iシェアーズS&P 500米国株ETF(為替ヘッジあり)（2563）の時価総額の推移

β版IRBANKでは、ROE分解・同業比較・PERバンドがさらに詳しく見られる無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2026/05/13～2026/10/06

株価＆時価総額の推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2026
10/06	410	411	409	410	+0.99%	1,793,110	-	+1.23%	-	-
10/05	406	407	406	406	0%	686,910	-	+0.25%	-	-
10/02	404	406	404	406	0%	971,870	-	+0.25%	-	-
10/01	405	406	404	406	+0.25%	177,070	-	+0.25%	-	-
09/30	405	405	405	405	+0.25%	131,420	-	+0.25%	-	-
09/29	405	405	403	404	-0.49%	147,140	-	0%	-	-
09/28	407	407	406	406	-0.25%	1,001,300	-	+0.25%	-	-
09/25	405	407	405	407	+0.49%	190,230	-	+0.49%	-	-
09/24	406	406	404	405	+0.5%	958,710	-	0%	-	-
09/18	402	404	402	403	+0.75%	65,820	-	-0.49%	-	-
09/17	401	402	400	400	-0.25%	114,270	-	-1.23%	-	-
09/16	400	401	400	401	+0.25%	708,580	-	-1.23%	-	-
09/15	402	402	400	400	-0.5%	881,900	-	-1.48%	-	-
09/14	402	402	401	402	0%	145,780	-	-0.99%	-	-
09/11	400	402	400	402	-0.5%	478,310	-	-1.23%	-	-
09/10	403	404	403	404	-0.25%	265,610	-	-0.74%	-	-
09/09	404	405	404	405	-0.25%	48,300	-	-0.49%	-	-
09/08	406	407	406	406	-0.25%	256,470	-	-0.25%	-	-
09/07	407	407	406	407	-0.49%	185,660	-	0%	-	-
09/04	408	409	408	409	+0.99%	381,870	-	+0.49%	-	-
09/03	405	405	404	405	+0.75%	1,042,480	-	-0.25%	-	-
09/02	403	403	402	402	-0.99%	264,690	-	-0.74%	-	-
09/01	406	406	405	406	0%	43,570	-	+0.25%	-	-
08/31	405	406	405	406	-0.25%	62,640	-	+0.25%	-	-
08/28	407	408	407	407	+0.25%	224,980	-	+0.74%	-	-
08/27	408	408	406	406	+0.25%	83,700	-	+0.5%	-	-
08/26	405	405	404	405	0%	455,890	-	+0.5%	-	-
08/25	404	405	403	405	+0.25%	390,170	-	+0.5%	-	-
08/24	406	406	404	404	0%	334,330	-	+0.25%	-	-
08/21	404	404	404	404	-0.98%	485,220	-	+0.25%	-	-
08/20	408	408	407	408	+0.49%	415,580	-	+1.24%	-	-
08/19	406	406	405	406	-0.49%	206,510	-	+1%	-	-
08/18	409	409	407	408	-0.97%	1,432,080	-	+1.49%	-	-
08/17	411	412	411	412	0%	619,390	-	+2.49%	-	-
08/14	412	412	412	412	+0.73%	102,040	-	+2.74%	-	-
08/13	409	410	409	409	0%	239,160	-	+2%	-	-
08/12	408	409	408	409	-0.24%	274,340	-	+2.25%	-	-
08/10	409	410	408	410	+0.49%	323,910	-	+2.5%	-	-
08/07	407	408	407	408	-0.24%	465,630	-	+2.26%	-	-
08/06	408	412	401	409	-0.49%	926,110	-	+2.51%	-	-
08/05	411	412	411	411	+1.48%	741,300	-	+3.27%	-	-
08/04	403	405	403	405	+1.25%	175,670	-	+1.76%	-	-
08/03	399	400	399	400	+0.76%	251,900	-	+0.76%	-	-
07/31	396	397	396	397	+2.06%	1,307,590	-	0%	-	-
07/30	390	391	389	389	-1.27%	166,140	-	-2.02%	-	-
07/29	396	396	393	394	+0.51%	97,730	-	-0.76%	-	-
07/28	394	394	392	392	-1.51%	175,240	-	-1.26%	-	-
07/27	397	398	396	398	+1.27%	167,110	-	+0.25%	-	-
07/24	394	394	393	393	-1.01%	356,900	-	-1.01%	-	-
07/23	397	399	397	397	-0.25%	448,670	-	-0.25%	-	-
07/22	398	399	398	398	+0.25%	296,190	-	0%	-	-
07/21	395	397	395	397	0%	103,250	-	-0.25%	-	-
07/17	399	399	396	397	-1.49%	176,750	-	-0.25%	-	-
07/16	402	403	402	403	+0.25%	216,070	-	+1.26%	-	-
07/15	402	403	401	402	+0.5%	1,538,120	-	+1.26%	-	-
07/14	399	400	397	400	-0.25%	250,070	-	+0.76%	-	-
07/13	401	402	400	401	+0.25%	266,250	-	+1.01%	-	-
07/10	400	401	400	400	+0.25%	641,180	-	+0.76%	-	-
07/09	398	399	398	399	+0.25%	99,340	-	+0.5%	-	-
07/08	397	399	397	398	-0.25%	359,040	-	+0.25%	-	-
07/07	401	401	399	399	0%	348,380	-	+0.5%	-	-
07/06	399	400	398	399	0%	170,800	-	+0.5%	-	-
07/03	398	399	397	399	+0.5%	395,540	-	+0.25%	-	-
07/02	397	400	397	397	0%	138,640	-	-0.25%	-	-
07/01	398	399	396	397	+0.25%	196,940	-	-0.25%	-	-
06/30	395	398	394	396	+0.76%	60,200	-	-0.5%	-	-
06/29	393	396	391	393	+0.77%	748,200	-	-1.26%	-	-
06/26	392	392	388	390	-1.02%	165,900	-	-2.26%	-	-
06/25	394	400	393	394	+0.25%	137,980	-	-1.25%	-	-
06/24	393	395	392	393	-0.51%	432,390	-	-1.5%	-	-
06/23	397	399	393	395	-1%	115,580	-	-1%	-	-
06/22	397	399	397	399	+0.25%	156,490	-	0%	-	-
06/19	400	400	396	398	0%	194,370	-	-0.25%	-	-
06/18	398	399	398	398	-0.75%	736,180	-	-0.25%	-	-
06/17	400	401	400	401	-0.25%	262,410	-	+0.5%	-	-
06/16	402	402	401	402	+0.25%	182,030	-	+1.01%	-	-
06/15	398	401	397	401	+1.78%	376,240	-	+0.75%	-	-
06/12	395	395	390	394	+1.03%	245,590	-	-1.01%	-	-
06/11	386	390	385	390	-0.51%	563,770	-	-2.01%	-	-
06/10	392	393	391	392	-1.01%	177,790	-	-1.51%	-	-
06/09	394	396	393	396	+0.25%	402,960	-	-0.5%	-	-
06/08	394	400	391	395	-1.5%	1,187,810	-	-0.5%	-	-
06/05	403	403	401	401	-0.25%	879,760	-	+1.26%	-	-
06/04	401	402	400	402	-0.74%	5,068,440	-	+1.52%	-	-
06/03	405	406	405	405	+0.25%	2,425,980	-	+2.53%	-	-
06/02	404	404	403	404	-0.49%	4,076,210	-	+2.54%	-	-
06/01	404	406	404	406	+0.5%	1,166,660	-	+3.31%	-	-
05/29	403	404	403	404	+1%	2,926,360	-	+3.06%	-	-
05/28	401	402	399	400	-0.25%	103,690	-	+2.3%	-	-
05/27	401	401	401	401	0%	457,450	-	+2.82%	-	-
05/26	401	401	400	401	-0.25%	258,650	-	+3.08%	-	-
05/25	400	402	400	402	+1.01%	377,660	-	+3.61%	-	-
05/22	398	399	397	398	+0.51%	68,130	-	+3.11%	-	-
05/21	395	397	394	396	+0.76%	102,190	-	+2.86%	-	-
05/20	392	393	391	393	-0.25%	224,660	-	+2.61%	-	-
05/19	395	395	393	394	+0.25%	121,370	-	+3.14%	-	-
05/18	394	394	391	393	-1.01%	86,150	-	+3.15%	-	-
05/15	400	400	397	397	-0.25%	181,110	-	+4.75%	-	-
05/14	397	398	397	398	+0.76%	203,450	-	+5.29%	-	-
05/13	394	395	394	395	+0.25%	101,040	-	+5.05%	-	-

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2021年 2月期	295 2,950 8/31	194 1,940 6/29	9,361,600 936,160 5/14
2022年 2月期	314 3,135 1/4	235 6/17	9,329,480 932,948 9/21
2023年 2月期	282 8/1	226 10/3	10,444,260 11/11
2024年 2月期	327 7/17 7/16	248 10/30	6,475,380 10/24
2025年 2月期	355 8/29 8/15	270 4/9	5,409,890 4/7
2026年 2月期	379 1/28	350 9/3	3,282,990 1/20
最新	410 2026/10/6		1,793,110

iシェアーズS&P 500米国株ETF(為替ヘッジあり)（2563）の時価総額の推移

2026/05/13～2026/10/06

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート