One ETF TOPIX高配当株グロース指数（541A）の時価総額の推移

β版IRBANKでは、ROE分解・同業比較・PERバンドがさらに詳しく見られる新規登録の受付は残り2日本日23:59まで無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2026/03/24～2026/10/30

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
10/30	1,132	1,140	1,122	1,140	-0.18%	33,020	-	+0.53%	-	-
10/29	1,129	1,145	1,116	1,142	+1.96%	21,600	-	+0.79%	-	-
10/28	1,149	1,149	1,120	1,120	-0.88%	21,390	-	-1.15%	-	-
10/27	1,151	1,151	1,130	1,130	-0.7%	460	-	-0.26%	-	-
10/26	1,145	1,145	1,135	1,138	+0.18%	850	-	+0.53%	-	-
10/23	1,139	1,145	1,134	1,136	-0.35%	2,270	-	+0.53%	-	-
10/22	1,149	1,155	1,140	1,140	-0.87%	530	-	+0.97%	-	-
10/21	1,156	1,156	1,146	1,150	-3.04%	980	-	+2.04%	-	-
10/20	1,145	1,186	1,140	1,186	+3.49%	1,090	-	+5.52%	-	-
10/19	1,153	1,153	1,139	1,146	-0.26%	20,240	-	+2.23%	-	-
10/16	1,139	1,149	1,139	1,149	+2.96%	1,020	-	+2.68%	-	-
10/15	1,105	1,125	1,105	1,116	-1.67%	3,320	-	-0.09%	-	-
10/14	1,136	1,139	1,135	1,135	0%	430	-	+1.61%	-	-
10/13	1,135	1,135	1,131	1,135	+0.35%	25,380	-	+1.61%	-	-
10/09	1,133	1,133	1,127	1,131	+1.16%	170	-	+1.16%	-	-
10/08	1,133	1,133	1,116	1,118	-1.32%	20,380	-	-0.09%	-	-
10/07	1,130	1,133	1,130	1,133	-0.44%	1,110	-	+1.25%	-	-
10/06	1,131	1,138	1,131	1,138	+0.62%	34,700	-	+1.61%	-	-
10/05	1,131	1,131	1,082	1,131	+0.8%	1,860	-	+0.98%	-	-
10/02	1,124	1,125	1,120	1,122	-0.44%	19,390	-	+0.18%	-	-
10/01	1,126	1,128	1,118	1,127	+0.71%	1,110	-	+0.54%	-	-
09/30	1,117	1,120	1,108	1,119	+0.18%	3,420	-	-0.18%	-	-
09/29	1,117	1,117	1,107	1,117	-0.09%	25,540	-	-0.36%	-	-
09/28	1,130	1,130	1,118	1,118	-0.45%	330	-	-0.36%	-	-
09/25	1,147	1,147	1,122	1,123	-0.62%	13,390	-	0%	-	-
09/24	1,136	1,136	1,113	1,130	+0.09%	168,910	-	+0.62%	-	-
09/18	1,130	1,130	1,116	1,129	+0.98%	240	-	+0.44%	-	-
09/17	1,133	1,133	1,118	1,118	+1.27%	60	-	-0.62%	-	-
09/16	1,103	1,104	1,103	1,104	0%	50	-	-2.13%	-	-
09/15	1,125	1,125	1,104	1,104	-0.09%	360	-	-2.21%	-	-
09/14	1,130	1,130	1,080	1,105	+2.03%	170	-	-2.3%	-	-
09/11	1,110	1,110	1,083	1,083	-0.46%	190	-	-4.24%	-	-
09/10	1,125	1,125	1,088	1,088	-0.64%	340	-	-3.89%	-	-
09/09	1,129	1,129	1,095	1,095	-1.26%	550	-	-3.27%	-	-
09/08	1,132	1,132	1,100	1,109	0%	230	-	-2.03%	-	-
09/07	1,130	1,130	1,109	1,109	-0.63%	740	-	-2.03%	-	-
09/04	1,131	1,131	1,115	1,116	-0.62%	1,200	-	-1.41%	-	-
09/03	1,135	1,135	1,118	1,123	-3.02%	1,760	-	-0.62%	-	-
09/02	1,151	1,158	1,123	1,158	+0.96%	1,080	-	+2.57%	-	-
09/01	1,144	1,148	1,144	1,147	+0.61%	1,640	-	+1.87%	-	-
08/31	1,140	1,140	1,136	1,140	-0.35%	510	-	+1.51%	-	-
08/28	1,143	1,145	1,142	1,144	+0.88%	850	-	+2.14%	-	-
08/27	1,137	1,137	1,133	1,134	-0.26%	1,260	-	+1.43%	-	-
08/26	1,157	1,157	1,134	1,137	-0.18%	770	-	+1.88%	-	-
08/25	1,133	1,139	1,133	1,139	+0.53%	400	-	+2.34%	-	-
08/24	1,134	1,134	1,132	1,133	+0.53%	1,030	-	+1.98%	-	-
08/21	1,147	1,147	1,123	1,127	+0.09%	1,020	-	+1.62%	-	-
08/20	1,154	1,154	1,122	1,126	-1.49%	860	-	+1.62%	-	-
08/19	1,149	1,149	1,113	1,143	+0.7%	690	-	+3.25%	-	-
08/18	1,149	1,149	1,135	1,135	-0.87%	430	-	+2.81%	-	-
08/17	1,184	1,184	1,106	1,145	-1.8%	2,170	-	+3.9%	-	-
08/14	1,148	1,166	1,145	1,166	-2.43%	3,900	-	+6.1%	-	-
08/13	1,192	1,195	1,133	1,195	+5.57%	1,240	-	+9.03%	-	-
08/12	1,200	1,200	1,127	1,132	-0.26%	1,780	-	+3.66%	-	-
08/10	1,170	1,170	1,124	1,135	+2.25%	280	-	+4.03%	-	-
08/07	1,112	1,112	1,110	1,110	+0.63%	1,460	-	+1.83%	-	-
08/06	1,100	1,103	1,100	1,103	+0.27%	450	-	+1.38%	-	-
08/05	1,130	1,130	1,100	1,100	+1.38%	690	-	+1.1%	-	-
08/04	1,110	1,110	1,078	1,085	-3.38%	960	-	-0.18%	-	-
08/03	1,154	1,154	1,066	1,123	+2.65%	1,500	-	+3.31%	-	-
07/31	1,080	1,100	1,070	1,094	+1.3%	1,360	-	+0.83%	-	-
07/30	1,080	1,080	1,080	1,080	-0.55%	50	-	-0.37%	-	-
07/29	1,080	1,086	1,080	1,086	+0.56%	700	-	+0.18%	-	-
07/28	1,080	1,080	1,080	1,080	-0.64%	20	-	-0.28%	-	-
07/27	1,100	1,100	1,087	1,087	+1.49%	30	-	+0.37%	-	-
07/24	1,069	1,072	1,069	1,071	-1.02%	220	-	-1.2%	-	-
07/23	1,087	1,087	1,082	1,082	+0.19%	430	-	-0.09%	-	-
07/22	1,100	1,100	1,080	1,080	0%	1,040	-	-0.28%	-	-
07/21	1,103	1,103	1,074	1,080	+0.56%	820	-	-0.09%	-	-
07/17	1,098	1,098	1,061	1,074	-1.65%	560	-	-0.46%	-	-
07/16	1,089	1,092	1,088	1,092	-0.18%	180	-	+1.39%	-	-
07/15	1,123	1,123	1,088	1,094	+0.09%	510	-	+1.77%	-	-
07/14	1,093	1,093	1,093	1,093	+1.77%	20	-	+1.96%	-	-
07/13	1,100	1,100	1,074	1,074	-0.65%	240	-	+0.37%	-	-
07/10	1,076	1,083	1,076	1,081	+0.46%	290	-	+1.22%	-	-
07/09	1,062	1,078	1,062	1,076	-1.01%	570	-	+0.94%	-	-
07/08	1,116	1,116	1,073	1,087	-1.18%	15,840	-	+2.16%	-	-
07/07	1,100	1,130	1,084	1,100	-1.08%	1,730	-	+3.58%	-	-
07/06	1,128	1,128	1,098	1,112	+1.28%	58,540	-	+5%	-	-
07/03	1,080	1,128	1,080	1,098	+1.67%	960	-	+3.98%	-	-
07/02	1,173	1,173	1,080	1,080	-0.28%	34,390	-	+2.56%	-	-
07/01	1,196	1,196	1,080	1,083	+0.65%	760	-	+3.04%	-	-
06/30	1,070	1,084	1,070	1,076	-0.46%	1,100	-	+2.57%	-	-
06/29	1,138	1,138	1,077	1,081	0%	140	-	+3.25%	-	-
06/26	1,066	1,081	1,066	1,081	+0.46%	710	-	+3.44%	-	-
06/25	1,068	1,097	1,068	1,076	+0.37%	220	-	+3.16%	-	-
06/24	1,070	1,072	1,057	1,072	-0.28%	150	-	+2.98%	-	-
06/23	1,083	1,098	1,075	1,075	-0.37%	2,230	-	+3.46%	-	-
06/22	1,246	1,395	1,075	1,079	-1.55%	4,630	-	+4.05%	-	-
06/19	1,150	1,150	1,067	1,096	+2.91%	1,110	-	+5.79%	-	-
06/18	1,062	1,080	1,062	1,065	+0.28%	770	-	+3.1%	-	-
06/17	1,030	1,079	1,030	1,062	+3.11%	2,460	-	+3.01%	-	-
06/16	1,013	1,030	1,012	1,030	-0.58%	1,720	-	-0.1%	-	-
06/15	1,041	1,041	1,028	1,036	-0.1%	2,230	-	+0.48%	-	-
06/12	1,037	1,037	1,037	1,037	+0.58%	70	-	+0.58%	-	-
06/11	1,042	1,042	1,015	1,031	+0.1%	3,700	-	0%	-	-
06/10	1,035	1,035	1,030	1,030	-0.48%	80	-	-0.48%	-	-
06/09	1,035	1,035	1,035	1,035	+1.57%	10	-	-0.48%	-	-
06/08	1,028	1,028	1,019	1,019	-0.59%	150	-	-2.3%	-	-
06/05	1,026	1,029	1,025	1,025	-0.39%	40	-	-2.1%	-	-
06/04	1,018	1,043	1,018	1,029	-0.87%	80	-	-2%	-	-
06/03	1,047	1,048	1,031	1,038	+1.76%	270	-	-1.42%	-	-
06/02	1,044	1,044	1,015	1,020	-1.54%	1,010	-	-3.13%	-	-
06/01	1,046	1,046	1,016	1,036	-0.38%	2,030	-	-1.99%	-	-
05/29	1,025	1,040	1,025	1,040	+1.36%	50	-	-1.89%	-	-
05/28	1,032	1,032	1,026	1,026	-0.1%	190	-	-3.3%	-	-
05/27	1,049	1,049	1,026	1,027	-1.06%	250	-	-3.3%	-	-
05/26	1,040	1,040	1,026	1,038	+1.07%	230	-	-2.35%	-	-
05/25	1,053	1,053	1,024	1,027	-0.68%	1,190	-	-3.48%	-	-
05/22	1,047	1,047	1,030	1,034	+1.57%	80	-	-2.91%	-	-
05/21	1,020	1,020	1,015	1,018	+0.3%	210	-	-4.5%	-	-
05/20	1,030	1,030	1,015	1,015	-2.22%	1,770	-	-4.78%	-	-
05/19	1,043	1,043	1,038	1,038	+0.1%	200	-	-2.72%	-	-
05/18	1,026	1,037	1,026	1,037	+0.78%	160	-	-2.81%	-	-
05/15	1,059	1,059	1,029	1,029	0%	690	-	-3.56%	-	-
05/14	1,080	1,080	1,029	1,029	-2%	1,260	-	-3.47%	-	-
05/13	1,034	1,055	1,034	1,050	+0.96%	310	-	-1.32%	-	-
05/12	1,035	1,065	1,035	1,040	+0.48%	110	-	-2.07%	-	-
05/11	1,052	1,082	1,035	1,035	-0.48%	4,080	-	-2.45%	-	-
05/08	1,150	1,150	1,040	1,040	-7.56%	2,970	-	-1.79%	-	-
05/07	1,101	1,149	1,100	1,125	-2.09%	1,540	-	+6.43%	-	-
05/01	1,067	1,149	1,067	1,149	+4.45%	230	-	+9.22%	-	-
04/30	1,110	1,110	1,100	1,100	-1.87%	1,940	-	+5.16%	-	-
04/28	1,120	1,145	1,110	1,121	+0.09%	130	-	+7.17%	-	-
04/27	1,130	1,150	1,060	1,120	+2.75%	1,280	-	+7.18%	-	-
04/24	1,081	1,090	1,081	1,090	+3.81%	450	-	-	-	-
04/23	1,140	1,140	1,050	1,050	-5.66%	1,590	-	-	-	-
04/22	1,100	1,120	1,055	1,113	+1.46%	1,850	-	-	-	-
04/21	1,100	1,100	1,058	1,097	+2.52%	350	-	-	-	-
04/20	1,085	1,085	1,040	1,070	+1.42%	1,960	-	-	-	-
04/17	1,085	1,085	1,055	1,055	-1.03%	1,560	-	-	-	-
04/16	1,060	1,066	1,045	1,066	+0.57%	890	-	-	-	-
04/15	1,072	1,090	1,060	1,060	+0.76%	1,040	-	-	-	-
04/14	1,079	1,079	1,045	1,052	+0.96%	340	-	-	-	-
04/13	1,040	1,042	1,030	1,042	+1.17%	230	-	-	-	-
04/10	1,040	1,040	1,020	1,030	-1.34%	560	-	-	-	-
04/09	1,036	1,045	1,030	1,044	+1.26%	370	-	-	-	-
04/08	1,030	1,049	1,021	1,031	+0.1%	3,630	-	-	-	-
04/07	1,050	1,060	997	1,030	+3%	1,450	-	-	-	-
04/06	1,036	1,036	996	1,000	0%	440	-	-	-	-
04/03	1,022	1,022	1,000	1,000	0%	160	-	-	-	-
04/02	1,020	1,020	1,000	1,000	-1.09%	4,850	-	-	-	-
04/01	1,000	1,011	995	1,011	+3.16%	4,170	-	-	-	-
03/31	1,000	1,000	980	980	-2%	4,570	-	-	-	-
03/30	1,005	1,005	993	1,000	+0.3%	1,850	-	-	-	-
03/27	1,000	1,030	997	997	-0.3%	2,480	-	-	-	-
03/26	1,080	1,080	990	1,000	-7.58%	8,490	-	-	-	-
03/25	1,190	1,190	1,039	1,082	-1.64%	2,190	-	-	-	-
03/24	1,000	1,100	967	1,100	0%	16,000	-	-	-	-

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
2026年 7月期	1,395 6/22	967 3/24	58,540 7/6
最新	1,140 2026/10/30		33,020

One ETF TOPIX高配当株グロース指数（541A）の時価総額の推移

2026/03/24～2026/10/30

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート