257A SMT ETF日本株厳選投資アクティブ

ROA

3.76%

株価チャート

株価

3/6

前日 (3/5): 3,064
始値: 3,089
高値: 3,089
安値: 3,030
終値 +0.62%: 3,083
出来高 -51.26%: 155

乖離率

株価（5日） 移動平均値: -0.29%
3,092
株価（25日） 移動平均値: +1.12%
3,049
出来高（5日） 移動平均値: -72.32%
560

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	3,089	3,089	3,030	3,083	+0.62%	155	-	+1.12%	-	-
03/05	3,054	3,134	3,050	3,064	+2.78%	318	-	+0.76%	-	-
03/04	3,101	3,101	2,952	2,981	-4.33%	1,437	-	-1.75%	-	-
03/03	3,214	3,214	3,112	3,116	-3.05%	293	-	+2.8%	-	-
03/02	3,172	3,215	2,912	3,214	+3.61%	599	-	+6.39%	-	-
02/27	3,210	3,235	3,102	3,102	-3.09%	29	-	+3.06%	-	-
02/26	3,190	3,225	3,190	3,201	+1.46%	31	-	+6.63%	-	-
02/25	3,148	3,205	3,148	3,155	+0.64%	3,796	-	+5.45%	-	-
02/24	3,141	3,143	3,128	3,135	+0.67%	144	-	+5.03%	-	-
02/20	3,102	3,114	3,100	3,114	-0.67%	332	-	+3.83%	-	-
02/19	3,096	3,141	3,096	3,135	-0.41%	3,877	-	+4.74%	-	-
02/18	3,045	3,148	3,045	3,148	+3.38%	247	-	+5.46%	-	-
02/17	3,070	3,072	3,034	3,045	-0.81%	158	-	+2.35%	-	-
02/16	3,174	3,174	3,070	3,070	-1.1%	14,452	-	+3.54%	-	-
02/13	3,175	3,175	3,090	3,104	-1.3%	1,771	-	+5.11%	-	-
02/12	3,212	3,212	3,131	3,145	+0.45%	485	-	+6.9%	-	-
02/10	3,050	3,198	3,050	3,131	+2.79%	748	-	+6.9%	-	-
02/09	3,000	3,100	2,999	3,046	+3.61%	3,424	-	+4.53%	-	-
02/06	2,910	2,941	2,900	2,940	+1%	146	-	+1.38%	-	-
02/05	2,949	2,949	2,911	2,911	-1.29%	100	-	+0.69%	-	-
02/04	2,930	2,949	2,913	2,949	+2.11%	986	-	+2.29%	-	-
02/03	2,855	2,925	2,845	2,888	+1.62%	10,662	-	+0.52%	-	-
02/02	2,898	2,976	2,842	2,842	-0.39%	10,770	-	-0.8%	-	-
01/30	2,863	2,863	2,844	2,853	-0.28%	110	-	-0.21%	-	-
01/29	2,866	2,869	2,858	2,861	-0.17%	344	-	+0.28%	-	-
01/28	2,880	2,899	2,855	2,866	-1.17%	1,328	-	+0.7%	-	-
01/27	2,898	2,900	2,871	2,900	+0.07%	149	-	+2.18%	-	-
01/26	2,879	2,899	2,868	2,898	+0.49%	2,838	-	+2.44%	-	-
01/23	2,922	2,959	2,823	2,884	-1.17%	10,463	-	+2.2%	-	-
01/22	2,918	2,962	2,918	2,918	+0.07%	1,045	-	+3.62%	-	-
01/21	2,950	2,971	2,902	2,916	-1.15%	2,970	-	+3.85%	-	-
01/20	2,997	2,998	2,938	2,950	-1.01%	7,385	-	+5.39%	-	-
01/19	4,850	6,270	2,970	2,980	-14.12%	34,131	-	+6.81%	-	-
01/16	3,470	3,470	3,470	3,470	+16.84%	197	-	+24.82%	-	-
01/15	3,250	3,250	2,946	2,970	+0.99%	496	-	+8%	-	-
01/14	2,905	2,942	2,905	2,941	+1.48%	218	-	+7.34%	-	-
01/13	2,821	2,900	2,821	2,898	+3.35%	409	-	+6.08%	-	-
01/09	2,721	2,804	2,721	2,804	+1.19%	10	-	+2.97%	-	-
01/08	2,810	2,810	2,771	2,771	-1.46%	206	-	+1.95%	-	-
01/07	2,829	2,829	2,811	2,812	-0.28%	306	-	+3.57%	-	-
01/06	2,799	2,820	2,799	2,820	+1.73%	112	-	+4.06%	-	-
01/05	2,723	2,800	2,723	2,772	+2.86%	495	-	+2.51%	-	-
2025
12/30	2,695	2,704	2,689	2,695	-0.19%	126	-	-0.22%	-	-
12/29	2,728	2,728	2,700	2,700	-0.52%	177	-	+0.07%	-	-
12/26	2,727	2,727	2,703	2,714	+0.74%	772	-	+0.71%	-	-
12/25	2,725	2,725	2,692	2,694	-0.15%	54	-	+0.07%	-	-
12/24	2,707	2,707	2,698	2,698	-0.11%	53	-	+0.37%	-	-
12/23	2,704	2,707	2,701	2,701	+0.15%	5	-	+0.6%	-	-
12/22	2,729	2,729	2,697	2,697	+0.48%	106	-	+0.48%	-	-
12/19	2,668	2,684	2,668	2,684	+1.17%	163	-	-0.15%	-	-
12/18	2,650	2,653	2,644	2,653	-0.79%	6	-	-1.38%	-	-
12/17	2,732	2,732	2,651	2,674	-2.12%	70	-	-0.67%	-	-
12/16	2,730	2,732	2,673	2,732	-0.04%	222	-	+1.45%	-	-
12/15	2,725	2,734	2,721	2,733	+0.26%	126	-	+1.52%	-	-
12/12	2,723	2,732	2,723	2,726	+1.04%	345	-	+1.34%	-	-
12/11	2,730	2,730	2,695	2,698	-0.77%	87	-	+0.37%	-	-
12/10	2,744	2,749	2,719	2,719	-0.29%	61	-	+1.08%	-	-
12/09	2,707	2,738	2,707	2,727	+0.15%	214	-	+1.41%	-	-
12/08	2,711	2,723	2,706	2,723	+0.44%	59	-	+1.26%	-	-
12/05	2,749	2,749	2,701	2,711	-0.8%	57	-	+0.89%	-	-
12/04	2,689	2,733	2,689	2,733	+1.52%	465	-	+1.79%	-	-
12/03	2,679	2,693	2,677	2,692	+0.52%	281	-	+0.41%	-	-
12/02	2,698	2,698	2,677	2,678	+0.04%	29	-	-0.07%	-	-
12/01	2,738	2,738	2,677	2,677	-0.41%	24	-	-0.04%	-	-
11/28	2,790	2,790	2,688	2,688	-0.07%	17	-	+0.49%	-	-
11/27	2,700	2,700	2,690	2,690	+0.41%	80	-	+0.67%	-	-
11/26	2,658	2,679	2,658	2,679	+1.86%	151	-	+0.37%	-	-
11/25	2,718	2,718	2,627	2,630	+0.46%	66	-	-1.35%	-	-
11/21	2,607	2,633	2,600	2,618	-1.1%	94	-	-1.69%	-	-
11/20	2,654	2,668	2,647	2,647	+1.65%	231	-	-0.56%	-	-
11/19	2,601	2,618	2,580	2,604	-0.15%	290	-	-2.07%	-	-
11/18	2,719	2,719	2,608	2,608	-2.29%	291	-	-1.84%	-	-
11/17	2,804	2,804	2,669	2,669	-4.71%	689	-	+0.49%	-	-
11/14	2,741	2,801	2,697	2,801	+2%	198	-	+5.5%	-	-
11/13	2,847	2,847	2,727	2,746	+1.55%	560	-	+3.7%	-	-
11/12	2,697	2,724	2,696	2,704	+0.75%	165	-	+2.27%	-	-
11/11	2,800	2,800	2,684	2,684	-1.07%	127	-	+1.02%	-	-
11/10	2,683	2,713	2,683	2,713	+1.12%	31	-	+2.38%	-	-
11/07	2,888	2,888	2,650	2,683	-0.19%	1,039	-	+1.63%	-	-
11/06	3,050	3,050	2,659	2,688	-1.54%	814	-	+2.13%	-	-
11/05	2,939	2,939	2,580	2,730	+0.96%	302	-	+4%	-	-
11/04	3,050	3,050	2,700	2,704	-0.7%	931	-	+3.4%	-	-
10/31	2,718	2,723	2,712	2,723	+1.68%	312	-	+4.41%	-	-
10/30	2,657	2,680	2,657	2,678	+0.79%	550	-	+3%	-	-
10/29	2,648	2,657	2,642	2,657	+0.8%	18	-	+2.47%	-	-
10/28	2,667	2,667	2,636	2,636	-1.13%	206	-	+1.89%	-	-
10/27	2,623	2,673	2,623	2,666	+1.64%	864	-	+3.33%	-	-
10/24	2,627	2,627	2,610	2,623	+0.92%	4	-	+1.9%	-	-
10/23	2,590	2,599	2,590	2,599	-0.8%	65	-	+1.21%	-	-
10/22	2,595	2,620	2,595	2,620	+0.65%	13	-	+2.18%	-	-
10/21	2,656	2,656	2,600	2,603	-0.15%	120	-	+1.76%	-	-
10/20	2,592	2,607	2,592	2,607	+2.04%	87	-	+2.16%	-	-
10/17	2,678	2,678	2,555	2,555	-1.47%	41	-	+0.35%	-	-
10/16	2,606	2,606	2,593	2,593	+0.27%	24	-	+2.05%	-	-
10/15	2,549	2,586	2,549	2,586	+1.77%	120	-	+2.01%	-	-
10/14	2,900	2,900	2,536	2,541	-2.34%	208	-	+0.51%	-	-
10/10	2,642	2,642	2,597	2,602	-1.44%	265	-	+3.21%	-	-
10/09	2,635	2,640	2,630	2,640	+0.69%	375	-	+5.14%	-	-
10/08	2,664	2,664	2,581	2,622	-1.17%	768	-	+4.88%	-	-
10/07	3,570	3,570	2,604	2,653	-11.86%	2,481	-	+6.55%	-	-

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。