時価総額

2025/09/30～2026/03/06

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
03/06	2,774	2,774	2,774	2,774	-0.32%	10	-	-0.43%	-	-
03/05	2,834	2,834	2,783	2,783	+3.69%	190	-	-0.04%	-	-
03/04	2,836	2,836	2,684	2,684	-3.87%	35	-	-3.56%	-	-
03/03	2,921	2,971	2,792	2,792	-2.75%	221	-	+0.32%	-	-
03/02	2,955	2,955	2,860	2,871	-1.17%	109	-	+3.24%	-	-
02/27	2,953	2,953	2,905	2,905	+0.07%	105	-	+4.65%	-	-
02/26	2,903	2,903	2,903	2,903	+0.69%	2	-	+4.84%	-	-
02/25	2,862	2,883	2,862	2,883	+1.69%	3	-	+4.31%	-	-
02/24	2,879	2,879	2,826	2,835	-0.04%	21	-	+2.75%	-	-
02/20	2,900	2,900	2,833	2,836	-0.8%	105	-	+2.94%	-	-
02/19	2,847	2,859	2,847	2,859	+2.22%	55	-	+4.04%	-	-
02/17	2,890	2,890	2,797	2,797	-1.51%	30	-	+2.12%	-	-
02/16	2,837	2,840	2,837	2,840	-1.63%	13	-	+3.88%	-	-
02/12	2,836	2,895	2,836	2,887	+0.03%	11	-	+5.83%	-	-
02/10	2,887	2,887	2,860	2,886	+1.73%	36	-	+6.14%	-	-
02/09	2,838	2,852	2,832	2,837	+3.5%	96	-	+4.76%	-	-
02/05	2,750	2,750	2,741	2,741	-0.33%	71	-	+1.56%	-	-
02/04	2,750	2,750	2,750	2,750	0%	1	-	+2.12%	-	-
02/03	2,816	2,816	2,750	2,750	+3.03%	52	-	+2.34%	-	-
02/02	2,719	2,719	2,669	2,669	-0.48%	353	-	-0.45%	-	-
01/30	2,682	2,682	2,682	2,682	+0.75%	1	-	+0.15%	-	-
01/29	2,663	2,663	2,650	2,662	-0.04%	14	-	-0.45%	-	-
01/28	2,658	2,666	2,658	2,663	-0.67%	6,770	-	-0.26%	-	-
01/27	2,677	2,684	2,652	2,681	+0.22%	133	-	+0.56%	-	-
01/26	2,776	2,776	2,669	2,675	-1.87%	72	-	+0.53%	-	-
01/23	2,740	2,740	2,714	2,726	-0.87%	137	-	+2.56%	-	-
01/22	2,750	2,750	2,750	2,750	+1.93%	1	-	+3.66%	-	-
01/21	2,680	2,698	2,679	2,698	-1.21%	143	-	+1.93%	-	-
01/20	2,745	2,745	2,722	2,731	-0.51%	109	-	+3.37%	-	-
01/19	2,801	2,801	2,715	2,745	-0.22%	143	-	+4.14%	-	-
01/16	2,749	2,751	2,748	2,751	-0.43%	7	-	+4.64%	-	-
01/15	2,810	2,810	2,749	2,763	+0.11%	145	-	+5.38%	-	-
01/14	2,800	2,800	2,735	2,760	+1.32%	33	-	+5.54%	-	-
01/13	2,720	2,728	2,716	2,724	+2.02%	250	-	+4.49%	-	-
01/09	2,675	2,675	2,648	2,670	+0.83%	8	-	+2.69%	-	-
01/08	2,667	2,667	2,645	2,648	-0.71%	5	-	+1.96%	-	-
01/07	2,698	2,698	2,660	2,667	-0.89%	175	-	+2.81%	-	-
01/06	2,699	2,699	2,668	2,691	+1.55%	6	-	+3.9%	-	-
01/05	2,610	2,650	2,610	2,650	+1.57%	31	-	+2.51%	-	-
2025
12/30	2,602	2,609	2,602	2,609	+0.04%	3	-	+1.12%	-	-
12/29	2,610	2,610	2,590	2,608	-0.08%	15	-	+1.24%	-	-
12/26	2,598	2,613	2,598	2,610	+0.69%	9	-	+1.56%	-	-
12/25	2,596	2,596	2,592	2,592	-0.04%	2	-	+1.05%	-	-
12/24	2,593	2,593	2,593	2,593	-0.04%	1	-	+1.21%	-	-
12/23	2,596	2,596	2,594	2,594	+0.54%	3	-	+1.33%	-	-
12/22	2,645	2,645	2,580	2,580	+0.27%	101	-	+0.78%	-	-
12/19	2,602	2,602	2,562	2,573	+0.82%	123	-	+0.55%	-	-
12/18	2,612	2,612	2,543	2,552	-0.39%	29,020	-	-0.23%	-	-
12/17	2,648	2,648	2,557	2,562	-1.39%	13	-	+0.16%	-	-
12/16	2,600	2,600	2,598	2,598	-0.04%	2	-	+1.68%	-	-
12/15	2,615	2,615	2,599	2,599	-0.04%	125	-	+1.84%	-	-
12/12	2,580	2,600	2,580	2,600	+0.81%	101	-	+2.04%	-	-
12/11	2,587	2,587	2,579	2,579	-0.04%	2	-	+1.3%	-	-
12/09	2,581	2,581	2,580	2,580	-0.04%	22	-	+1.38%	-	-
12/08	2,614	2,614	2,564	2,581	+0.66%	165	-	+1.49%	-	-
12/05	2,570	2,570	2,564	2,564	-1.31%	11	-	+0.91%	-	-
12/04	2,557	2,637	2,557	2,598	+1.64%	7	-	+2.32%	-	-
12/03	2,561	2,561	2,548	2,556	-0.04%	593	-	+0.79%	-	-
12/02	2,526	2,557	2,526	2,557	-0.74%	44,743	-	+0.91%	-	-
12/01	2,603	2,603	2,576	2,576	-0.04%	123	-	+1.78%	-	-
11/28	2,577	2,577	2,577	2,577	-0.19%	6	-	+1.94%	-	-
11/27	2,582	2,582	2,582	2,582	+0.82%	1	-	+2.18%	-	-
11/26	2,560	2,561	2,560	2,561	+1.79%	2,900	-	+1.51%	-	-
11/25	2,539	2,539	2,516	2,516	+0.32%	159	-	-0.12%	-	-
11/21	2,477	2,508	2,477	2,508	+1.46%	6,472	-	-0.36%	-	-
11/20	2,472	2,472	2,472	2,472	+0.04%	1	-	-1.67%	-	-
11/19	2,471	2,471	2,471	2,471	-1.71%	2	-	-1.67%	-	-
11/18	2,541	2,541	2,514	2,514	-1.8%	151	-	+0.04%	-	-
11/14	2,586	2,586	2,560	2,560	-1.04%	4	-	+1.87%	-	-
11/13	2,587	2,592	2,585	2,587	+0.98%	128	-	+3.07%	-	-
11/12	2,547	2,573	2,547	2,562	+0.67%	46	-	+2.19%	-	-
11/11	2,545	2,545	2,545	2,545	+0.43%	1	-	+1.64%	-	-
11/10	2,535	2,535	2,533	2,534	+1.16%	142	-	+1.44%	-	-
11/07	2,545	2,545	2,505	2,505	-0.04%	17	-	+0.56%	-	-
11/06	2,506	2,506	2,506	2,506	+0.08%	1	-	+0.8%	-	-
11/05	2,526	2,526	2,465	2,504	-1.65%	6,096	-	+0.93%	-	-
11/04	2,558	2,564	2,542	2,546	-0.78%	11,459	-	+2.83%	-	-
10/31	2,564	2,566	2,563	2,566	+1.42%	8	-	+3.89%	-	-
10/30	2,520	2,530	2,520	2,530	+0.44%	36	-	+2.68%	-	-
10/29	2,550	2,550	2,519	2,519	-0.04%	82	-	+2.44%	-	-
10/28	2,534	2,534	2,520	2,520	-0.55%	4	-	+2.69%	-	-
10/27	2,503	2,542	2,503	2,534	+1.81%	1,127	-	+3.47%	-	-
10/24	2,489	2,489	2,489	2,489	+0.32%	1	-	+1.88%	-	-
10/23	2,501	2,501	2,476	2,481	-1.63%	145	-	+1.72%	-	-
10/22	2,514	2,525	2,504	2,522	-0.39%	157	-	+3.53%	-	-
10/21	2,504	2,538	2,504	2,532	+1.4%	3	-	+4.15%	-	-
10/20	2,484	2,497	2,484	2,497	+2.09%	4	-	+2.97%	-	-
10/17	2,474	2,474	2,446	2,446	-1.17%	5	-	+1.07%	-	-
10/16	2,453	2,478	2,453	2,475	+1.39%	52	-	+2.4%	-	-
10/15	2,416	2,441	2,416	2,441	+0.04%	70	-	+1.16%	-	-
10/14	2,453	2,453	2,440	2,440	-1.49%	18	-	+1.29%	-	-
10/10	2,532	2,532	2,477	2,477	-1.2%	122	-	+2.95%	-	-
10/09	2,502	2,507	2,502	2,507	+0.52%	2	-	+4.5%	-	-
10/08	2,496	2,511	2,494	2,494	-0.04%	58	-	+4.26%	-	-
10/07	2,500	2,503	2,494	2,495	0%	60	-	+4.61%	-	-
10/06	2,450	2,495	2,450	2,495	+3.96%	62	-	+4.88%	-	-
10/03	2,372	2,402	2,372	2,400	+1.74%	7	-	+1.22%	-	-
10/02	2,366	2,366	2,359	2,359	-0.25%	2	-	-0.38%	-	-
10/01	2,384	2,384	2,365	2,365	-0.84%	2	-	-0.13%	-	-
09/30	2,382	2,385	2,379	2,385	+0.17%	4	-	+0.8%	-	-

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 4月期	1,605 8/17	1,435 6/20	41,142 10/3
2023年 4月期	1,879 9/15	1,469 1/6	61,953 12/20
2024年 4月期	2,368 8/5	1,758 11/1	41,748 7/12
2025年 4月期	2,566 10/31	1,792 4/7	30,014 11/25
最新	2,774 2026/3/6		10

2848 グローバルX MSCI気候変動対応-日本株式ETF

時価総額

2025/09/30～2026/03/06

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート