399A 上場インデックスファンド日経平均高配当株50

ROA

1.38%

株価チャート

株価

3/6

前日 (3/5): 2,099
始値: 2,078
高値: 2,106
安値: 2,066
終値 +0.33%: 2,106
出来高 -82.22%: 38,811

乖離率

株価（5日） 移動平均値: -1.77%
2,144
株価（25日） 移動平均値: -1.54%
2,139
出来高（5日） 移動平均値: -84.56%
251,322

2025/07/24～2026/03/06

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	2,078	2,106	2,066	2,106	+0.33%	38,811	-	-1.54%	-	-
03/05	2,145	2,164	2,090	2,099	+0.91%	218,324	-	-1.64%	-	-
03/04	2,100	2,120	2,035	2,080	-4.59%	537,260	-	-2.35%	-	-
03/03	2,221	2,222	2,153	2,180	-3.28%	234,204	-	+2.54%	-	-
03/02	2,221	2,254	2,190	2,254	0%	228,012	-	+6.32%	-	-
02/27	2,218	2,254	2,208	2,254	+1.99%	51,883	-	+6.82%	-	-
02/26	2,209	2,220	2,205	2,210	+0.68%	31,662	-	+5.24%	-	-
02/25	2,189	2,198	2,163	2,195	-0.09%	158,766	-	+4.82%	-	-
02/24	2,189	2,197	2,159	2,197	+0.55%	206,693	-	+5.22%	-	-
02/20	2,194	2,205	2,168	2,185	-0.91%	316,301	-	+4.95%	-	-
02/19	2,186	2,205	2,173	2,205	+1.15%	43,245	-	+6.16%	-	-
02/18	2,160	2,182	2,160	2,180	+1.16%	36,410	-	+5.31%	-	-
02/17	2,161	2,167	2,144	2,155	-0.37%	101,940	-	+4.46%	-	-
02/16	2,194	2,194	2,153	2,163	-0.51%	158,539	-	+5.26%	-	-
02/13	2,200	2,200	2,169	2,174	-1.5%	81,110	-	+6.26%	-	-
02/12	2,195	2,210	2,190	2,207	+0.78%	62,032	-	+8.35%	-	-
02/10	2,173	2,190	2,157	2,190	+1.86%	78,900	-	+8.04%	-	-
02/09	2,270	2,270	2,142	2,150	+1.42%	208,399	-	+6.65%	-	-
02/06	2,076	2,120	2,071	2,120	+1.44%	87,611	-	+5.74%	-	-
02/05	2,106	2,113	2,076	2,090	+0.43%	46,447	-	+4.71%	-	-
02/04	2,044	2,084	2,034	2,081	+2.16%	58,618	-	+4.68%	-	-
02/03	2,030	2,037	2,010	2,037	+3.14%	54,738	-	+2.88%	-	-
02/02	2,025	2,034	1,975	1,975	-1.74%	331,535	-	+0.05%	-	-
01/30	2,000	2,010	1,985	2,010	+1.16%	28,365	-	+2.03%	-	-
01/29	1,969	1,991	1,949	1,987	+0.35%	141,312	-	+1.12%	-	-
01/28	1,973	1,980	1,962	1,980	-0.2%	107,003	-	+1.02%	-	-
01/27	1,976	1,989	1,962	1,984	+0.15%	59,872	-	+1.43%	-	-
01/26	1,985	1,990	1,973	1,981	-2.37%	194,224	-	+1.59%	-	-
01/23	2,029	2,029	2,012	2,029	+0.5%	60,325	-	+4.27%	-	-
01/22	2,030	2,030	2,015	2,019	+0.75%	120,463	-	+4.07%	-	-
01/21	2,025	2,025	1,990	2,004	-2.24%	178,555	-	+3.57%	-	-
01/20	2,054	2,054	2,023	2,050	+0.29%	104,811	-	+6.27%	-	-
01/19	2,051	2,051	2,015	2,044	-0.24%	144,068	-	+6.4%	-	-
01/16	2,080	2,080	2,037	2,049	-0.29%	96,274	-	+7.11%	-	-
01/15	2,044	2,057	2,030	2,055	+0.98%	89,351	-	+7.93%	-	-
01/14	2,013	2,035	2,010	2,035	+1.75%	120,381	-	+7.39%	-	-
01/13	2,007	2,007	1,986	2,000	+2.09%	225,306	-	+5.99%	-	-
01/09	1,955	1,961	1,948	1,959	+0.51%	59,524	-	+4.2%	-	-
01/08	1,935	1,949	1,927	1,949	+0.52%	76,124	-	+3.95%	-	-
01/07	1,933	1,944	1,927	1,939	-0.51%	102,021	-	+3.75%	-	-
01/06	1,927	1,949	1,924	1,949	+1.83%	58,617	-	+4.5%	-	-
01/05	1,901	1,919	1,900	1,914	+1.38%	114,073	-	+2.9%	-	-
2025
12/30	1,891	1,891	1,883	1,888	-0.63%	152,426	-	+1.72%	-	-
12/29	1,900	1,900	1,880	1,900	+0.9%	85,392	-	+2.59%	-	-
12/26	1,890	1,890	1,874	1,883	+0.05%	82,581	-	+1.95%	-	-
12/25	1,889	1,889	1,874	1,882	-0.32%	44,760	-	+2.12%	-	-
12/24	1,890	1,890	1,873	1,888	+0.27%	74,075	-	+2.72%	-	-
12/23	1,889	1,890	1,876	1,883	+0.32%	80,405	-	+2.67%	-	-
12/22	1,881	1,881	1,871	1,877	+0.37%	38,249	-	+2.57%	-	-
12/19	1,859	1,870	1,853	1,870	+0.54%	34,389	-	+2.41%	-	-
12/18	1,858	1,860	1,846	1,860	+0.38%	43,303	-	+2.03%	-	-
12/17	1,855	1,855	1,838	1,853	-0.7%	36,800	-	+1.87%	-	-
12/16	1,888	1,888	1,855	1,866	-1.11%	67,169	-	+2.87%	-	-
12/15	1,885	1,889	1,877	1,887	+0.37%	53,673	-	+4.31%	-	-
12/12	1,865	1,880	1,865	1,880	+1.35%	18,261	-	+4.27%	-	-
12/11	1,872	1,872	1,845	1,855	+0.05%	25,255	-	+3.29%	-	-
12/10	1,850	1,861	1,847	1,854	+0.22%	20,432	-	+3.58%	-	-
12/09	1,843	1,850	1,832	1,850	+0.98%	9,692	-	+3.7%	-	-
12/08	1,834	1,839	1,820	1,832	+0.11%	22,814	-	+2.98%	-	-
12/05	1,834	1,834	1,815	1,830	-0.33%	19,275	-	+3.16%	-	-
12/04	1,815	1,843	1,812	1,836	+0.99%	15,431	-	+3.79%	-	-
12/03	1,825	1,826	1,811	1,818	-0.16%	30,637	-	+3.06%	-	-
12/02	1,825	1,827	1,815	1,821	+0.17%	28,731	-	+3.47%	-	-
12/01	1,838	1,838	1,812	1,818	-0.66%	44,130	-	+3.53%	-	-
11/28	1,825	1,835	1,820	1,830	+0.44%	10,339	-	+4.51%	-	-
11/27	1,820	1,830	1,819	1,822	+0.28%	25,497	-	+4.35%	-	-
11/26	1,800	1,819	1,799	1,817	+1.62%	32,597	-	+4.43%	-	-
11/25	1,804	1,804	1,777	1,788	+0.11%	42,519	-	+3.05%	-	-
11/21	1,760	1,787	1,759	1,786	+0.56%	24,430	-	+3.3%	-	-
11/20	1,779	1,784	1,773	1,776	+0.91%	27,903	-	+3.02%	-	-
11/19	1,758	1,760	1,735	1,760	-0.85%	66,610	-	+2.39%	-	-
11/18	1,778	1,782	1,747	1,775	-0.95%	69,964	-	+3.5%	-	-
11/17	1,791	1,798	1,779	1,792	+0.39%	21,031	-	+4.8%	-	-
11/14	1,774	1,792	1,766	1,785	+0.28%	38,251	-	+4.63%	-	-
11/13	1,776	1,781	1,774	1,780	+0.85%	21,672	-	+4.58%	-	-
11/12	1,744	1,765	1,744	1,765	+1.5%	16,937	-	+3.88%	-	-
11/11	1,740	1,740	1,726	1,739	+0.17%	64,746	-	+2.54%	-	-
11/10	1,730	1,738	1,726	1,736	+0.93%	33,520	-	+2.6%	-	-
11/07	1,720	1,720	1,704	1,720	+0.06%	16,087	-	+1.84%	-	-
11/06	1,707	1,719	1,705	1,719	+1.12%	14,931	-	+1.84%	-	-
11/05	1,703	1,705	1,666	1,700	-0.53%	93,527	-	+0.71%	-	-
11/04	1,728	1,731	1,706	1,709	-0.35%	28,048	-	+1.12%	-	-
10/31	1,720	1,722	1,701	1,715	+0.23%	31,654	-	+1.48%	-	-
10/30	1,697	1,711	1,687	1,711	+0.65%	31,472	-	+1.24%	-	-
10/29	1,720	1,720	1,694	1,700	-0.82%	42,844	-	+0.59%	-	-
10/28	1,731	1,731	1,708	1,714	-0.98%	218,834	-	+1.42%	-	-
10/27	1,714	1,732	1,714	1,731	+1.58%	161,478	-	+2.43%	-	-
10/24	1,702	1,708	1,700	1,704	+0.24%	24,788	-	+0.89%	-	-
10/23	1,689	1,701	1,680	1,700	+0.29%	16,142	-	+0.65%	-	-
10/22	1,692	1,704	1,685	1,695	+0.18%	30,275	-	+0.3%	-	-
10/21	1,695	1,695	1,681	1,692	+0.71%	36,585	-	+0.06%	-	-
10/20	1,670	1,680	1,664	1,680	+2.07%	37,240	-	-0.71%	-	-
10/17	1,659	1,659	1,645	1,646	-0.78%	51,867	-	-2.78%	-	-
10/16	1,670	1,670	1,656	1,659	-0.06%	31,383	-	-2.18%	-	-
10/15	1,655	1,660	1,649	1,660	+1.47%	50,515	-	-2.3%	-	-
10/14	1,651	1,659	1,629	1,636	-1.74%	206,979	-	-3.82%	-	-
10/10	1,690	1,690	1,657	1,665	-1.54%	64,560	-	-2.23%	-	-
10/09	1,690	1,694	1,684	1,691	+0.06%	24,694	-	-0.76%	-	-
10/08	1,695	1,705	1,688	1,690	+0.12%	37,647	-	-0.82%	-	-
10/07	1,700	1,700	1,687	1,688	0%	46,117	-	-0.88%	-	-
10/06	1,711	1,713	1,678	1,688	+1.69%	144,782	-	-0.82%	-	-
10/03	1,650	1,670	1,647	1,660	+0.3%	67,935	-	-2.41%	-	-
10/02	1,674	1,675	1,638	1,655	-2.53%	158,961	-	-2.7%	-	-
10/01	1,730	1,730	1,680	1,698	-1.57%	103,407	-	-0.18%	-	-
09/30	1,731	1,731	1,713	1,725	-0.29%	48,276	-	+1.47%	-	-
09/29	1,750	1,752	1,709	1,730	+0.52%	174,305	-	+1.88%	-	-
09/26	1,717	1,735	1,713	1,721	+0.23%	92,339	-	+1.53%	-	-
09/25	1,705	1,717	1,705	1,717	+0.82%	20,074	-	+1.42%	-	-
09/24	1,716	1,716	1,699	1,703	-0.35%	88,433	-	+0.77%	-	-
09/22	1,725	1,725	1,701	1,709	+0.47%	51,032	-	+1.24%	-	-
09/19	1,720	1,720	1,694	1,701	-0.64%	72,726	-	+0.95%	-	-
09/18	1,711	1,712	1,696	1,712	+0.18%	38,473	-	+1.78%	-	-
09/17	1,721	1,721	1,697	1,709	-0.64%	129,433	-	+1.79%	-	-
09/16	1,722	1,725	1,714	1,720	+0.35%	55,908	-	+2.63%	-	-
09/12	1,721	1,722	1,713	1,714	+0.06%	36,537	-	+2.51%	-	-
09/11	1,716	1,718	1,705	1,713	-0.17%	41,613	-	+2.76%	-	-
09/10	1,720	1,720	1,705	1,716	-0.23%	33,502	-	+3.31%	-	-
09/09	1,736	1,736	1,709	1,720	-0.64%	50,436	-	+3.93%	-	-
09/08	1,727	1,732	1,715	1,731	+1.11%	39,724	-	+4.97%	-	-
09/05	1,700	1,715	1,700	1,712	+1.36%	35,408	-	+4.2%	-	-
09/04	1,685	1,690	1,676	1,689	+0.54%	19,046	-	+3.18%	-	-
09/03	1,691	1,693	1,671	1,680	-0.59%	74,720	-	+3%	-	-
09/02	1,673	1,690	1,672	1,690	+1.2%	19,865	-	+3.94%	-	-
09/01	1,665	1,674	1,657	1,670	0%	100,019	-	+3.09%	-	-
08/29	1,670	1,670	1,660	1,670	+0.3%	37,700	-	+3.28%	-	-
08/28	1,655	1,667	1,651	1,665	+0.54%	39,291	-	+3.22%	-	-
08/27	1,664	1,664	1,652	1,656	-0.48%	50,402	-	-	-	-
08/26	1,671	1,671	1,648	1,664	-0.48%	68,035	-	-	-	-
08/25	1,695	1,695	1,666	1,672	+0.24%	92,353	-	-	-	-
08/22	1,660	1,668	1,654	1,668	+0.48%	29,741	-	-	-	-
08/21	1,660	1,660	1,650	1,660	+0.12%	70,283	-	-	-	-
08/20	1,655	1,662	1,651	1,658	+0.18%	116,509	-	-	-	-
08/19	1,654	1,655	1,644	1,655	+0.61%	34,380	-	-	-	-
08/18	1,648	1,653	1,644	1,645	+0.24%	32,709	-	-	-	-
08/15	1,627	1,642	1,625	1,641	+0.98%	34,168	-	-	-	-
08/14	1,640	1,640	1,620	1,625	-0.98%	59,111	-	-	-	-
08/13	1,640	1,645	1,632	1,641	+0.55%	44,701	-	-	-	-
08/12	1,630	1,638	1,620	1,632	+1.56%	86,823	-	-	-	-
08/08	1,597	1,612	1,592	1,607	+1.13%	30,336	-	-	-	-
08/07	1,580	1,589	1,574	1,589	+0.82%	35,559	-	-	-	-
08/06	1,568	1,582	1,563	1,576	+0.7%	42,338	-	-	-	-
08/05	1,564	1,567	1,552	1,565	+0.32%	53,809	-	-	-	-
08/04	1,560	1,565	1,535	1,560	-0.95%	183,288	-	-	-	-
08/01	1,569	1,575	1,560	1,575	+0.96%	29,511	-	-	-	-
07/31	1,551	1,560	1,551	1,560	+0.58%	52,338	-	-	-	-
07/30	1,544	1,551	1,540	1,551	+0.06%	34,333	-	-	-	-
07/29	1,557	1,557	1,537	1,550	-0.45%	58,237	-	-	-	-
07/28	1,574	1,574	1,553	1,557	-1.14%	87,318	-	-	-	-
07/25	1,580	1,580	1,558	1,575	-0.32%	47,100	-	-	-	-
07/24	1,589	1,589	1,571	1,580	0%	82,323	-	-	-	-

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。