354A iFreeETFブルームバーグ日本株高配当50指数

ROA

NAN%

株価チャート

株価

3/6

前日 (3/5): 2,980
始値: 2,956
高値: 3,009
安値: 2,946
終値 +0.97%: 3,009
出来高 -92.22%: 16,655

乖離率

株価（5日） 移動平均値: -1.54%
3,056
株価（25日） 移動平均値: -1.25%
3,047
出来高（5日） 移動平均値: -86.29%
121,498

2025/10/07～2026/03/06

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
03/06	2,956	3,009	2,946	3,009	+0.97%	16,655	-	-1.25%	-	-
03/05	3,081	3,081	2,979	2,980	-2.3%	213,986	-	-1.94%	-	-
03/04	3,030	3,050	2,913	3,050	-0.42%	242,149	-	+0.53%	-	-
03/03	3,168	3,175	3,063	3,063	-3.68%	68,429	-	+1.26%	-	-
03/02	3,168	3,180	3,111	3,180	-1.79%	66,272	-	+5.37%	-	-
02/27	3,171	3,238	3,160	3,238	+2.66%	52,098	-	+7.72%	-	-
02/26	3,158	3,170	3,147	3,154	+0.8%	13,323	-	+5.48%	-	-
02/25	3,127	3,142	3,104	3,129	+0.35%	27,407	-	+5%	-	-
02/24	3,114	3,126	3,087	3,118	+0.26%	18,655	-	+4.95%	-	-
02/20	3,134	3,134	3,103	3,110	-1.18%	66,396	-	+4.93%	-	-
02/19	3,130	3,157	3,111	3,147	-0.1%	46,357	-	+6.46%	-	-
02/18	3,101	3,150	3,101	3,150	+1.94%	42,267	-	+6.92%	-	-
02/17	3,094	3,104	3,075	3,090	+0.59%	7,225	-	+5.28%	-	-
02/16	3,120	3,120	3,072	3,072	0%	75,518	-	+5.06%	-	-
02/13	3,148	3,148	3,072	3,072	-1.6%	29,014	-	+5.46%	-	-
02/12	3,114	3,123	3,105	3,122	+1.1%	17,414	-	+7.58%	-	-
02/10	3,054	3,088	3,044	3,088	+1.91%	38,257	-	+6.93%	-	-
02/09	3,198	3,198	3,030	3,030	+0.66%	89,210	-	+5.35%	-	-
02/06	2,957	3,010	2,955	3,010	+1.18%	32,855	-	+5.1%	-	-
02/05	3,000	3,013	2,965	2,975	-0.13%	45,738	-	+4.31%	-	-
02/04	2,923	2,979	2,911	2,979	+2.37%	48,715	-	+4.82%	-	-
02/03	2,875	2,913	2,861	2,910	+3.01%	64,684	-	+2.75%	-	-
02/02	2,885	2,886	2,825	2,825	-0.7%	14,821	-	0%	-	-
01/30	2,836	2,845	2,820	2,845	+0.53%	7,656	-	+0.85%	-	-
01/29	2,792	2,830	2,771	2,830	+0.35%	45,077	-	+0.53%	-	-
01/28	2,810	2,820	2,796	2,820	-0.56%	88,265	-	+0.32%	-	-
01/27	2,820	2,836	2,802	2,836	+0.25%	20,257	-	+1.11%	-	-
01/26	2,841	2,845	2,827	2,829	-1.74%	27,213	-	+1.07%	-	-
01/23	2,896	2,897	2,875	2,879	-0.31%	11,362	-	+3.04%	-	-
01/22	2,888	2,893	2,875	2,888	+1.4%	12,945	-	+3.55%	-	-
01/21	2,896	2,896	2,839	2,848	-1.66%	81,926	-	+2.41%	-	-
01/20	2,906	2,906	2,889	2,896	-0.62%	9,383	-	+4.4%	-	-
01/19	2,911	2,916	2,881	2,914	-0.44%	28,541	-	+5.35%	-	-
01/16	2,940	2,940	2,909	2,927	+0.14%	19,248	-	+6.2%	-	-
01/15	2,900	2,938	2,894	2,923	+0.9%	24,814	-	+6.52%	-	-
01/14	2,870	2,900	2,865	2,897	+1.19%	54,850	-	+5.92%	-	-
01/13	2,874	2,874	2,849	2,863	+1.56%	40,168	-	+5.06%	-	-
01/09	2,797	2,826	2,797	2,819	+1%	18,012	-	+3.83%	-	-
01/08	2,789	2,804	2,780	2,791	-0.32%	36,145	-	+3.1%	-	-
01/07	2,779	2,800	2,772	2,800	+0.43%	14,411	-	+3.7%	-	-
01/06	2,779	2,796	2,770	2,788	+0.72%	29,103	-	+3.49%	-	-
01/05	2,780	2,810	2,746	2,768	+1.39%	132,350	-	+2.98%	-	-
2025
12/30	2,751	2,769	2,730	2,730	0%	46,654	-	+1.79%	-	-
12/29	2,735	2,760	2,722	2,730	+0.15%	40,304	-	+2.06%	-	-
12/26	2,727	2,735	2,715	2,726	-0.04%	247,727	-	+2.14%	-	-
12/25	2,727	2,727	2,713	2,727	+0.48%	17,198	-	+2.44%	-	-
12/24	2,750	2,750	2,713	2,714	-0.62%	22,285	-	+2.3%	-	-
12/23	2,713	2,731	2,711	2,731	+0.66%	10,085	-	+3.17%	-	-
12/22	2,723	2,723	2,707	2,713	+0.22%	20,902	-	+2.77%	-	-
12/19	2,691	2,707	2,686	2,707	+0.71%	28,416	-	+2.73%	-	-
12/18	2,686	2,688	2,672	2,688	+0.07%	41,662	-	+2.24%	-	-
12/17	2,686	2,690	2,661	2,686	-0.52%	36,686	-	+2.4%	-	-
12/16	2,723	2,723	2,687	2,700	-1.82%	40,051	-	+3.21%	-	-
12/15	2,718	2,750	2,706	2,750	+1.85%	18,409	-	+5.44%	-	-
12/12	2,689	2,709	2,686	2,700	+1.31%	49,014	-	+3.93%	-	-
12/11	2,700	2,700	2,661	2,665	-0.93%	41,606	-	+2.94%	-	-
12/10	2,673	2,690	2,669	2,690	+1.32%	2,726	-	+4.26%	-	-
12/09	2,658	2,659	2,644	2,655	+0.26%	1,308	-	+3.27%	-	-
12/08	2,649	2,652	2,627	2,648	-1.52%	30,317	-	+3.28%	-	-
12/05	2,640	2,689	2,620	2,689	+1.93%	71,675	-	+5.16%	-	-
12/04	2,617	2,658	2,612	2,638	+0.84%	22,235	-	+3.53%	-	-
12/03	2,625	2,631	2,610	2,616	-0.08%	6,793	-	+2.91%	-	-
12/02	2,633	2,638	2,618	2,618	-0.27%	17,441	-	+3.15%	-	-
12/01	2,652	2,652	2,622	2,625	-0.79%	35,089	-	+3.63%	-	-
11/28	2,634	2,647	2,629	2,646	+0.57%	9,220	-	+4.67%	-	-
11/27	2,630	2,635	2,625	2,631	+0.61%	5,250	-	+4.32%	-	-
11/26	2,598	2,622	2,598	2,615	+1.79%	16,782	-	+3.98%	-	-
11/25	2,595	2,595	2,569	2,569	-0.31%	3,872	-	+2.43%	-	-
11/21	2,540	2,582	2,540	2,577	+1.06%	2,309	-	+3%	-	-
11/20	2,550	2,570	2,547	2,550	+1.59%	24,208	-	+2.16%	-	-
11/19	2,535	2,537	2,509	2,510	-1.57%	275,053	-	+0.76%	-	-
11/18	2,555	2,563	2,523	2,550	-0.66%	9,591	-	+2.53%	-	-
11/17	2,574	2,579	2,555	2,567	-0.39%	15,311	-	+3.42%	-	-
11/14	2,555	2,581	2,550	2,577	+0.66%	3,067	-	+3.95%	-	-
11/13	2,563	2,568	2,554	2,560	+0.2%	18,789	-	+3.43%	-	-
11/12	2,501	2,555	2,501	2,555	+2.4%	7,137	-	+3.36%	-	-
11/11	2,513	2,513	2,488	2,495	-0.56%	12,260	-	+1.05%	-	-
11/10	2,491	2,509	2,491	2,509	+1.01%	5,059	-	+1.66%	-	-
11/07	2,476	2,489	2,460	2,484	+0.16%	43,947	-	+0.73%	-	-
11/06	2,457	2,482	2,457	2,480	+0.98%	3,538	-	+0.57%	-	-
11/05	2,475	2,475	2,416	2,456	-0.45%	59,941	-	-0.45%	-	-
11/04	2,476	2,492	2,460	2,467	-0.32%	42,641	-	-0.12%	-	-
10/31	2,477	2,482	2,460	2,475	+0.04%	30,664	-	+0.16%	-	-
10/30	2,474	2,474	2,441	2,474	+0.61%	36,826	-	+0.08%	-	-
10/29	2,513	2,513	2,453	2,459	-1.32%	52,931	-	-0.57%	-	-
10/28	2,545	2,545	2,490	2,492	-0.56%	14,700	-	+0.69%	-	-
10/27	2,548	2,548	2,506	2,506	0%	40,743	-	+1.25%	-	-
10/24	2,500	2,510	2,495	2,506	+0.48%	7,557	-	+1.21%	-	-
10/23	2,480	2,498	2,477	2,494	+0.56%	5,640	-	+0.69%	-	-
10/22	2,480	2,491	2,471	2,480	+0.98%	5,702	-	+0.04%	-	-
10/21	2,469	2,474	2,456	2,456	+0.16%	27,484	-	-1.01%	-	-
10/20	2,450	2,453	2,439	2,452	+1.57%	37,119	-	-1.25%	-	-
10/17	2,425	2,430	2,414	2,414	-0.62%	25,079	-	-2.9%	-	-
10/16	2,461	2,461	2,429	2,429	-0.45%	64,021	-	-2.45%	-	-
10/15	2,414	2,440	2,414	2,440	+1.92%	15,219	-	-2.24%	-	-
10/14	2,400	2,433	2,386	2,394	-1.76%	46,436	-	-4.16%	-	-
10/10	2,490	2,494	2,434	2,437	-2.13%	25,714	-	-2.6%	-	-
10/09	2,470	2,490	2,469	2,490	+0.69%	19,992	-	-0.52%	-	-
10/08	2,482	2,493	2,472	2,473	-0.12%	26,029	-	-1.2%	-	-
10/07	2,500	2,500	2,468	2,476	-0.36%	37,387	-	-1.12%	-	-

IRBANK 採用情報

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。
UI からデータベースまで一貫して関われるポジションです。

MLとLLMを掛け合わせ、分析から予測までをスピーディかつ正確な投資体験に落とし込むポジションです。

IRBANK初の一人目デザイナーとして、複雑な金融情報を美しく直感的に届ける体験をつくるポジションです。

月間500万PVを超える、大規模DBサイトを運営できます。
これから勢いよく伸びるであろうサービスの根幹部分を支えるポジションです。

月間500万PVを超える日本最大級のIRデータプラットフォームの運営に携わり、金融・データ・プロダクトの現場を学生のうちから体験できます。

IRBANKのブランドと文化の構築。
百万人の現IRBANKユーザーとまだIRBANKを知らない数千万人に対してマーケティングをしてみたい方。