MAXISトピックス上場投信（1348）の株価チャート
株価
11/11
- 前日 (11/10)
- 4,091
- 始値
- 4,089
- 高値
- 4,120
- 安値
- 4,078
- 終値 +0.68%
- 4,119
- 出来高 -45.16%
- 35,535
乖離率
- 株価（5日）
移動平均値 - +1.83%
4,045 - 株価（25日）
移動平均値 - -1.65%
4,188 - 出来高（5日）
移動平均値 - -82.51%
203,124
2026/06/16～2026/11/11
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 | ||||||||||
| 11/11 | 4,089 | 4,120 | 4,078 | 4,119 | +0.68% | 35,535 | - | -1.65% | - | - |
| 11/10 | 4,081 | 4,099 | 4,055 | 4,091 | +1.99% | 64,795 | - | -2.53% | - | - |
| 11/09 | 3,942 | 4,020 | 3,929 | 4,011 | +3.35% | 216,969 | - | -4.59% | - | - |
| 11/06 | 3,914 | 3,949 | 3,858 | 3,881 | -5.89% | 573,761 | - | -7.97% | - | - |
| 11/05 | 4,158 | 4,179 | 4,100 | 4,124 | +0.88% | 124,561 | - | -2.6% | - | - |
| 11/04 | 4,138 | 4,138 | 3,973 | 4,088 | -0.99% | 176,642 | - | -3.54% | - | - |
| 11/02 | 4,129 | 4,139 | 4,108 | 4,129 | -0.34% | 84,498 | - | -2.73% | - | - |
| 10/30 | 4,190 | 4,196 | 4,128 | 4,143 | -1.12% | 22,654 | - | -2.54% | - | - |
| 10/29 | 4,189 | 4,193 | 4,149 | 4,190 | +0.14% | 17,107 | - | -1.55% | - | - |
| 10/28 | 4,218 | 4,223 | 4,182 | 4,184 | -0.24% | 46,763 | - | -1.74% | - | - |
| 10/27 | 4,193 | 4,194 | 4,168 | 4,194 | +0.65% | 46,745 | - | -1.55% | - | - |
| 10/26 | 4,142 | 4,186 | 4,142 | 4,167 | +0.22% | 127,565 | - | -2.21% | - | - |
| 10/23 | 4,159 | 4,159 | 4,090 | 4,158 | -0.88% | 57,041 | - | -2.44% | - | - |
| 10/22 | 4,236 | 4,264 | 4,176 | 4,195 | -0.94% | 114,803 | - | -1.62% | - | - |
| 10/21 | 4,248 | 4,254 | 4,228 | 4,235 | +0.86% | 35,137 | - | -0.68% | - | - |
| 10/20 | 4,242 | 4,246 | 4,185 | 4,199 | -1.27% | 47,016 | - | -1.5% | - | - |
| 10/19 | 4,216 | 4,261 | 4,196 | 4,253 | -0.02% | 58,632 | - | -0.23% | - | - |
| 10/16 | 4,234 | 4,269 | 4,226 | 4,254 | +1.55% | 29,998 | - | -0.19% | - | - |
| 10/15 | 4,231 | 4,231 | 4,165 | 4,189 | -2.31% | 85,268 | - | -1.74% | - | - |
| 10/14 | 4,318 | 4,318 | 4,286 | 4,288 | -0.44% | 18,740 | - | +0.52% | - | - |
| 10/13 | 4,300 | 4,307 | 4,268 | 4,307 | +0.12% | 50,376 | - | +1.01% | - | - |
| 10/09 | 4,280 | 4,302 | 4,267 | 4,302 | +0.54% | 30,500 | - | +0.94% | - | - |
| 10/08 | 4,333 | 4,333 | 4,277 | 4,279 | -1.68% | 705,078 | - | +0.38% | - | - |
| 10/07 | 4,376 | 4,397 | 4,352 | 4,352 | -0.59% | 14,967 | - | +2.06% | - | - |
| 10/06 | 4,350 | 4,385 | 4,348 | 4,378 | +1.04% | 96,970 | - | +2.72% | - | - |
| 10/05 | 4,329 | 4,342 | 4,315 | 4,333 | +1.31% | 55,424 | - | +1.76% | - | - |
| 10/02 | 4,284 | 4,310 | 4,277 | 4,277 | -1.02% | 145,379 | - | +0.52% | - | - |
| 10/01 | 4,287 | 4,333 | 4,264 | 4,321 | +0.44% | 133,905 | - | +1.57% | - | - |
| 09/30 | 4,260 | 4,314 | 4,247 | 4,302 | +1.53% | 32,200 | - | +1.2% | - | - |
| 09/29 | 4,270 | 4,295 | 4,213 | 4,237 | -0.59% | 230,806 | - | -0.26% | - | - |
| 09/28 | 4,297 | 4,310 | 4,262 | 4,262 | -0.54% | 28,203 | - | +0.35% | - | - |
| 09/25 | 4,252 | 4,290 | 4,247 | 4,285 | +0.87% | 28,672 | - | +0.99% | - | - |
| 09/24 | 4,254 | 4,266 | 4,236 | 4,248 | +0.02% | 20,706 | - | +0.09% | - | - |
| 09/18 | 4,268 | 4,269 | 4,222 | 4,247 | 0% | 88,191 | - | -0.02% | - | - |
| 09/17 | 4,243 | 4,270 | 4,234 | 4,247 | +0.69% | 71,430 | - | -0.12% | - | - |
| 09/16 | 4,204 | 4,226 | 4,204 | 4,218 | +0.69% | 124,034 | - | -0.87% | - | - |
| 09/15 | 4,210 | 4,215 | 4,177 | 4,189 | -0.45% | 191,429 | - | -1.64% | - | - |
| 09/14 | 4,169 | 4,217 | 4,159 | 4,208 | +0.62% | 66,461 | - | -1.24% | - | - |
| 09/11 | 4,118 | 4,185 | 4,111 | 4,182 | -0.64% | 60,621 | - | -1.88% | - | - |
| 09/10 | 4,192 | 4,209 | 4,167 | 4,209 | -0.19% | 155,466 | - | -1.29% | - | - |
| 09/09 | 4,192 | 4,231 | 4,177 | 4,217 | -0.12% | 33,276 | - | -1.08% | - | - |
| 09/08 | 4,240 | 4,271 | 4,209 | 4,222 | -1.42% | 280,776 | - | -0.89% | - | - |
| 09/07 | 4,280 | 4,297 | 4,266 | 4,283 | +0.66% | 48,050 | - | +0.66% | - | - |
| 09/04 | 4,286 | 4,286 | 4,228 | 4,255 | +0.07% | 57,376 | - | +0.12% | - | - |
| 09/03 | 4,262 | 4,286 | 4,245 | 4,252 | +0.45% | 55,414 | - | +0.19% | - | - |
| 09/02 | 4,285 | 4,288 | 4,230 | 4,233 | -2.51% | 80,161 | - | -0.14% | - | - |
| 09/01 | 4,291 | 4,355 | 4,285 | 4,342 | +0.74% | 30,744 | - | +2.55% | - | - |
| 08/31 | 4,268 | 4,315 | 4,248 | 4,310 | +0.26% | 32,323 | - | +1.92% | - | - |
| 08/28 | 4,267 | 4,319 | 4,267 | 4,299 | +0.68% | 19,600 | - | +1.8% | - | - |
| 08/27 | 4,279 | 4,285 | 4,264 | 4,270 | +0.14% | 16,254 | - | +1.21% | - | - |
| 08/26 | 4,249 | 4,274 | 4,244 | 4,264 | +0.26% | 16,095 | - | +1.14% | - | - |
| 08/25 | 4,239 | 4,253 | 4,210 | 4,253 | +0.33% | 125,332 | - | +0.97% | - | - |
| 08/24 | 4,229 | 4,239 | 4,217 | 4,239 | +0.4% | 20,144 | - | +0.81% | - | - |
| 08/21 | 4,186 | 4,223 | 4,186 | 4,222 | +0.29% | 11,629 | - | +0.48% | - | - |
| 08/20 | 4,198 | 4,211 | 4,182 | 4,210 | +1.03% | 58,593 | - | +0.17% | - | - |
| 08/19 | 4,243 | 4,243 | 4,155 | 4,167 | -3.3% | 59,473 | - | -0.88% | - | - |
| 08/18 | 4,328 | 4,349 | 4,289 | 4,309 | -0.83% | 19,457 | - | +2.47% | - | - |
| 08/17 | 4,373 | 4,373 | 4,326 | 4,345 | -0.18% | 84,576 | - | +3.4% | - | - |
| 08/14 | 4,355 | 4,378 | 4,338 | 4,353 | +0.39% | 46,070 | - | +3.72% | - | - |
| 08/13 | 4,324 | 4,343 | 4,306 | 4,336 | +0.95% | 35,442 | - | +3.46% | - | - |
| 08/12 | 4,275 | 4,295 | 4,256 | 4,295 | +0.77% | 37,534 | - | +2.55% | - | - |
| 08/10 | 4,255 | 4,265 | 4,225 | 4,262 | +0.73% | 107,779 | - | +1.77% | - | - |
| 08/07 | 4,215 | 4,232 | 4,199 | 4,231 | +0.45% | 43,394 | - | +1.03% | - | - |
| 08/06 | 4,199 | 4,217 | 4,178 | 4,212 | +0.41% | 39,681 | - | +0.6% | - | - |
| 08/05 | 4,150 | 4,198 | 4,150 | 4,195 | +1.6% | 59,445 | - | +0.19% | - | - |
| 08/04 | 4,119 | 4,129 | 4,072 | 4,129 | +0.54% | 81,605 | - | -1.39% | - | - |
| 08/03 | 4,124 | 4,124 | 4,025 | 4,107 | -1.01% | 146,320 | - | -1.96% | - | - |
| 07/31 | 4,149 | 4,204 | 4,136 | 4,149 | +1% | 29,218 | - | -1% | - | - |
| 07/30 | 4,116 | 4,133 | 4,064 | 4,108 | -0.58% | 107,420 | - | -2.03% | - | - |
| 07/29 | 4,139 | 4,145 | 4,080 | 4,132 | +0.34% | 46,415 | - | -1.5% | - | - |
| 07/28 | 4,174 | 4,174 | 4,092 | 4,118 | -2.46% | 109,519 | - | -1.88% | - | - |
| 07/27 | 4,190 | 4,222 | 4,169 | 4,222 | +1.59% | 281,519 | - | +0.43% | - | - |
| 07/24 | 4,158 | 4,164 | 4,143 | 4,156 | -1.09% | 34,664 | - | -1.14% | - | - |
| 07/23 | 4,190 | 4,218 | 4,190 | 4,202 | +0.41% | 16,326 | - | -0.17% | - | - |
| 07/22 | 4,194 | 4,223 | 4,176 | 4,185 | +0.36% | 51,584 | - | -0.57% | - | - |
| 07/21 | 4,104 | 4,170 | 4,078 | 4,170 | +2.73% | 85,805 | - | -0.93% | - | - |
| 07/17 | 4,135 | 4,150 | 4,003 | 4,059 | -2.94% | 112,521 | - | -3.59% | - | - |
| 07/16 | 4,208 | 4,215 | 4,173 | 4,182 | -1.2% | 102,048 | - | -0.67% | - | - |
| 07/15 | 4,223 | 4,237 | 4,188 | 4,233 | +0.05% | 52,267 | - | +0.69% | - | - |
| 07/14 | 4,206 | 4,242 | 4,176 | 4,231 | +0.76% | 134,822 | - | +0.86% | - | - |
| 07/13 | 4,247 | 4,267 | 4,178 | 4,199 | -0.87% | 65,071 | - | +0.24% | - | - |
| 07/10 | 4,259 | 4,259 | 4,221 | 4,236 | +0.38% | 130,150 | - | +1.27% | - | - |
| 07/09 | 4,213 | 4,230 | 4,195 | 4,220 | +0.43% | 334,942 | - | +0.98% | - | - |
| 07/08 | 4,225 | 4,263 | 4,202 | 4,202 | -1.36% | 93,990 | - | +0.62% | - | - |
| 07/07 | 4,302 | 4,338 | 4,250 | 4,260 | -0.86% | 70,027 | - | +2.04% | - | - |
| 07/06 | 4,263 | 4,305 | 4,262 | 4,297 | +0.92% | 176,485 | - | +3.1% | - | - |
| 07/03 | 4,222 | 4,260 | 4,199 | 4,258 | +0.92% | 68,654 | - | +2.33% | - | - |
| 07/02 | 4,205 | 4,249 | 4,186 | 4,219 | +0.52% | 187,246 | - | +1.52% | - | - |
| 07/01 | 4,221 | 4,245 | 4,189 | 4,197 | -0.31% | 200,436 | - | +1.11% | - | - |
| 06/30 | 4,203 | 4,214 | 4,164 | 4,210 | +0.81% | 125,068 | - | +1.52% | - | - |
| 06/29 | 4,191 | 4,191 | 4,133 | 4,176 | +0.51% | 123,447 | - | +0.8% | - | - |
| 06/26 | 4,172 | 4,200 | 4,115 | 4,155 | -1.28% | 105,339 | - | +0.31% | - | - |
| 06/25 | 4,216 | 4,222 | 4,175 | 4,209 | +1.32% | 83,381 | - | +1.72% | - | - |
| 06/24 | 4,192 | 4,196 | 4,125 | 4,154 | -0.48% | 134,047 | - | +0.56% | - | - |
| 06/23 | 4,292 | 4,292 | 4,174 | 4,174 | -2.66% | 98,935 | - | +1.21% | - | - |
| 06/22 | 4,234 | 4,302 | 4,227 | 4,288 | +1.18% | 67,530 | - | +4.1% | - | - |
| 06/19 | 4,300 | 4,300 | 4,212 | 4,238 | -0.49% | 58,580 | - | +3.16% | - | - |
| 06/18 | 4,232 | 4,280 | 4,223 | 4,259 | +1.12% | 153,864 | - | +3.88% | - | - |
| 06/17 | 4,172 | 4,225 | 4,172 | 4,212 | +0.74% | 28,983 | - | +2.93% | - | - |
| 06/16 | 4,193 | 4,198 | 4,169 | 4,181 | -0.29% | 31,460 | - | +2.3% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2010年 1月期 | 1,013 4/5 | 815 11/27 | 474,430 5/21 | +6.54% 4/5 | -9.41% 5/25 |
| 2011年 1月期 | 981 2/18 | 703 3/15 | 1,016,640 5/23 | +5.32% 7/6 | -17.78% 3/15 |
| 2012年 1月期 | 887 3/28 | 706 6/4 | 2,481,550 3/2 | +6.51% 2/24 | -7.56% 5/18 |
| 2013年 1月期 | 1,316 5/23 | 721 9/6 | 762,750 10/5 | +10.11% 1/4 | -10.97% 6/7 |
| 2014年 1月期 | 1,336 1/8 | 1,121 8/28 | 689,520 1/14 | +5.71% 9/26 | -10.34% 2/4 |
| 2015年 7月期 | 1,729 6/24 | 1,207 10/17 | 1,867,950 6/29 | +8.77% 11/14 | -12.5% 8/25 |
| 2016年 1月期 | 1,735 8/11 | 1,216 2/12 | 1,093,770 8/25 | +5.41% 4/22 | -13.45% 2/12 |
| 2017年 1月期 | 1,681 7/11 | 1,287 8/4 | 772,770 3/28 | +6.31% 12/13 | -4.18% 11/9 |
| 2018年 1月期 | 1,958 1/23 | 1,615 9/6 | 685,100 7/11 | +4.6% 11/7 | -7.71% 2/14 |
| 2019年 1月期 | 1,901 10/2 | 1,459 12/26 | 945,350 12/4 | +6.01% 9/26 | -11.75% 12/25 |
| 2020年 1月期 | 1,813 12/13 | 1,232 3/17 | 939,830 3/16 | +7.76% 5/28 | -20.78% 3/16 |
| 2021年 1月期 | 2,079 3/19 | 1,553 8/3 | 1,391,240 8/28 | +6.09% 11/26 | -4.26% 5/13 |
| 2022年 1月期 | 2,189 9/14 | 1,812 3/9 | 1,392,430 11/26 | +6.93% 9/14 | -7.36% 3/8 |
| 2023年 1月期 | 2,430 7/3 | 1,893 10/3 | 1,632,780 8/17 | +5.6% 6/14 | -4.43% 9/28 |
| 2024年 1月期 | 3,081 7/11 | 2,293 10/24 | 856,570 6/26 | +5.75% 1/12 | -23.39% 8/5 |
| 2025年 1月期 | 3,090 7/24 | 2,230 8/5 | 2,270,980 10/24 | +7.62% 5/13 | -14.32% 4/7 |
| 2026年 1月期 | 4,338 7/7 | 2,982 8/4 | 954,468 4/8 | +6.66% 2/12 | -6.6% 3/23 |
| 最新 | 4,119 2026/11/11 | 35,535 | -1.65% 4,188 | ||
年間値上がり率
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- -18%（0.82倍）
- 2012/12/28 vs 2011/12/30
- 18%（1.18倍）
- 2013/12/30 vs 2012/12/28
- 51%（1.51倍）
- 2014/12/30 vs 2013/12/30
- 9%（1.09倍）
- 2015/12/30 vs 2014/12/30
- 10%（1.1倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 20%（1.2倍）
- 2018/12/28 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/30 vs 2018/12/28
- 15%（1.15倍）
- 2020/12/30 vs 2019/12/30
- 5%（1.05倍）
- 2021/12/30 vs 2020/12/30
- 10%（1.1倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 25%（1.25倍）
- 2024/12/30 vs 2023/12/29
- 18%（1.18倍）
- 2025/12/30 vs 2024/12/30
- 22%（1.22倍）
- 2026/11/11 vs 2025/12/30
- 16%（1.16倍）
- 過去安値
703円（2011/03/15） - 486%（5.86倍）
4,119円（11/11）
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。
