SMT ETFカーボン・エフィシェント日本株（2642）の株価チャート
株価
10/7
- 前日 (10/6)
- 55,730
- 始値
- 55,730
- 高値
- 55,730
- 安値
- 55,400
- 終値 -0.59%
- 55,400
- 出来高 +100%
- 2
乖離率
- 株価（5日）
移動平均値 - +0.35%
55,208 - 株価（25日）
移動平均値 - +2.26%
54,175 - 出来高（5日）
移動平均値 - +100%
1
2026/04/03～2026/10/07
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 | ||||||||||
| 10/07 | 55,730 | 55,730 | 55,400 | 55,400 | -0.59% | 2 | - | +2.26% | - | - |
| 10/06 | 55,730 | 55,730 | 55,730 | 55,730 | +0.52% | 1 | - | +3.01% | - | - |
| 10/05 | 55,440 | 55,440 | 55,440 | 55,440 | +1.84% | 1 | - | +2.65% | - | - |
| 10/02 | 54,440 | 54,440 | 54,440 | 54,440 | -1.07% | 1 | - | +0.96% | - | - |
| 10/01 | 55,030 | 55,030 | 55,030 | 55,030 | +0.68% | 1 | - | +2.18% | - | - |
| 09/30 | 54,130 | 54,660 | 54,130 | 54,660 | +1.88% | 2 | - | +1.53% | - | - |
| 09/29 | 53,850 | 53,850 | 53,650 | 53,650 | -1.03% | 6 | - | -0.37% | - | - |
| 09/25 | 54,210 | 54,210 | 54,210 | 54,210 | +1.02% | 1 | - | +0.55% | - | - |
| 09/24 | 54,870 | 54,870 | 53,660 | 53,660 | -0.39% | 2 | - | -0.53% | - | - |
| 09/18 | 53,870 | 53,870 | 53,870 | 53,870 | +0.52% | 1 | - | -0.19% | - | - |
| 09/17 | 53,590 | 53,590 | 53,590 | 53,590 | +0.56% | 1 | - | -0.7% | - | - |
| 09/16 | 52,820 | 53,290 | 52,820 | 53,290 | +0.08% | 4 | - | -1.23% | - | - |
| 09/14 | 53,250 | 53,250 | 53,250 | 53,250 | +0.76% | 1 | - | -1.28% | - | - |
| 09/11 | 52,850 | 52,850 | 52,850 | 52,850 | -0.84% | 1 | - | -1.92% | - | - |
| 09/09 | 53,300 | 53,300 | 53,300 | 53,300 | -1.39% | 1 | - | -1.07% | - | - |
| 09/07 | 54,050 | 54,050 | 54,020 | 54,050 | +0.11% | 15 | - | +0.4% | - | - |
| 09/04 | 53,990 | 53,990 | 53,990 | 53,990 | 0% | 1 | - | +0.34% | - | - |
| 09/03 | 54,160 | 54,160 | 53,990 | 53,990 | +0.09% | 2 | - | +0.44% | - | - |
| 09/02 | 54,420 | 54,420 | 53,940 | 53,940 | -2.21% | 14 | - | +0.41% | - | - |
| 09/01 | 55,160 | 55,160 | 55,160 | 55,160 | +1.04% | 3 | - | +2.78% | - | - |
| 08/31 | 54,590 | 54,590 | 54,590 | 54,590 | +0.15% | 1 | - | +1.99% | - | - |
| 08/28 | 54,510 | 54,510 | 54,510 | 54,510 | +0.89% | 1 | - | +1.96% | - | - |
| 08/27 | 54,030 | 54,030 | 54,030 | 54,030 | +0.11% | 1 | - | +1.14% | - | - |
| 08/26 | 53,970 | 53,970 | 53,970 | 53,970 | +0.37% | 1 | - | +1.09% | - | - |
| 08/25 | 53,770 | 53,770 | 53,770 | 53,770 | +0.34% | 1 | - | +0.84% | - | - |
| 08/24 | 53,590 | 53,590 | 53,590 | 53,590 | +0.3% | 1 | - | +0.58% | - | - |
| 08/21 | 53,430 | 53,430 | 53,430 | 53,430 | +0.36% | 1 | - | +0.29% | - | - |
| 08/20 | 53,240 | 53,240 | 53,240 | 53,240 | +0.78% | 1 | - | -0.1% | - | - |
| 08/19 | 53,180 | 53,180 | 52,830 | 52,830 | -3.08% | 3 | - | -0.92% | - | - |
| 08/18 | 54,510 | 54,510 | 54,510 | 54,510 | -0.73% | 1 | - | +2.17% | - | - |
| 08/17 | 54,910 | 54,910 | 54,910 | 54,910 | -0.79% | 1 | - | +3.02% | - | - |
| 08/14 | 55,350 | 55,350 | 55,350 | 55,350 | +0.78% | 1 | - | +3.99% | - | - |
| 08/13 | 54,920 | 54,920 | 54,920 | 54,920 | +1.12% | 1 | - | +3.36% | - | - |
| 08/12 | 54,310 | 54,310 | 54,310 | 54,310 | +0.93% | 1 | - | +2.41% | - | - |
| 08/10 | 53,810 | 53,810 | 53,810 | 53,810 | +1.11% | 1 | - | +1.63% | - | - |
| 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% | - | - |
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 | |
| 2022年 1月期 | 27,820 11/15 | 23,320 3/9 | 382 7/7 | +7.56% 9/15 | -7.69% 3/8 |
| 2023年 1月期 | 30,930 7/3 | 24,330 10/3 | 81 6/9 | +8.05% 5/23 | -5.28% 9/28 |
| 2024年 1月期 | 38,770 7/11 | 29,470 8/18 | 977 3/8 | +5.24% 1/15 | -20.6% 8/5 |
| 2025年 1月期 | 39,330 7/24 | 28,300 8/5 | 610 2/28 | +7.11% 5/13 | -13.39% 4/7 |
| 2026年 1月期 | 48,550 1/16 | 38,520 8/4 | 23 10/7 | +7.53% 2/12 | -4.61% 3/9 |
| 最新 | 55,400 2026/10/7 | 2 | +2.26% 54,175 | ||
年間値上がり率
- 2022/12/29 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/29
- 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）
- 2026/10/07 vs 2025/12/30
- 22%（1.22倍）
- 過去安値
23,320円（2022/03/09） - 138%（2.38倍）
55,400円（10/7）
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。
