MAXIS日本株高配当70マーケットニュートラル上場投信（1499）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料で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

株価

8/21

前日 (8/20): 9,071
始値: 9,076
高値: 9,076
安値: 9,076
終値 +0.06%: 9,076
出来高 +300%: 4

乖離率

株価（5日） 移動平均値: -0.23%
9,097
株価（25日） 移動平均値: +0.11%
9,066
出来高（5日） 移動平均値: -92.73%
55

2026/03/25～2026/08/21

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
08/21	9,076	9,076	9,076	9,076	+0.06%	4	-	+0.11%	-	-
08/20	9,071	9,071	9,071	9,071	+0.23%	1	-	+0.2%	-	-
08/19	9,139	9,150	9,050	9,050	-0.97%	13	-	+0.1%	-	-
08/18	9,150	9,150	8,973	9,139	-0.12%	88	-	+1.23%	-	-
08/17	9,210	9,210	9,133	9,150	+0.62%	167	-	+1.49%	-	-
08/14	9,170	9,170	9,094	9,094	-0.29%	4	-	+1.06%	-	-
08/13	9,094	9,120	9,094	9,120	-0.97%	22	-	+1.54%	-	-
08/12	9,091	9,209	9,091	9,209	+0.02%	62	-	+2.76%	-	-
08/10	9,145	9,207	9,145	9,207	+0.72%	160	-	+3.02%	-	-
08/07	9,141	9,141	9,133	9,141	0%	57	-	+2.55%	-	-
08/05	9,100	9,141	9,100	9,141	0%	12	-	+2.79%	-	-
08/04	9,150	9,150	9,141	9,141	-0.87%	22	-	+3.03%	-	-
08/03	9,185	9,232	9,185	9,221	+1.33%	276	-	+4.17%	-	-
07/31	9,100	9,100	9,100	9,100	-0.32%	163	-	+3.07%	-	-
07/29	9,232	9,279	9,102	9,129	-0.6%	465	-	+3.6%	-	-
07/28	9,184	9,190	9,184	9,184	+0.1%	123	-	+4.43%	-	-
07/27	9,155	9,175	9,000	9,175	+0.91%	69	-	+4.57%	-	-
07/24	9,092	9,092	9,092	9,092	-0.63%	128	-	+3.85%	-	-
07/23	9,045	9,150	9,045	9,150	+1.16%	464	-	+4.67%	-	-
07/22	8,937	9,045	8,830	9,045	+2.94%	625	-	+3.64%	-	-
07/21	8,887	8,887	8,787	8,787	-0.15%	23	-	+0.78%	-	-
07/17	8,852	8,899	8,800	8,800	-0.44%	307	-	+0.87%	-	-
07/16	8,836	8,839	8,836	8,839	+0.11%	178	-	+1.31%	-	-
07/15	8,820	8,829	8,820	8,829	+0.8%	166	-	+1.25%	-	-
07/14	8,799	8,799	8,702	8,759	+0.1%	84	-	+0.49%	-	-
07/13	8,811	8,811	8,750	8,750	-0.24%	32	-	+0.37%	-	-
07/10	8,750	8,800	8,750	8,771	+0.53%	181	-	+0.6%	-	-
07/09	8,836	8,836	8,700	8,725	-1.27%	23	-	+0.06%	-	-
07/08	8,723	8,840	8,722	8,837	+1.28%	302	-	+1.35%	-	-
07/07	8,710	8,725	8,710	8,725	+0.63%	149	-	+0.1%	-	-
07/06	8,626	8,700	8,626	8,670	+0.52%	41	-	-0.58%	-	-
07/03	8,728	8,728	8,624	8,625	+0.55%	44	-	-1.2%	-	-
07/02	8,580	8,850	8,510	8,578	-0.75%	588	-	-1.86%	-	-
07/01	8,630	8,644	8,630	8,643	+0.44%	173	-	-1.25%	-	-
06/30	8,623	8,623	8,605	8,605	-0.21%	12	-	-1.79%	-	-
06/29	8,621	8,644	8,600	8,623	-0.2%	67	-	-1.73%	-	-
06/26	8,601	8,665	8,500	8,640	-0.03%	428	-	-1.72%	-	-
06/25	8,837	8,837	8,643	8,643	-0.51%	276	-	-1.88%	-	-
06/24	8,680	8,687	8,680	8,687	+0.08%	91	-	-1.62%	-	-
06/23	8,670	8,680	8,670	8,680	+0.2%	96	-	-1.89%	-	-
06/22	8,700	8,899	8,625	8,663	-0.67%	503	-	-2.26%	-	-
06/19	8,702	8,751	8,702	8,721	-0.27%	115	-	-1.79%	-	-
06/18	8,783	8,783	8,740	8,745	-0.44%	182	-	-1.68%	-	-
06/17	8,784	8,785	8,783	8,784	-0.78%	235	-	-1.38%	-	-
06/16	8,853	8,853	8,850	8,853	-0.53%	145	-	-0.71%	-	-
06/15	8,920	8,920	8,900	8,900	+0.86%	328	-	-0.24%	-	-
06/12	8,870	8,870	8,822	8,824	+1.19%	108	-	-1.13%	-	-
06/11	8,720	8,808	8,720	8,720	-0.11%	14	-	-2.37%	-	-
06/10	8,700	8,745	8,700	8,730	-0.87%	143	-	-2.4%	-	-
06/09	8,810	8,889	8,800	8,807	+0.25%	22	-	-1.69%	-	-
06/08	8,712	8,785	8,712	8,785	0%	23	-	-2.04%	-	-
06/05	8,745	8,800	8,702	8,785	+0.98%	369	-	-2.14%	-	-
06/04	8,761	8,761	8,700	8,700	-0.71%	226	-	-3.19%	-	-
06/03	8,762	8,762	8,750	8,762	-1.07%	155	-	-2.66%	-	-
06/02	8,800	8,955	8,750	8,857	-0.32%	404	-	-1.74%	-	-
06/01	8,935	8,935	8,870	8,885	-0.17%	40	-	-1.56%	-	-
05/29	8,913	8,915	8,832	8,900	+0.55%	105	-	-1.52%	-	-
05/28	8,895	8,895	8,825	8,851	-0.55%	612	-	-2.17%	-	-
05/27	8,950	9,195	8,896	8,900	-0.34%	289	-	-1.76%	-	-
05/26	8,927	9,227	8,926	8,930	-1.01%	501	-	-1.55%	-	-
05/25	9,021	9,021	9,000	9,021	-0.87%	163	-	-0.66%	-	-
05/22	9,147	9,147	9,100	9,100	-0.55%	18	-	+0.12%	-	-
05/21	9,143	9,150	9,143	9,150	+0.34%	32	-	+0.57%	-	-
05/20	9,089	9,150	9,089	9,119	+0.33%	205	-	+0.11%	-	-
05/19	9,089	9,089	9,075	9,089	+0.21%	5	-	-0.36%	-	-
05/18	9,089	9,090	9,070	9,070	-0.11%	39	-	-0.77%	-	-
05/15	9,070	9,080	9,060	9,080	+0.11%	41	-	-0.88%	-	-
05/14	9,023	9,070	8,995	9,070	+0.78%	912	-	-1.24%	-	-
05/13	9,000	9,023	9,000	9,000	0%	105	-	-2.24%	-	-
05/12	9,000	9,000	9,000	9,000	0%	360	-	-2.51%	-	-
05/11	8,950	9,005	8,926	9,000	+0.01%	519	-	-2.81%	-	-
05/08	9,002	9,009	8,999	8,999	-0.51%	347	-	-3.11%	-	-
05/07	9,130	9,130	9,001	9,045	+0.04%	135	-	-2.87%	-	-
05/01	9,054	9,054	9,040	9,041	-0.1%	37	-	-3.12%	-	-
04/30	9,048	9,057	9,048	9,050	+0.42%	14	-	-3.22%	-	-
04/28	9,012	9,012	9,002	9,012	-0.41%	138	-	-3.78%	-	-
04/27	9,109	9,109	9,049	9,049	-0.01%	88	-	-3.54%	-	-
04/24	9,124	9,124	9,050	9,050	-0.34%	118	-	-3.67%	-	-
04/23	9,088	9,088	9,055	9,081	-0.89%	176	-	-3.5%	-	-
04/22	9,165	9,165	9,163	9,163	+0.13%	27	-	-2.75%	-	-
04/21	9,159	9,159	9,151	9,151	+0.01%	30	-	-2.96%	-	-
04/20	9,214	9,214	9,150	9,150	-0.19%	144	-	-3.06%	-	-
04/17	9,175	9,242	9,160	9,167	-0.11%	42	-	-2.96%	-	-
04/16	9,192	9,319	9,177	9,177	-0.25%	299	-	-2.93%	-	-
04/15	9,258	9,259	9,200	9,200	-0.22%	105	-	-2.75%	-	-
04/14	9,280	9,280	9,220	9,220	-0.93%	455	-	-2.61%	-	-
04/13	9,597	9,597	9,293	9,307	-1.48%	393	-	-1.7%	-	-
04/10	9,512	9,512	9,299	9,447	+0.03%	140	-	-0.24%	-	-
04/09	9,444	9,444	9,144	9,444	-0.87%	351	-	-0.23%	-	-
04/08	9,669	9,669	9,514	9,527	-0.72%	500	-	+0.69%	-	-
04/07	9,655	9,655	9,596	9,596	-0.61%	3	-	+1.51%	-	-
04/06	9,697	9,697	9,547	9,655	+0.36%	70	-	+2.22%	-	-
04/03	9,710	9,764	9,614	9,620	-0.36%	557	-	+1.95%	-	-
04/02	9,655	9,655	9,650	9,655	-0.46%	52	-	+2.41%	-	-
04/01	9,699	9,700	9,586	9,700	+0.01%	90	-	+2.99%	-	-
03/31	9,451	9,699	9,451	9,699	+1.02%	59	-	+3.12%	-	-
03/30	9,686	9,686	9,451	9,601	+0.53%	403	-	+2.21%	-	-
03/27	9,502	9,550	9,502	9,550	+0.54%	157	-	+1.76%	-	-
03/26	9,489	9,499	9,489	9,499	+0.63%	98	-	+1.27%	-	-
03/25	9,425	9,450	9,402	9,440	+0.59%	80	-	+0.67%	-	-

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
2018年 4月期	10,140 12/14	9,590 9/12 9/10	15,248 1/24	+1.38% 10/29	-1.76% 11/8
2019年 4月期	9,770 12/26 11/1	8,950 8/27 8/26	2,000 11/29	+2.37% 9/13	-2.44% 3/7
2020年 4月期	9,910 1/6	7,630 10/8	1,833 1/14	+8.02% 1/6	-7.66% 3/10
2021年 4月期	9,040 6/10	7,610 2/25	3,402 2/8	+5.05% 6/11	-5.2% 7/9
2022年 4月期	9,718 1/20	8,030 11/29	3,875 1/20	+4.4% 1/27	-2.08% 7/11
2023年 4月期	9,659 10/11	8,321 2/3	3,748 9/22	+2.88% 8/30	-1.91% 1/17
2024年 4月期	9,738 4/8	8,700 8/5	1,512 1/15	+2.04% 12/13	-7.55% 8/5
2025年 4月期	9,544 4/8	8,730 10/30	2,048 10/6	+2.17% 3/10	-3.05% 10/17
最新	9,076 2026/8/21		4	+0.11% 9,066

年間値上がり率

2018/12/28 vs 2017/12/29: -4%（0.96倍）
2019/12/30 vs 2018/12/28: -3%（0.97倍）
2020/12/30 vs 2019/12/30: -15%（0.85倍）
2021/12/30 vs 2020/12/30: 5%（1.05倍）
2022/12/30 vs 2021/12/30: 7%（1.07倍）
2023/12/29 vs 2022/12/30: 5%（1.05倍）
2024/12/30 vs 2023/12/29: -1%（0.99倍）
2025/12/30 vs 2024/12/30: -2%（0.98倍）
2026/08/21 vs 2025/12/30: 0%（1倍）
過去安値 7,610円（2021/02/25）: 19%（1.19倍）
9,076円（8/21）

MAXIS日本株高配当70マーケットニュートラル上場投信（1499）の株価チャート

株価

8/21

乖離率

2026/03/25～2026/08/21

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート