時価総額

2025/10/07～2026/03/06

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	1,111	1,116	1,111	1,114	+0.27%	93,996	-	+1.64%	-	-
03/05	1,111	1,112	1,106	1,111	+0.45%	88,188	-	+1.46%	-	-
03/04	1,109	1,111	1,103	1,106	-0.27%	70,195	-	+1.1%	-	-
03/03	1,110	1,114	1,108	1,109	+0.45%	61,977	-	+1.37%	-	-
03/02	1,105	1,105	1,100	1,104	-0.09%	52,985	-	+0.91%	-	-
02/27	1,105	1,107	1,103	1,105	-0.18%	23,969	-	+0.91%	-	-
02/26	1,106	1,110	1,106	1,107	+0.64%	84,385	-	+1.1%	-	-
02/25	1,101	1,103	1,100	1,100	+0.64%	74,014	-	+0.46%	-	-
02/24	1,090	1,095	1,089	1,093	-0.09%	41,665	-	-0.18%	-	-
02/20	1,093	1,096	1,092	1,094	-0.09%	27,502	-	-0.27%	-	-
02/19	1,090	1,096	1,088	1,095	+1.48%	49,625	-	-0.27%	-	-
02/18	1,074	1,081	1,073	1,079	+0.84%	76,570	-	-1.82%	-	-
02/17	1,075	1,077	1,068	1,070	-0.37%	63,380	-	-2.82%	-	-
02/16	1,071	1,074	1,070	1,074	+0.47%	55,021	-	-2.54%	-	-
02/13	1,072	1,073	1,066	1,069	-1.66%	126,814	-	-3.08%	-	-
02/12	1,084	1,087	1,079	1,087	-0.82%	140,837	-	-1.63%	-	-
02/10	1,103	1,104	1,094	1,096	-0.63%	105,207	-	-0.9%	-	-
02/09	1,108	1,110	1,101	1,103	+0.18%	162,922	-	-0.36%	-	-
02/06	1,096	1,101	1,093	1,101	-0.63%	161,057	-	-0.54%	-	-
02/05	1,108	1,110	1,105	1,108	+0.18%	36,280	-	+0.09%	-	-
02/04	1,104	1,108	1,102	1,106	-0.09%	35,098	-	-0.09%	-	-
02/03	1,105	1,107	1,104	1,107	+1.75%	76,891	-	0%	-	-
02/02	1,098	1,099	1,088	1,088	0%	116,901	-	-1.72%	-	-
01/30	1,087	1,090	1,084	1,088	+0.18%	56,400	-	-1.72%	-	-
01/29	1,089	1,089	1,082	1,086	0%	60,377	-	-1.99%	-	-
01/28	1,085	1,088	1,082	1,086	-0.91%	142,452	-	-1.99%	-	-
01/27	1,095	1,096	1,091	1,096	+0.64%	74,186	-	-1.08%	-	-
01/26	1,094	1,095	1,084	1,089	-2.68%	171,886	-	-1.71%	-	-
01/23	1,117	1,122	1,117	1,119	+0.18%	49,568	-	+1.08%	-	-
01/22	1,112	1,117	1,112	1,117	+0.99%	53,839	-	+0.99%	-	-
01/21	1,103	1,107	1,102	1,106	-0.45%	108,009	-	+0.09%	-	-
01/20	1,110	1,112	1,108	1,111	-0.36%	51,137	-	+0.63%	-	-
01/19	1,112	1,118	1,109	1,115	-0.71%	78,941	-	+1.09%	-	-
01/16	1,123	1,124	1,120	1,123	0%	76,072	-	+1.91%	-	-
01/15	1,121	1,123	1,120	1,123	-0.18%	44,777	-	+2%	-	-
01/14	1,125	1,127	1,123	1,125	+0.36%	87,805	-	+2.27%	-	-
01/13	1,115	1,123	1,114	1,121	+1.08%	298,153	-	+2.09%	-	-
01/09	1,109	1,110	1,106	1,109	+0.18%	54,668	-	+1.09%	-	-
01/08	1,108	1,111	1,105	1,107	-0.45%	79,893	-	+0.91%	-	-
01/07	1,115	1,115	1,111	1,112	0%	115,238	-	+1.46%	-	-
01/06	1,114	1,114	1,109	1,112	-0.27%	155,649	-	+1.55%	-	-
01/05	1,110	1,115	1,109	1,115	+0.9%	159,222	-	+1.83%	-	-
2025
12/30	1,105	1,107	1,103	1,105	-0.18%	68,752	-	+1.01%	-	-
12/29	1,109	1,109	1,104	1,107	+0.09%	54,966	-	+1.28%	-	-
12/26	1,107	1,108	1,104	1,106	+0.18%	58,766	-	+1.28%	-	-
12/25	1,103	1,104	1,101	1,104	+0.36%	26,198	-	+1.1%	-	-
12/24	1,103	1,104	1,098	1,100	+0.09%	75,546	-	+0.92%	-	-
12/23	1,104	1,107	1,098	1,099	-0.54%	73,163	-	+0.92%	-	-
12/22	1,107	1,108	1,104	1,105	+1.56%	136,052	-	+1.66%	-	-
12/19	1,087	1,091	1,086	1,088	+0.09%	65,324	-	+0.18%	-	-
12/18	1,085	1,087	1,084	1,087	+0.28%	131,291	-	+0.18%	-	-
12/17	1,080	1,085	1,078	1,084	+0.28%	82,577	-	0%	-	-
12/16	1,086	1,086	1,078	1,081	-0.37%	155,232	-	-0.28%	-	-
12/15	1,088	1,091	1,083	1,085	-0.18%	136,753	-	+0.18%	-	-
12/12	1,087	1,089	1,086	1,087	0%	87,524	-	+0.56%	-	-
12/11	1,089	1,089	1,084	1,087	-0.46%	101,508	-	+0.56%	-	-
12/10	1,093	1,094	1,091	1,092	+0.46%	30,835	-	+1.11%	-	-
12/09	1,086	1,088	1,085	1,087	-0.73%	82,965	-	+0.74%	-	-
12/08	1,093	1,095	1,091	1,095	+0.37%	95,793	-	+1.58%	-	-
12/05	1,094	1,094	1,089	1,091	-0.27%	74,834	-	+1.39%	-	-
12/04	1,092	1,094	1,090	1,094	0%	46,984	-	+1.77%	-	-
12/03	1,094	1,096	1,092	1,094	+0.09%	26,029	-	+1.86%	-	-
12/02	1,095	1,095	1,090	1,093	+0.18%	40,447	-	+1.96%	-	-
12/01	1,100	1,100	1,088	1,091	-0.55%	148,087	-	+1.87%	-	-
11/28	1,097	1,097	1,094	1,097	+0.18%	38,085	-	+2.62%	-	-
11/27	1,097	1,097	1,091	1,095	-0.18%	53,275	-	+2.62%	-	-
11/26	1,095	1,098	1,091	1,097	+0.55%	68,992	-	+3%	-	-
11/25	1,083	1,094	1,081	1,091	+1.21%	121,284	-	+2.63%	-	-
11/21	1,078	1,082	1,077	1,078	-0.74%	93,367	-	+1.7%	-	-
11/20	1,079	1,086	1,077	1,086	+1.97%	107,678	-	+2.65%	-	-
11/19	1,068	1,070	1,064	1,065	-0.19%	74,943	-	+0.85%	-	-
11/18	1,068	1,071	1,063	1,067	0%	62,672	-	+1.23%	-	-
11/17	1,065	1,068	1,063	1,067	+0.28%	101,514	-	+1.33%	-	-
11/14	1,067	1,068	1,063	1,064	-0.65%	97,486	-	+1.14%	-	-
11/13	1,069	1,073	1,068	1,071	+0.09%	128,327	-	+1.9%	-	-
11/12	1,067	1,070	1,064	1,070	+0.47%	135,918	-	+1.9%	-	-
11/11	1,065	1,067	1,064	1,065	+0.57%	30,480	-	+1.62%	-	-
11/10	1,059	1,061	1,056	1,059	+0.57%	85,093	-	+1.24%	-	-
11/07	1,053	1,055	1,050	1,053	-1.4%	100,561	-	+0.86%	-	-
11/06	1,071	1,071	1,067	1,068	+0.28%	37,566	-	+2.5%	-	-
11/05	1,064	1,065	1,057	1,065	+0.09%	80,763	-	+2.5%	-	-
11/04	1,069	1,073	1,063	1,064	-0.09%	107,001	-	+2.6%	-	-
10/31	1,067	1,068	1,061	1,065	+0.47%	70,228	-	+2.9%	-	-
10/30	1,060	1,064	1,057	1,060	+0.09%	37,759	-	+2.61%	-	-
10/29	1,056	1,059	1,050	1,059	+0.28%	53,349	-	+2.72%	-	-
10/28	1,061	1,061	1,053	1,056	-0.75%	38,559	-	+2.62%	-	-
10/27	1,062	1,065	1,060	1,064	+0.76%	78,781	-	+3.6%	-	-
10/24	1,053	1,058	1,052	1,056	+0.67%	40,016	-	+3.13%	-	-
10/23	1,045	1,050	1,045	1,049	+0.1%	79,847	-	+2.64%	-	-
10/22	1,045	1,048	1,043	1,048	+0.38%	38,637	-	+2.75%	-	-
10/21	1,040	1,044	1,033	1,044	+0.87%	39,289	-	+2.55%	-	-
10/20	1,033	1,036	1,031	1,035	+1.97%	73,861	-	+1.87%	-	-
10/17	1,021	1,023	1,015	1,015	-1.55%	78,688	-	+0.1%	-	-
10/16	1,030	1,031	1,025	1,031	+0.29%	35,585	-	+1.68%	-	-
10/15	1,032	1,032	1,028	1,028	-0.19%	134,467	-	+1.48%	-	-
10/14	1,036	1,039	1,027	1,030	-1.15%	64,090	-	+1.78%	-	-
10/10	1,043	1,044	1,040	1,042	-0.1%	29,649	-	+3.07%	-	-
10/09	1,040	1,043	1,038	1,043	-0.1%	40,399	-	+3.37%	-	-
10/08	1,039	1,045	1,038	1,044	+1.26%	124,451	-	+3.67%	-	-
10/07	1,027	1,032	1,027	1,031	+0.39%	80,543	-	+2.59%	-	-

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
2023年 4月期	1,034 7/5	875 1/16	288,396 3/2
2024年 4月期	1,152 5/1	948 8/5	125,221 10/3
2025年 4月期	1,185 1/8	865 4/9	310,367 4/7
最新	1,114 2026/3/6		93,996

2868 グローバルX S&P500・カバード・コールETF

時価総額

2025/10/07～2026/03/06

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート