グローバルXロボティクス&AI-日本株式ETF（2638）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追え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

株価

9/14

前日 (9/11): 2,555
始値: 2,505
高値: 2,560
安値: 2,503
終値 +0.2%: 2,560
出来高 -69.07%: 20,732

乖離率

株価（5日） 移動平均値: -0.7%
2,578
株価（25日） 移動平均値: -3.9%
2,664
出来高（5日） 移動平均値: -49.09%
40,723

2026/04/20～2026/09/14

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
09/14	2,505	2,560	2,503	2,560	+0.2%	20,732	-	-3.9%	-	-
09/11	2,560	2,575	2,491	2,555	-1.66%	67,019	-	-4.34%	-	-
09/10	2,579	2,598	2,552	2,598	-0.19%	56,072	-	-3.02%	-	-
09/09	2,580	2,617	2,573	2,603	+1.13%	23,543	-	-3.05%	-	-
09/08	2,680	2,680	2,566	2,574	-4.24%	36,248	-	-4.24%	-	-
09/07	2,648	2,693	2,639	2,688	+2.28%	30,167	-	-0.07%	-	-
09/04	2,585	2,633	2,585	2,628	+1.86%	121,280	-	-2.27%	-	-
09/03	2,557	2,609	2,557	2,580	0%	119,905	-	-4.02%	-	-
09/02	2,665	2,665	2,580	2,580	-4.8%	131,980	-	-4.02%	-	-
09/01	2,734	2,734	2,695	2,710	-1.06%	19,900	-	+0.86%	-	-
08/31	2,706	2,740	2,682	2,739	+0.7%	21,427	-	+2.01%	-	-
08/28	2,710	2,746	2,706	2,720	+1.23%	26,651	-	+1.53%	-	-
08/27	2,692	2,698	2,673	2,687	+0.94%	15,370	-	+0.45%	-	-
08/26	2,694	2,694	2,656	2,662	-0.41%	22,766	-	-0.41%	-	-
08/25	2,683	2,683	2,633	2,673	+0.26%	12,805	-	+0.07%	-	-
08/24	2,676	2,696	2,665	2,666	+0.26%	16,007	-	-0.07%	-	-
08/21	2,650	2,670	2,642	2,659	-0.93%	13,344	-	-0.37%	-	-
08/20	2,630	2,684	2,630	2,684	+2.05%	27,740	-	+0.49%	-	-
08/19	2,670	2,680	2,615	2,630	-3.1%	37,058	-	-1.57%	-	-
08/18	2,763	2,765	2,707	2,714	-1.77%	26,032	-	+1.46%	-	-
08/17	2,745	2,765	2,733	2,763	+0.36%	29,253	-	+3.17%	-	-
08/14	2,700	2,765	2,700	2,753	+1.59%	46,863	-	+2.8%	-	-
08/13	2,737	2,744	2,696	2,710	-1.28%	71,974	-	+1.23%	-	-
08/12	2,750	2,750	2,711	2,745	+0.77%	27,593	-	+2.39%	-	-
08/10	2,758	2,759	2,707	2,724	-0.44%	45,509	-	+1.41%	-	-
08/07	2,740	2,760	2,696	2,736	-0.29%	68,513	-	+1.67%	-	-
08/06	2,751	2,765	2,726	2,744	+0.04%	169,519	-	+1.89%	-	-
08/05	2,714	2,743	2,700	2,743	+2.35%	51,694	-	+1.82%	-	-
08/04	2,636	2,680	2,630	2,680	+1.86%	26,134	-	-0.48%	-	-
08/03	2,641	2,650	2,567	2,631	-1.24%	77,989	-	-2.34%	-	-
07/31	2,647	2,685	2,617	2,664	+2.42%	56,694	-	-1.15%	-	-
07/30	2,550	2,620	2,550	2,601	+0.89%	47,217	-	-3.56%	-	-
07/29	2,585	2,605	2,538	2,578	+0.98%	61,464	-	-4.52%	-	-
07/28	2,623	2,637	2,545	2,553	-4.13%	101,591	-	-5.65%	-	-
07/27	2,629	2,663	2,602	2,663	+3.06%	29,302	-	-1.95%	-	-
07/24	2,589	2,601	2,572	2,584	-2.08%	70,767	-	-5%	-	-
07/23	2,635	2,649	2,622	2,639	+0.53%	37,315	-	-3.26%	-	-
07/22	2,662	2,668	2,620	2,625	0%	64,735	-	-3.92%	-	-
07/21	2,610	2,630	2,570	2,625	+1.47%	55,341	-	-3.99%	-	-
07/17	2,658	2,659	2,527	2,587	-4.19%	207,446	-	-5.48%	-	-
07/16	2,705	2,708	2,676	2,700	-0.33%	50,356	-	-1.42%	-	-
07/15	2,705	2,710	2,661	2,709	+0.15%	54,685	-	-0.99%	-	-
07/14	2,696	2,711	2,662	2,705	+0.33%	75,172	-	-0.99%	-	-
07/13	2,776	2,776	2,680	2,696	-3.33%	86,342	-	-1.32%	-	-
07/10	2,800	2,815	2,776	2,789	+1.09%	49,650	-	+2.01%	-	-
07/09	2,734	2,770	2,733	2,759	+0.91%	75,152	-	+0.84%	-	-
07/08	2,777	2,792	2,730	2,734	-2.7%	52,457	-	-0.22%	-	-
07/07	2,881	2,881	2,800	2,810	-2.46%	64,369	-	+2.29%	-	-
07/06	2,899	2,901	2,847	2,881	+1.12%	97,199	-	+4.8%	-	-
07/03	2,805	2,849	2,739	2,849	+2.85%	75,310	-	+3.64%	-	-
07/02	2,767	2,815	2,746	2,770	+0.11%	56,455	-	+0.69%	-	-
07/01	2,772	2,779	2,750	2,767	+1.65%	61,600	-	+0.47%	-	-
06/30	2,740	2,749	2,691	2,722	+0.81%	40,627	-	-1.27%	-	-
06/29	2,690	2,708	2,645	2,700	+1.62%	43,343	-	-2.32%	-	-
06/26	2,700	2,718	2,635	2,657	-2.32%	73,064	-	-4.22%	-	-
06/25	2,735	2,735	2,691	2,720	+1.3%	66,134	-	-2.3%	-	-
06/24	2,700	2,730	2,662	2,685	-0.92%	92,362	-	-3.66%	-	-
06/23	2,866	2,866	2,708	2,710	-3.9%	129,980	-	-2.8%	-	-
06/22	2,811	2,859	2,765	2,820	+2.14%	211,916	-	+1%	-	-
06/19	2,791	2,791	2,740	2,761	-0.36%	53,579	-	-1.07%	-	-
06/18	2,782	2,793	2,756	2,771	+1.13%	97,625	-	-0.82%	-	-
06/17	2,688	2,753	2,680	2,740	+1.86%	83,178	-	-2.11%	-	-
06/16	2,726	2,726	2,673	2,690	-0.19%	42,561	-	-4.03%	-	-
06/15	2,704	2,709	2,675	2,695	+2.43%	71,464	-	-3.96%	-	-
06/12	2,663	2,699	2,611	2,631	+0.42%	106,589	-	-6.37%	-	-
06/11	2,560	2,620	2,527	2,620	-0.23%	72,911	-	-6.99%	-	-
06/10	2,696	2,699	2,602	2,626	-2.88%	87,791	-	-6.88%	-	-
06/09	2,783	2,783	2,673	2,704	-1.06%	122,031	-	-4.08%	-	-
06/08	2,705	2,757	2,684	2,733	-4.31%	150,714	-	-2.91%	-	-
06/05	2,845	2,870	2,810	2,856	+0.32%	50,789	-	+1.64%	-	-
06/04	2,853	2,886	2,811	2,847	-1.93%	97,342	-	+1.61%	-	-
06/03	2,875	2,917	2,851	2,903	+1.57%	92,721	-	+4.12%	-	-
06/02	2,909	2,909	2,794	2,858	-1.04%	200,887	-	+3.07%	-	-
06/01	2,895	2,924	2,868	2,888	-0.24%	81,371	-	+4.6%	-	-
05/29	2,893	2,915	2,865	2,895	+1.79%	73,774	-	+5.35%	-	-
05/28	2,850	2,859	2,790	2,844	-0.28%	68,618	-	+3.95%	-	-
05/27	2,947	2,969	2,838	2,852	-1.82%	108,259	-	+4.7%	-	-
05/26	2,930	2,945	2,890	2,905	-1.12%	82,664	-	+7.08%	-	-
05/25	3,001	3,010	2,906	2,938	+1.28%	144,675	-	+8.9%	-	-
05/22	2,846	2,906	2,838	2,901	+3.76%	125,572	-	+8.29%	-	-
05/21	2,772	2,807	2,760	2,796	+2.72%	42,579	-	+5.03%	-	-
05/20	2,783	2,798	2,693	2,722	-2.82%	77,346	-	+2.79%	-	-
05/19	2,850	2,858	2,787	2,801	+0.04%	53,394	-	+6.22%	-	-
05/18	2,850	2,879	2,796	2,800	-1.23%	77,407	-	+6.75%	-	-
05/15	2,924	2,924	2,803	2,835	-2.34%	165,440	-	+8.83%	-	-
05/14	2,940	2,978	2,872	2,903	+2.22%	190,164	-	+12.35%	-	-
05/13	2,760	2,840	2,741	2,840	+2.6%	141,117	-	+10.89%	-	-
05/12	2,810	2,810	2,733	2,768	-0.43%	84,147	-	+9.02%	-	-
05/11	2,850	2,853	2,743	2,780	-0.75%	123,005	-	+10.23%	-	-
05/08	2,705	2,801	2,705	2,801	+3.59%	65,695	-	+12.08%	-	-
05/07	2,691	2,718	2,662	2,704	+3.84%	95,458	-	+9.21%	-	-
05/01	2,590	2,613	2,570	2,604	+0.12%	27,120	-	+5.85%	-	-
04/30	2,609	2,613	2,588	2,601	-0.57%	46,206	-	+6.21%	-	-
04/28	2,650	2,650	2,607	2,616	-1.02%	58,275	-	+7.3%	-	-
04/27	2,607	2,674	2,564	2,643	+5.17%	142,402	-	+8.94%	-	-
04/24	2,534	2,534	2,503	2,513	-0.28%	20,756	-	+4.27%	-	-
04/23	2,570	2,570	2,498	2,520	-1.56%	49,866	-	+4.87%	-	-
04/22	2,564	2,577	2,554	2,560	-0.08%	59,510	-	+6.67%	-	-
04/21	2,588	2,593	2,561	2,562	-1%	31,258	-	+7.02%	-	-
04/20	2,576	2,592	2,562	2,588	+1.41%	72,417	-	+8.42%	-	-

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 12月期	2,568 9/14	2,185 8/20	44,507 9/6	+9.5% 9/14	-13.14% 1/27
2022年 6月期	2,347 1/4	1,711 3/8	297,195 5/11	+7.4% 1/25	-9.64% 3/8
2023年 6月期	2,340 6/16	1,726 1/6	354,735 10/30	+6.89% 1/12	-7.9% 8/18
2024年 6月期	2,483 7/31	1,600 8/5	123,294 7/31	+19.84% 7/31	-19.13% 8/5
2025年 6月期	2,498 12/15	1,600 4/7	109,527 12/5	+9.54% 5/13	-15.04% 4/7
最新	2,560 2026/9/14		20,732	-3.9% 2,664

年間値上がり率

2022/12/30 vs 2021/12/30: -23%（0.77倍）
2023/12/29 vs 2022/12/30: 13%（1.13倍）
2024/12/30 vs 2023/12/29: 4%（1.04倍）
2025/12/30 vs 2024/12/30: 15%（1.15倍）
2026/09/14 vs 2025/12/30: 7%（1.07倍）
過去安値 1,600円（2025/04/07）: 60%（1.6倍）
2,560円（9/14）

グローバルXロボティクス&AI-日本株式ETF（2638）の株価チャート

株価

9/14

乖離率

2026/04/20～2026/09/14

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート