SMT ETFカーボン・エフィシェント日本株（2642）の時価総額の推移

β版IRBANKでは、四半期業績・決算の進捗がさらに詳しく見られる8月24日まで完全無料無料で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

2026/02/05～2026/08/06

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
08/06	53,220	53,220	53,220	53,220	+0.45%	1	-	+0.56%	-	-
08/05	52,670	52,980	52,670	52,980	+2.04%	2	-	+0.18%	-	-
08/03	51,670	51,920	51,670	51,920	-1.26%	3	-	-1.82%	-	-
07/31	52,580	52,580	52,580	52,580	+0.57%	1	-	-0.71%	-	-
07/28	52,280	52,280	52,280	52,280	-1.9%	1	-	-1.33%	-	-
07/27	56,700	56,700	53,290	53,290	+1.12%	7	-	+0.47%	-	-
07/24	52,700	52,700	52,700	52,700	-0.87%	1	-	-0.61%	-	-
07/23	53,160	53,160	53,160	53,160	+1.03%	1	-	+0.4%	-	-
07/21	52,620	52,620	52,620	52,620	+1.94%	1	-	-0.43%	-	-
07/17	51,990	51,990	51,620	51,620	-2.51%	2	-	-2.2%	-	-
07/16	52,950	52,950	52,950	52,950	-1.05%	1	-	+0.28%	-	-
07/15	53,510	53,510	53,510	53,510	+0.64%	1	-	+1.39%	-	-
07/14	53,170	53,170	53,170	53,170	+1.51%	1	-	+0.79%	-	-
07/13	52,380	52,380	52,380	52,380	-0.76%	1	-	-0.64%	-	-
07/09	52,780	52,780	52,780	52,780	-1.27%	1	-	+0.11%	-	-
07/08	53,460	53,460	53,460	53,460	-0.63%	5	-	+1.49%	-	-
07/07	53,800	53,800	53,800	53,800	-0.37%	1	-	+2.25%	-	-
07/06	53,720	54,000	53,720	54,000	+0.75%	101	-	+2.82%	-	-
07/03	53,600	53,600	53,600	53,600	+0.79%	1	-	+2.28%	-	-
07/02	53,180	53,180	53,180	53,180	+0.25%	1	-	+1.74%	-	-
07/01	53,050	53,050	53,050	53,050	-0.09%	200	-	+1.67%	-	-
06/30	53,100	53,100	53,100	53,100	+1.36%	2	-	+1.96%	-	-
06/29	52,390	52,390	52,390	52,390	+0.42%	1	-	+0.94%	-	-
06/26	52,170	52,170	52,170	52,170	-1.79%	1	-	+0.62%	-	-
06/25	53,120	53,120	53,120	53,120	+1.59%	1	-	+2.49%	-	-
06/24	52,290	52,290	52,290	52,290	-1.19%	1	-	+1.03%	-	-
06/23	52,920	52,920	52,920	52,920	-1.69%	1	-	+2.36%	-	-
06/22	54,220	54,220	53,830	53,830	+1.15%	101	-	+4.28%	-	-
06/19	53,220	53,220	53,220	53,220	-0.86%	1	-	+3.46%	-	-
06/18	53,680	53,680	53,680	53,680	+1.55%	1	-	+4.64%	-	-
06/15	52,860	52,860	52,860	52,860	+3.95%	1	-	+3.38%	-	-
06/11	50,850	50,850	50,850	50,850	+0.41%	1	-	-0.28%	-	-
06/09	51,380	51,380	50,640	50,640	-0.73%	5	-	-0.64%	-	-
06/08	51,090	51,330	51,010	51,010	-2.07%	10	-	+0.11%	-	-
06/05	52,250	52,250	51,250	52,090	-0.55%	24	-	+2.28%	-	-
06/04	52,380	52,380	52,380	52,380	-0.91%	2	-	+3.01%	-	-
06/03	52,860	52,860	52,860	52,860	+1.05%	1	-	+4.19%	-	-
06/01	52,310	52,310	52,310	52,310	-0.36%	1	-	+3.39%	-	-
05/29	52,500	52,500	52,500	52,500	+1.86%	1	-	+4%	-	-
05/28	51,540	51,540	51,540	51,540	-0.88%	1	-	+2.32%	-	-
05/25	52,000	52,000	52,000	52,000	+1.09%	1	-	+3.49%	-	-
05/22	51,440	51,440	51,440	51,440	+0.69%	1	-	+2.72%	-	-
05/21	51,090	51,090	51,090	51,090	+1.69%	4	-	+2.29%	-	-
05/20	51,210	51,210	50,240	50,240	-1.22%	3	-	+0.94%	-	-
05/19	50,920	50,920	50,860	50,860	+0.51%	4	-	+2.39%	-	-
05/18	50,880	50,880	50,600	50,600	+3.94%	10	-	+2.15%	-	-
05/15	50,650	50,650	48,680	48,680	-4.61%	14	-	-1.49%	-	-
05/14	51,030	51,030	51,030	51,030	-1.26%	1	-	+3.55%	-	-
05/13	51,400	51,680	51,400	51,680	+0.68%	2	-	+5.36%	-	-
05/12	51,330	51,330	51,330	51,330	+1.02%	1	-	+4.98%	-	-
05/08	50,810	50,810	50,810	50,810	-0.37%	1	-	+4.16%	-	-
05/07	51,000	51,000	51,000	51,000	+3.32%	1	-	+4.8%	-	-
04/30	49,360	49,360	49,360	49,360	-0.66%	1	-	+1.74%	-	-
04/28	50,120	50,120	49,690	49,690	+0.55%	21	-	+2.56%	-	-
04/24	49,420	49,420	49,420	49,420	-0.04%	1	-	+2.19%	-	-
04/22	49,440	49,440	49,440	49,440	-1.36%	3	-	+2.35%	-	-
04/21	50,120	50,120	50,120	50,120	-0.4%	1	-	+3.95%	-	-
04/20	50,320	50,320	50,320	50,320	-0.3%	3	-	+4.47%	-	-
04/16	50,470	50,470	50,470	50,470	+0.84%	1	-	+4.83%	-	-
04/15	50,250	50,250	50,050	50,050	+1.01%	2	-	+3.99%	-	-
04/14	49,550	49,550	49,550	49,550	+0.32%	1	-	+2.88%	-	-
04/13	49,390	49,390	49,390	49,390	-0.1%	1	-	+2.37%	-	-
04/09	50,460	50,460	49,440	49,440	-0.64%	3	-	+2.35%	-	-
04/08	49,760	49,760	49,760	49,760	+2.89%	1	-	+2.9%	-	-
04/03	48,360	48,360	48,360	48,360	+1.02%	1	-	-0.02%	-	-
04/02	47,870	47,870	47,870	47,870	-0.54%	1	-	-1.17%	-	-
04/01	48,130	48,130	48,130	48,130	+3%	1	-	-0.85%	-	-
03/30	46,730	46,730	46,730	46,730	-2.05%	1	-	-3.89%	-	-
03/27	47,710	47,710	47,710	47,710	+0.63%	1	-	-2.11%	-	-
03/26	47,410	47,410	47,410	47,410	-0.4%	1	-	-2.92%	-	-
03/25	47,400	47,600	47,400	47,600	+5.08%	7	-	-2.79%	-	-
03/24	46,700	46,700	45,300	45,300	0%	2	-	-7.77%	-	-
03/23	47,120	47,120	45,300	45,300	-5.27%	6	-	-8.19%	-	-
03/19	47,820	47,820	47,820	47,820	-1.44%	1	-	-3.46%	-	-
03/18	48,150	48,520	48,150	48,520	+1.46%	2	-	-2.11%	-	-
03/17	47,820	47,820	47,820	47,820	+1.08%	1	-	-3.49%	-	-
03/16	47,680	47,680	47,310	47,310	-0.84%	3	-	-4.55%	-	-
03/13	46,900	47,710	46,900	47,710	+0.44%	4	-	-3.72%	-	-
03/12	47,500	47,500	47,500	47,500	-0.94%	1	-	-4.11%	-	-
03/10	47,780	47,950	47,780	47,950	+1.59%	2	-	-3.15%	-	-
03/09	47,570	47,570	47,200	47,200	-3.61%	2	-	-4.61%	-	-
03/06	48,970	48,970	48,970	48,970	-1.53%	3	-	-1.01%	-	-
03/05	49,730	49,730	49,730	49,730	-0.74%	1	-	+0.61%	-	-
03/03	50,400	50,400	50,100	50,100	-1.67%	2	-	+1.54%	-	-
03/02	50,950	50,950	50,950	50,950	-1.2%	1	-	+3.44%	-	-
02/27	51,570	51,570	51,570	51,570	+1.28%	1	-	+4.94%	-	-
02/26	50,920	50,920	50,920	50,920	+0.51%	1	-	+3.87%	-	-
02/25	50,660	50,660	50,660	50,660	+1.02%	1	-	+3.55%	-	-
02/24	50,150	50,150	50,150	50,150	+0.3%	1	-	+2.72%	-	-
02/20	50,000	50,000	50,000	50,000	-1.03%	1	-	+2.64%	-	-
02/19	50,410	50,520	50,410	50,520	+0.88%	2	-	+4.02%	-	-
02/18	50,080	50,080	50,080	50,080	+0.85%	1	-	+3.48%	-	-
02/17	49,660	49,660	49,660	49,660	-1.08%	1	-	+2.86%	-	-
02/16	50,200	50,200	50,200	50,200	-0.71%	1	-	+4.26%	-	-
02/13	50,720	50,720	50,560	50,560	-1.56%	2	-	+5.41%	-	-
02/12	51,100	51,360	51,100	51,360	+0.86%	2	-	+7.53%	-	-
02/10	50,690	50,920	50,690	50,920	+1.43%	2	-	+7.13%	-	-
02/09	50,200	50,200	50,200	50,200	+3.42%	1	-	+6.14%	-	-
02/06	48,540	48,540	48,540	48,540	+0.89%	1	-	+3.08%	-	-
02/05	48,110	48,110	48,110	48,110	-0.37%	1	-	+2.47%	-	-

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
2022年 1月期	27,820 11/15	23,320 3/9	382 7/7
2023年 1月期	30,930 7/3	24,330 10/3	81 6/9
2024年 1月期	38,770 7/11	29,470 8/18	977 3/8
2025年 1月期	39,330 7/24	28,300 8/5	610 2/28
2026年 1月期	48,550 1/16	38,520 8/4	23 10/7
最新	53,220 2026/8/6		1

SMT ETFカーボン・エフィシェント日本株（2642）の時価総額の推移

2026/02/05～2026/08/06

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート