SMT ETF国内リート厳選投資アクティブ（258A）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

2026/05/15～2026/10/08

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
10/08	1,924	1,924	1,906	1,912	-0.68%	132	-	-4.64%	-	-
10/07	1,955	1,955	1,923	1,925	-0.21%	9	-	-4.32%	-	-
10/06	1,960	1,960	1,918	1,929	+0.42%	4,150	-	-4.41%	-	-
10/05	1,968	1,970	1,917	1,921	-1.08%	504	-	-5.14%	-	-
10/02	1,970	1,970	1,940	1,942	-1.42%	245	-	-4.38%	-	-
10/01	1,985	1,985	1,970	1,970	-0.71%	2,043	-	-3.29%	-	-
09/30	1,988	1,988	1,978	1,984	+0.25%	55	-	-2.84%	-	-
09/29	1,991	1,991	1,978	1,979	-1.15%	408	-	-3.27%	-	-
09/28	2,020	2,020	2,002	2,002	-0.05%	31,220	-	-2.34%	-	-
09/25	2,018	2,018	2,003	2,003	-0.4%	137	-	-2.44%	-	-
09/24	2,030	2,030	2,011	2,011	-0.35%	28	-	-2.19%	-	-
09/18	2,026	2,026	2,018	2,018	-0.39%	608	-	-1.99%	-	-
09/17	2,032	2,032	2,026	2,026	-0.05%	401	-	-1.75%	-	-
09/16	2,039	2,039	2,027	2,027	+0.25%	46	-	-1.79%	-	-
09/15	2,035	2,035	2,022	2,022	-0.34%	3	-	-2.18%	-	-
09/14	2,025	2,036	2,025	2,029	+0.59%	204	-	-1.93%	-	-
09/11	2,030	2,030	2,017	2,017	-1.13%	107	-	-2.61%	-	-
09/10	2,035	2,040	2,030	2,040	+0.34%	53	-	-1.69%	-	-
09/09	2,040	2,040	2,030	2,033	-0.1%	10	-	-2.12%	-	-
09/08	2,042	2,042	2,034	2,035	-0.59%	286	-	-2.12%	-	-
09/07	2,080	2,080	2,043	2,047	-0.63%	241	-	-1.63%	-	-
09/04	2,069	2,069	2,056	2,060	-0.1%	31	-	-1.29%	-	-
09/03	2,075	2,075	2,062	2,062	-0.34%	11	-	-1.43%	-	-
09/02	2,054	2,069	2,054	2,069	-0.14%	173	-	-1.34%	-	-
09/01	2,076	2,076	2,065	2,072	+0.19%	106	-	-1.33%	-	-
08/31	2,120	2,120	2,068	2,068	-0.43%	415	-	-1.71%	-	-
08/28	2,100	2,100	2,077	2,077	-1.1%	121	-	-1.42%	-	-
08/27	2,116	2,116	2,100	2,100	+0.29%	31	-	-0.43%	-	-
08/26	2,100	2,100	2,094	2,094	+0.24%	47	-	-0.76%	-	-
08/25	2,090	2,095	2,089	2,089	+0.14%	6	-	-1.09%	-	-
08/24	2,095	2,095	2,077	2,086	+0.38%	8	-	-1.28%	-	-
08/21	2,099	2,099	2,072	2,078	-0.38%	20	-	-1.66%	-	-
08/20	2,085	2,086	2,082	2,086	+0.68%	8	-	-1.46%	-	-
08/19	2,090	2,090	2,070	2,072	0%	14	-	-2.17%	-	-
08/18	2,084	2,084	2,070	2,072	-1.33%	90	-	-2.22%	-	-
08/17	2,084	2,100	2,084	2,100	+0.77%	11	-	-0.94%	-	-
08/14	2,090	2,090	2,077	2,084	-0.24%	47	-	-1.84%	-	-
08/13	2,130	2,130	2,084	2,089	-0.1%	616	-	-1.88%	-	-
08/12	2,100	2,100	2,084	2,091	+0.53%	10	-	-1.97%	-	-
08/10	2,110	2,110	2,073	2,080	-0.1%	211	-	-2.62%	-	-
08/07	2,128	2,128	2,082	2,082	-1.33%	114	-	-2.62%	-	-
08/06	2,128	2,128	2,078	2,110	+1.54%	106	-	-1.36%	-	-
08/05	2,136	2,136	2,073	2,078	-0.38%	403	-	-2.85%	-	-
08/04	2,153	2,153	2,086	2,086	-0.81%	115	-	-2.57%	-	-
08/03	2,190	2,190	2,103	2,103	-3.97%	237	-	-1.82%	-	-
07/31	2,190	2,190	2,132	2,190	+0.92%	17	-	+2.24%	-	-
07/30	2,200	2,200	2,157	2,170	-0.91%	329	-	+1.45%	-	-
07/29	2,180	2,192	2,162	2,190	+1.3%	256	-	+2.58%	-	-
07/28	2,175	2,175	2,162	2,162	-0.09%	78	-	+1.5%	-	-
07/27	2,140	2,164	2,140	2,164	+1.5%	283	-	+1.79%	-	-
07/24	2,135	2,135	2,130	2,132	-0.14%	26	-	+0.47%	-	-
07/23	2,150	2,150	2,135	2,135	0%	5	-	+0.71%	-	-
07/22	2,145	2,145	2,135	2,135	-0.14%	26	-	+0.85%	-	-
07/21	2,151	2,151	2,135	2,138	+1.76%	223	-	+1.14%	-	-
07/17	2,081	2,124	2,081	2,101	+0.53%	433	-	-0.57%	-	-
07/16	2,180	2,180	2,090	2,090	-4.13%	347	-	-1.09%	-	-
07/15	2,110	2,180	2,110	2,180	+3.02%	60,088	-	+3.22%	-	-
07/14	2,110	2,116	2,110	2,116	+1.15%	10,021	-	+0.43%	-	-
07/13	2,110	2,110	2,092	2,092	-0.14%	129,122	-	-0.57%	-	-
07/10	2,130	2,130	2,092	2,095	-3.9%	1,625	-	-0.38%	-	-
07/09	2,249	2,252	2,085	2,180	-2.85%	902	-	+3.81%	-	-
07/08	2,120	2,244	2,120	2,244	+3.41%	12,324	-	+7.11%	-	-
07/07	2,190	2,190	2,150	2,170	0%	132	-	+3.93%	-	-
07/06	2,190	2,190	2,151	2,170	+1.5%	205	-	+4.18%	-	-
07/03	2,120	2,145	2,120	2,138	+1.23%	59	-	+2.84%	-	-
07/02	2,120	2,120	2,112	2,112	+0.76%	57	-	+1.64%	-	-
07/01	2,130	2,130	2,096	2,096	-1.32%	10	-	+0.91%	-	-
06/30	2,130	2,135	2,124	2,124	+0.33%	1,543	-	+2.26%	-	-
06/29	2,130	2,130	2,117	2,117	-0.19%	48	-	+2.02%	-	-
06/26	2,100	2,121	2,100	2,121	+0.76%	72	-	+2.27%	-	-
06/25	2,085	2,105	2,080	2,105	+1.3%	411	-	+1.59%	-	-
06/24	2,087	2,087	2,072	2,078	+0.63%	203	-	+0.24%	-	-
06/23	2,080	2,080	2,065	2,065	+0.24%	14	-	-0.39%	-	-
06/22	2,070	2,070	2,060	2,060	-0.34%	26	-	-0.72%	-	-
06/19	2,075	2,075	2,060	2,067	+0.24%	110	-	-0.43%	-	-
06/18	2,067	2,068	2,056	2,062	-0.24%	386	-	-0.82%	-	-
06/17	2,110	2,110	2,059	2,067	-0.1%	58	-	-0.67%	-	-
06/16	2,105	2,105	2,069	2,069	-1.43%	1,153	-	-0.67%	-	-
06/15	2,120	2,120	2,099	2,099	+0.14%	239	-	+0.62%	-	-
06/12	2,073	2,096	2,070	2,096	+0.96%	303	-	+0.38%	-	-
06/11	2,115	2,115	2,070	2,076	+0.53%	148	-	-0.67%	-	-
06/10	2,135	2,135	2,046	2,065	+1.08%	651	-	-1.38%	-	-
06/09	2,140	2,140	2,041	2,043	-0.29%	501	-	-2.62%	-	-
06/08	2,060	2,165	2,036	2,049	+0.69%	264	-	-2.57%	-	-
06/05	2,092	2,092	2,032	2,035	-0.34%	6,344	-	-3.51%	-	-
06/04	2,062	2,062	2,040	2,042	-0.97%	30,129	-	-3.45%	-	-
06/03	2,047	2,074	2,047	2,062	+0.73%	44,945	-	-2.83%	-	-
06/02	2,054	2,054	2,041	2,047	-1.11%	315	-	-3.76%	-	-
06/01	2,130	2,140	2,070	2,070	-1.99%	2,858	-	-2.95%	-	-
05/29	2,105	2,117	2,080	2,112	+0.48%	719	-	-1.26%	-	-
05/28	2,087	2,102	2,080	2,102	+0.72%	220	-	-1.96%	-	-
05/27	2,070	2,087	2,070	2,087	+0.34%	182	-	-2.89%	-	-
05/26	2,074	2,089	2,074	2,080	-0.29%	64	-	-3.48%	-	-
05/25	2,088	2,088	2,070	2,086	-0.1%	133	-	-3.52%	-	-
05/22	2,109	2,109	2,086	2,088	-1%	592	-	-3.69%	-	-
05/21	2,135	2,135	2,090	2,109	+0.91%	147	-	-2.95%	-	-
05/20	2,096	2,113	2,089	2,090	-1.14%	259	-	-4%	-	-
05/19	2,140	2,140	2,080	2,114	+0.96%	43	-	-3.07%	-	-
05/18	2,109	2,114	2,094	2,094	-1.32%	13	-	-4.21%	-	-
05/15	2,109	2,123	2,109	2,122	+0.09%	13	-	-3.11%	-	-

SMT ETF国内リート厳選投資アクティブ（258A）の時価総額の推移

2026/05/15～2026/10/08

株価＆時価総額の推移

開示資料

決算

株式

チャート