iFreeETF TOPIX(年4回決算型)（2625）の株価チャート
株価
3/27
- 前日 (3/26)
- 3,658
- 始値
- 3,615
- 高値
- 3,669
- 安値
- 3,605
- 終値 +0.03%
- 3,659
- 出来高 +74.18%
- 4,149
乖離率
- 株価（5日）
移動平均値 - +1.33%
3,611 - 株価（25日）
移動平均値 - -1.61%
3,719 - 出来高（5日）
移動平均値 - -38.41%
6,736
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 3,615 | 3,669 | 3,605 | 3,659 | +0.03% | 4,149 | - | -1.61% | - | - |
| 03/26 | 3,670 | 3,679 | 3,622 | 3,658 | -0.05% | 2,382 | - | -1.8% | - | - |
| 03/25 | 3,666 | 3,668 | 3,641 | 3,660 | +2.26% | 1,043 | - | -1.9% | - | - |
| 03/24 | 3,595 | 3,595 | 3,537 | 3,579 | +2.26% | 8,414 | - | -4.23% | - | - |
| 03/23 | 3,515 | 3,515 | 3,454 | 3,500 | -3.45% | 17,692 | - | -6.59% | - | - |
| 03/19 | 3,655 | 3,660 | 3,615 | 3,625 | -2.68% | 6,472 | - | -3.64% | - | - |
| 03/18 | 3,674 | 3,725 | 3,671 | 3,725 | +2.22% | 1,857 | - | -1.25% | - | - |
| 03/17 | 3,675 | 3,677 | 3,623 | 3,644 | +0.77% | 592 | - | -3.47% | - | - |
| 03/16 | 3,623 | 3,645 | 3,595 | 3,616 | -0.8% | 27,993 | - | -4.26% | - | - |
| 03/13 | 3,619 | 3,655 | 3,586 | 3,645 | -0.38% | 2,560 | - | -3.55% | - | - |
| 03/12 | 3,671 | 3,671 | 3,624 | 3,659 | -1.35% | 1,473 | - | -3.2% | - | - |
| 03/11 | 3,723 | 3,748 | 3,705 | 3,709 | +0.93% | 3,253 | - | -1.88% | - | - |
| 03/10 | 3,660 | 3,694 | 3,634 | 3,675 | +2.37% | 5,612 | - | -2.6% | - | - |
| 03/09 | 3,520 | 3,596 | 3,500 | 3,590 | -3.49% | 12,872 | - | -4.77% | - | - |
| 03/06 | 3,688 | 3,732 | 3,659 | 3,720 | -1.01% | 93,874 | - | -1.3% | - | - |
| 03/05 | 3,775 | 3,787 | 3,690 | 3,758 | +3.38% | 8,215 | - | -0.11% | - | - |
| 03/04 | 3,720 | 3,730 | 3,599 | 3,635 | -4.09% | 55,244 | - | -3.2% | - | - |
| 03/03 | 3,876 | 3,878 | 3,773 | 3,790 | -2.9% | 20,326 | - | +1.01% | - | - |
| 03/02 | 3,850 | 3,908 | 3,833 | 3,903 | -1.31% | 50,115 | - | +4.19% | - | - |
| 02/27 | 3,894 | 3,955 | 3,892 | 3,955 | +1.59% | 1,373 | - | +5.89% | - | - |
| 02/26 | 3,896 | 3,912 | 3,881 | 3,893 | +0.59% | 22,071 | - | +4.62% | - | - |
| 02/25 | 3,850 | 3,870 | 3,815 | 3,870 | +0.91% | 4,033 | - | +4.31% | - | - |
| 02/24 | 3,810 | 3,835 | 3,800 | 3,835 | +0.39% | 1,713 | - | +3.59% | - | - |
| 02/20 | 3,840 | 3,840 | 3,802 | 3,820 | -0.83% | 804 | - | +3.35% | - | - |
| 02/19 | 3,825 | 3,866 | 3,825 | 3,852 | +0.84% | 1,328 | - | +4.39% | - | - |
| 02/18 | 3,791 | 3,826 | 3,791 | 3,820 | +0.92% | 833 | - | +3.78% | - | - |
| 02/17 | 3,805 | 3,805 | 3,754 | 3,785 | -0.79% | 592 | - | +3.08% | - | - |
| 02/16 | 3,850 | 3,850 | 3,793 | 3,815 | -0.52% | 1,387 | - | +4.18% | - | - |
| 02/13 | 3,870 | 3,871 | 3,825 | 3,835 | -1.16% | 1,236 | - | +5.1% | - | - |
| 02/12 | 3,875 | 3,895 | 3,856 | 3,880 | +0.13% | 23,470 | - | +6.68% | - | - |
| 02/10 | 3,835 | 3,875 | 3,828 | 3,875 | +2.38% | 25,482 | - | +6.93% | - | - |
| 02/09 | 3,770 | 3,833 | 3,770 | 3,785 | +2.3% | 7,798 | - | +4.85% | - | - |
| 02/06 | 3,650 | 3,704 | 3,623 | 3,700 | +0.82% | 2,692 | - | +2.89% | - | - |
| 02/05 | 3,685 | 3,695 | 3,646 | 3,670 | +0.22% | 561 | - | +2.37% | - | - |
| 02/04 | 3,650 | 3,671 | 3,630 | 3,662 | +0.08% | 1,810 | - | +2.43% | - | - |
| 02/03 | 3,615 | 3,659 | 3,607 | 3,659 | +2.93% | 18,090 | - | +2.61% | - | - |
| 02/02 | 3,625 | 3,634 | 3,545 | 3,555 | -0.84% | 1,157 | - | -0.03% | - | - |
| 01/30 | 3,572 | 3,585 | 3,546 | 3,585 | +0.7% | 277 | - | +0.96% | - | - |
| 01/29 | 3,552 | 3,560 | 3,517 | 3,560 | +0.31% | 6,429 | - | +0.45% | - | - |
| 01/28 | 3,541 | 3,549 | 3,527 | 3,549 | -0.87% | 2,978 | - | +0.31% | - | - |
| 01/27 | 3,565 | 3,580 | 3,534 | 3,580 | +0.28% | 4,122 | - | +1.39% | - | - |
| 01/26 | 3,579 | 3,581 | 3,554 | 3,570 | -2.06% | 8,115 | - | +1.33% | - | - |
| 01/23 | 3,635 | 3,658 | 3,630 | 3,645 | +0.41% | 1,377 | - | +3.67% | - | - |
| 01/22 | 3,655 | 3,655 | 3,620 | 3,630 | +0.69% | 2,950 | - | +3.48% | - | - |
| 01/21 | 3,570 | 3,605 | 3,570 | 3,605 | -0.41% | 20,651 | - | +3% | - | - |
| 01/20 | 3,660 | 3,660 | 3,620 | 3,620 | -1.23% | 1,379 | - | +3.7% | - | - |
| 01/19 | 3,655 | 3,665 | 3,627 | 3,665 | -0.24% | 18,598 | - | +5.26% | - | - |
| 01/16 | 3,670 | 3,674 | 3,649 | 3,674 | +0.25% | 90,105 | - | +5.85% | - | - |
| 01/15 | 3,641 | 3,685 | 3,641 | 3,665 | +0.66% | 42,379 | - | +5.96% | - | - |
| 01/14 | 3,630 | 3,649 | 3,614 | 3,641 | +1.28% | 41,567 | - | +5.63% | - | - |
| 01/13 | 3,585 | 3,616 | 3,585 | 3,595 | +2.13% | 24,135 | - | +4.6% | - | - |
| 01/09 | 3,551 | 3,551 | 3,493 | 3,520 | +0.57% | 491 | - | +2.71% | - | - |
| 01/08 | 3,515 | 3,519 | 3,487 | 3,500 | -0.85% | 13,848 | - | +2.34% | - | - |
| 01/07 | 3,530 | 3,540 | 3,510 | 3,530 | -0.7% | 17,111 | - | +3.4% | - | - |
| 01/06 | 3,525 | 3,555 | 3,520 | 3,555 | +0.71% | 2,593 | - | +4.31% | - | - |
| 01/05 | 3,475 | 3,530 | 3,465 | 3,530 | +3.07% | 4,805 | - | +3.79% | - | - |
| 2025 | ||||||||||
| 12/30 | 3,427 | 3,440 | 3,424 | 3,425 | -0.15% | 2,231 | - | +0.91% | - | - |
| 12/29 | 3,426 | 3,446 | 3,420 | 3,430 | +0.12% | 711 | - | +1.18% | - | - |
| 12/26 | 3,433 | 3,449 | 3,418 | 3,426 | -0.03% | 735 | - | +1.21% | - | - |
| 12/25 | 3,437 | 3,437 | 3,411 | 3,427 | +0.06% | 447 | - | +1.36% | - | - |
| 12/24 | 3,440 | 3,440 | 3,410 | 3,425 | -0.09% | 3,322 | - | +1.51% | - | - |
| 12/23 | 3,420 | 3,436 | 3,417 | 3,428 | +0.41% | 644 | - | +1.78% | - | - |
| 12/22 | 3,451 | 3,451 | 3,407 | 3,414 | +0.41% | 891 | - | +1.46% | - | - |
| 12/19 | 3,377 | 3,401 | 3,376 | 3,400 | +0.74% | 29,781 | - | +1.1% | - | - |
| 12/18 | 3,365 | 3,375 | 3,349 | 3,375 | -0.44% | 51,658 | - | +0.39% | - | - |
| 12/17 | 3,388 | 3,390 | 3,350 | 3,390 | 0% | 43,802 | - | +0.83% | - | - |
| 12/16 | 3,447 | 3,447 | 3,380 | 3,390 | -1.54% | 41,386 | - | +0.92% | - | - |
| 12/15 | 3,425 | 3,443 | 3,418 | 3,443 | +0.41% | 2,083 | - | +2.59% | - | - |
| 12/12 | 3,390 | 3,438 | 3,390 | 3,429 | +1.6% | 2,476 | - | +2.36% | - | - |
| 12/11 | 3,414 | 3,414 | 3,360 | 3,375 | -0.65% | 3,495 | - | +0.87% | - | - |
| 12/10 | 3,399 | 3,413 | 3,384 | 3,397 | +0.47% | 276 | - | +1.65% | - | - |
| 12/09 | 3,398 | 3,402 | 3,381 | 3,381 | +0.03% | 619 | - | +1.26% | - | - |
| 12/08 | 3,385 | 3,390 | 3,361 | 3,380 | +0.45% | 1,955 | - | +1.32% | - | - |
| 12/05 | 3,371 | 3,376 | 3,354 | 3,365 | -0.88% | 633 | - | +0.96% | - | - |
| 12/04 | 3,349 | 3,407 | 3,345 | 3,395 | +1.49% | 20,885 | - | +1.95% | - | - |
| 12/03 | 3,352 | 3,352 | 3,331 | 3,345 | -0.03% | 17,801 | - | +0.54% | - | - |
| 12/02 | 3,352 | 3,360 | 3,341 | 3,346 | -0.12% | 564 | - | +0.57% | - | - |
| 12/01 | 3,390 | 3,390 | 3,341 | 3,350 | -0.71% | 1,675 | - | +0.81% | - | - |
| 11/28 | 3,375 | 3,384 | 3,370 | 3,374 | 0% | 282 | - | +1.66% | - | - |
| 11/27 | 3,385 | 3,389 | 3,372 | 3,374 | -0.03% | 2,009 | - | +1.78% | - | - |
| 11/26 | 3,324 | 3,375 | 3,324 | 3,375 | +2.12% | 23,635 | - | +1.96% | - | - |
| 11/25 | 3,345 | 3,345 | 3,290 | 3,305 | -0.3% | 736 | - | 0% | - | - |
| 11/21 | 3,261 | 3,315 | 3,261 | 3,315 | -0.15% | 1,282 | - | +0.45% | - | - |
| 11/20 | 3,330 | 3,340 | 3,304 | 3,320 | +1.68% | 1,861 | - | +0.76% | - | - |
| 11/19 | 3,267 | 3,282 | 3,240 | 3,265 | -0.15% | 9,799 | - | -0.76% | - | - |
| 11/18 | 3,339 | 3,339 | 3,257 | 3,270 | -2.53% | 18,866 | - | -0.49% | - | - |
| 11/17 | 3,356 | 3,356 | 3,338 | 3,355 | 0% | 1,340 | - | +2.19% | - | - |
| 11/14 | 3,333 | 3,367 | 3,333 | 3,355 | -0.74% | 1,816 | - | +2.29% | - | - |
| 11/13 | 3,365 | 3,393 | 3,365 | 3,380 | +0.48% | 4,216 | - | +3.17% | - | - |
| 11/12 | 3,344 | 3,366 | 3,341 | 3,364 | +1.33% | 45,067 | - | +2.81% | - | - |
| 11/11 | 3,348 | 3,348 | 3,317 | 3,320 | 0% | 4,267 | - | +1.59% | - | - |
| 11/10 | 3,323 | 3,326 | 3,309 | 3,320 | +0.67% | 1,265 | - | +1.78% | - | - |
| 11/07 | 3,297 | 3,302 | 3,275 | 3,298 | -0.57% | 154 | - | +1.35% | - | - |
| 11/06 | 3,301 | 3,331 | 3,300 | 3,317 | +1.38% | 20,495 | - | +2.12% | - | - |
| 11/05 | 3,297 | 3,297 | 3,206 | 3,272 | -1.65% | 72,447 | - | +0.93% | - | - |
| 11/04 | 3,340 | 3,358 | 3,317 | 3,327 | +0.09% | 7,915 | - | +2.75% | - | - |
| 10/31 | 3,325 | 3,351 | 3,315 | 3,324 | +0.82% | 4,497 | - | +2.85% | - | - |
| 10/30 | 3,292 | 3,310 | 3,282 | 3,297 | +0.33% | 7,821 | - | +2.17% | - | - |
| 10/29 | 3,307 | 3,307 | 3,281 | 3,286 | -0.87% | 3,218 | - | +1.99% | - | - |
| 10/28 | 3,330 | 3,330 | 3,288 | 3,315 | -0.75% | 4,792 | - | +3.05% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2021年 4月期 | 2,123 9/14 | 1,695 11/13 | 256,891 10/6 | +7.1% 9/14 | -5.33% 10/7 |
| 2022年 4月期 | 2,068 11/17 | 1,755 3/9 | 833,455 12/7 | +5.73% 3/24 | -7.41% 3/8 |
| 2023年 4月期 | 2,440 9/15 | 1,866 1/6 | 195,069 7/28 | +5.59% 6/14 | -5.41% 10/4 |
| 2024年 4月期 | 2,950 7/11 | 2,130 8/5 | 462,178 10/15 | +6.38% 1/15 | -22.99% 8/5 |
| 2025年 4月期 | 3,351 10/31 | 2,271 4/7 | 488,454 8/12 | +6.73% 5/12 | -13.62% 4/7 |
| 最新 | 3,659 2026/3/27 | 4,149 | -1.61% 3,719 | ||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- 10%（1.1倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 25%（1.25倍）
- 2024/12/30 vs 2023/12/29
- 18%（1.18倍）
- 2025/12/30 vs 2024/12/30
- 22%（1.22倍）
- 2026/03/27 vs 2025/12/30
- 7%（1.07倍）
- 過去安値
1,695円（2020/11/13） - 116%（2.16倍）
3,659円（3/27）
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。
