2565 グローバルXロジスティクス・J-REIT ETF

ROA

9.05%

株価チャート

株価

3/6

前日 (3/5): 973
始値: 970
高値: 972
安値: 958
終値 -1.54%: 958
出来高 -86.49%: 6,920

乖離率

株価（5日） 移動平均値: -0.83%
966
株価（25日） 移動平均値: -1.44%
972
出来高（5日） 移動平均値: -85.14%
46,569

2025/10/07～2026/03/06

株価推移

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
03/06	970	972	958	958	-1.54%	6,920	-	-1.44%	-	-
03/05	965	978	965	973	+2.42%	51,214	-	+0.1%	-	-
03/04	960	965	950	950	-2.16%	73,468	-	-2.26%	-	-
03/03	983	983	965	971	-0.92%	95,006	-	-0.21%	-	-
03/02	970	980	967	980	+0.72%	6,238	-	+0.72%	-	-
02/27	986	986	973	973	-1.12%	3,934	-	0%	-	-
02/26	979	986	974	984	+1.03%	5,535	-	+1.13%	-	-
02/25	976	977	972	974	-0.1%	6,594	-	0%	-	-
02/24	967	977	966	975	+1.46%	4,101	-	0%	-	-
02/20	955	967	955	961	-0.52%	8,997	-	-1.64%	-	-
02/19	974	974	963	966	-0.62%	4,253	-	-1.33%	-	-
02/18	964	974	963	972	+0.83%	490,048	-	-0.92%	-	-
02/17	974	974	962	964	-0.72%	12,521	-	-1.93%	-	-
02/16	960	972	957	971	+1.15%	2,790	-	-1.42%	-	-
02/13	970	971	957	960	-1.34%	19,095	-	-2.74%	-	-
02/12	978	978	970	973	-0.51%	5,758	-	-1.62%	-	-
02/10	983	983	972	978	+0.2%	37,015	-	-1.21%	-	-
02/09	983	983	969	976	0%	77,401	-	-1.51%	-	-
02/06	981	981	972	976	-0.41%	6,554	-	-1.61%	-	-
02/05	984	984	976	980	0%	46,145	-	-1.31%	-	-
02/04	975	982	970	980	+0.31%	61,007	-	-1.31%	-	-
02/03	969	977	966	977	+0.51%	47,515	-	-1.71%	-	-
02/02	972	972	964	972	+0.41%	21,302	-	-2.31%	-	-
01/30	977	977	967	968	-0.92%	5,045	-	-2.71%	-	-
01/29	964	977	958	977	+1.24%	95,348	-	-1.91%	-	-
01/28	976	976	963	965	-0.41%	1,223	-	-3.21%	-	-
01/27	973	973	962	969	-0.41%	3,511	-	-2.91%	-	-
01/26	976	976	966	973	-0.51%	10,455	-	-2.51%	-	-
01/23	988	988	976	978	-0.51%	5,366	-	-2.1%	-	-
01/22	985	988	980	983	+0.1%	1,758	-	-1.6%	-	-
01/21	996	996	978	982	-1.8%	31,889	-	-1.6%	-	-
01/20	1,012	1,013	1,000	1,000	-0.89%	8,731	-	+0.2%	-	-
01/19	1,024	1,026	1,009	1,009	-1.08%	17,732	-	+1.2%	-	-
01/16	1,018	1,020	1,017	1,020	+0.49%	3,330	-	+2.51%	-	-
01/15	1,012	1,017	1,011	1,015	+0.5%	1,537	-	+2.22%	-	-
01/14	1,020	1,020	1,010	1,010	-0.49%	3,577	-	+1.92%	-	-
01/13	1,018	1,018	1,008	1,015	0%	16,336	-	+2.63%	-	-
01/09	1,017	1,019	1,012	1,015	+0.2%	18,617	-	+2.73%	-	-
01/08	1,014	1,015	1,009	1,013	+0.2%	641	-	+2.63%	-	-
01/07	1,005	1,013	1,001	1,011	+0.6%	3,206	-	+2.54%	-	-
01/06	999	1,005	999	1,005	+0.5%	1,923	-	+2.03%	-	-
01/05	994	1,003	993	1,000	+0.4%	5,561	-	+1.52%	-	-
2025
12/30	1,002	1,004	994	996	-0.4%	1,084	-	+1.12%	-	-
12/29	1,001	1,002	996	1,000	+0.81%	10,529	-	+1.63%	-	-
12/26	1,000	1,004	992	992	-1%	7,677	-	+0.92%	-	-
12/25	1,000	1,003	996	1,002	+0.8%	1,511	-	+2.04%	-	-
12/24	990	996	990	994	+0.3%	4,470	-	+1.33%	-	-
12/23	986	991	983	991	+0.3%	59,250	-	+1.23%	-	-
12/22	995	999	986	988	-0.4%	37,183	-	+0.92%	-	-
12/19	985	995	985	992	+0.51%	14,386	-	+1.43%	-	-
12/18	987	993	984	987	+0.1%	1,990	-	+1.02%	-	-
12/17	981	986	980	986	+0.61%	1,774	-	+0.92%	-	-
12/16	980	984	978	980	0%	23,566	-	+0.41%	-	-
12/15	980	982	977	980	+0.2%	12,887	-	+0.51%	-	-
12/12	966	982	966	978	+0.82%	2,780	-	+0.41%	-	-
12/11	974	974	960	970	-0.21%	5,560	-	-0.31%	-	-
12/10	968	973	964	972	+0.62%	4,874	-	-0.1%	-	-
12/09	970	970	956	966	+0.21%	20,597	-	-0.62%	-	-
12/08	966	969	957	964	-0.31%	8,932	-	-0.72%	-	-
12/05	967	974	965	967	-0.62%	24,608	-	-0.31%	-	-
12/04	985	985	969	973	-1.02%	30,728	-	+0.41%	-	-
12/03	977	983	974	983	+0.1%	17,306	-	+1.65%	-	-
12/02	982	987	979	982	-0.71%	33,129	-	+1.66%	-	-
12/01	997	997	984	989	-0.4%	83,772	-	+2.59%	-	-
11/28	999	999	993	993	-0.6%	4,703	-	+3.22%	-	-
11/27	993	1,000	993	999	+1.01%	2,991	-	+4.06%	-	-
11/26	985	992	985	989	+0.3%	9,528	-	+3.24%	-	-
11/25	984	987	977	986	+0.72%	7,138	-	+3.14%	-	-
11/21	971	980	970	979	+1.56%	2,963	-	+2.73%	-	-
11/20	975	976	964	964	0%	37,375	-	+1.26%	-	-
11/19	966	967	961	964	-0.1%	57,014	-	+1.47%	-	-
11/18	979	980	963	965	-1.33%	9,126	-	+1.69%	-	-
11/17	971	978	968	978	+0.72%	20,308	-	+3.27%	-	-
11/14	970	975	970	971	+0.62%	47,857	-	+2.75%	-	-
11/13	969	971	965	965	-0.52%	1,477	-	+2.22%	-	-
11/12	971	977	970	970	-0.1%	25,218	-	+2.97%	-	-
11/11	962	971	960	971	+1.25%	4,058	-	+3.19%	-	-
11/10	960	964	958	959	0%	106,576	-	+2.24%	-	-
11/07	948	960	948	959	0%	2,688	-	+2.35%	-	-
11/06	960	960	955	959	-0.52%	2,507	-	+2.57%	-	-
11/05	947	964	943	964	+1.8%	52,407	-	+3.32%	-	-
11/04	940	949	940	947	+0.74%	55,103	-	+1.72%	-	-
10/31	940	945	938	940	-0.11%	16,779	-	+1.08%	-	-
10/30	934	942	931	941	+0.97%	16,273	-	+1.29%	-	-
10/29	937	939	930	932	-0.43%	1,537	-	+0.43%	-	-
10/28	945	945	936	936	-0.74%	4,566	-	+0.97%	-	-
10/27	939	946	938	943	+0.43%	17,213	-	+1.84%	-	-
10/24	941	944	937	939	-0.11%	2,847	-	+1.51%	-	-
10/23	932	940	930	940	-0.63%	5,627	-	+1.73%	-	-
10/22	939	946	935	946	+1.28%	25,774	-	+2.49%	-	-
10/21	941	941	934	934	-0.21%	5,017	-	+1.3%	-	-
10/20	935	938	931	936	+0.32%	3,268	-	+1.63%	-	-
10/17	934	935	930	933	-0.11%	3,927	-	+1.52%	-	-
10/16	929	934	925	934	+0.65%	12,298	-	+1.74%	-	-
10/15	925	928	923	928	+0.22%	2,992	-	+1.31%	-	-
10/14	926	927	919	926	-0.22%	11,829	-	+1.2%	-	-
10/10	930	931	926	928	-0.22%	19,273	-	+1.64%	-	-
10/09	928	930	923	930	+0.22%	16,605	-	+1.97%	-	-
10/08	933	934	928	928	-0.43%	1,916	-	+1.87%	-	-
10/07	937	937	928	932	-0.11%	38,590	-	+2.31%	-	-

IRBANK 採用情報

10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
UI からデータベースまで一貫して関われるポジションです。

MLとLLMを掛け合わせ、分析から予測までをスピーディかつ正確な投資体験に落とし込むポジションです。

IRBANK初の一人目デザイナーとして、複雑な金融情報を美しく直感的に届ける体験をつくるポジションです。

月間500万PVを超える、大規模DBサイトを運営できます。
これから勢いよく伸びるであろうサービスの根幹部分を支えるポジションです。

月間500万PVを超える日本最大級のIRデータプラットフォームの運営に携わり、金融・データ・プロダクトの現場を学生のうちから体験できます。

IRBANKのブランドと文化の構築。
百万人の現IRBANKユーザーとまだIRBANKを知らない数千万人に対してマーケティングをしてみたい方。