株価チャート

株価

3/6

前日 (3/5): 34,500
始値: 34,010
高値: 34,680
安値: 34,010
終値 +0.52%: 34,680
出来高 -53.88%: 565

乖離率

株価（5日） 移動平均値: -0.76%
34,946
株価（25日） 移動平均値: -0.6%
34,888
出来高（5日） 移動平均値: -85.72%
3,957

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	34,010	34,680	34,010	34,680	+0.52%	565	-	-0.6%	-	-
03/05	35,110	35,200	34,340	34,500	+1.5%	1,225	-	-0.95%	-	-
03/04	34,100	34,610	33,450	33,990	-3.57%	8,147	-	-2.24%	-	-
03/03	35,870	35,940	35,030	35,250	-2.92%	7,449	-	+1.44%	-	-
03/02	35,720	36,310	35,700	36,310	-0.74%	2,398	-	+4.68%	-	-
02/27	36,220	36,620	36,150	36,580	+1.19%	142	-	+5.8%	-	-
02/26	36,180	36,310	36,110	36,150	+0.86%	196	-	+4.97%	-	-
02/25	35,870	35,950	35,490	35,840	+0.84%	244	-	+4.38%	-	-
02/24	35,420	35,540	35,280	35,540	+0.31%	455	-	+3.75%	-	-
02/20	35,600	35,600	35,330	35,430	-0.95%	94	-	+3.63%	-	-
02/19	35,510	35,790	35,470	35,770	+1.16%	2,094	-	+4.8%	-	-
02/18	35,120	35,450	35,120	35,360	+0.68%	2,045	-	+3.81%	-	-
02/17	35,270	35,270	34,760	35,120	-0.43%	643	-	+3.3%	-	-
02/16	35,520	35,530	35,150	35,270	-0.73%	552	-	+4.02%	-	-
02/13	35,670	35,730	35,450	35,530	-1.31%	430	-	+5.12%	-	-
02/12	35,760	36,030	35,760	36,000	+0.87%	285	-	+6.86%	-	-
02/10	35,330	35,870	35,330	35,690	+1.86%	1,182	-	+6.32%	-	-
02/09	35,410	35,420	35,010	35,040	+2.76%	1,626	-	+4.78%	-	-
02/06	33,750	34,100	33,430	34,100	+0.89%	467	-	+2.36%	-	-
02/05	34,040	34,120	33,680	33,800	-0.18%	114	-	+1.72%	-	-
02/04	33,580	33,860	33,560	33,860	+0.33%	2,041	-	+2.13%	-	-
02/03	33,240	33,770	33,240	33,750	+3.12%	708	-	+2.04%	-	-
02/02	33,320	33,540	32,730	32,730	-0.88%	406	-	-0.81%	-	-
01/30	32,900	33,030	32,770	33,020	+0.4%	145	-	+0.17%	-	-
01/29	32,810	32,930	32,550	32,890	-1.05%	404	-	-0.08%	-	-
01/28	32,940	33,240	32,650	33,240	+0.91%	3,917	-	+1.14%	-	-
01/27	32,860	33,050	32,700	32,940	-1.85%	3,272	-	+0.46%	-	-
01/26	33,080	33,560	32,850	33,560	-0.24%	988	-	+2.53%	-	-
01/23	33,510	33,710	33,510	33,640	+0.39%	823	-	+3.03%	-	-
01/22	33,600	33,650	33,480	33,510	+0.84%	457	-	+2.83%	-	-
01/21	33,460	33,460	33,060	33,230	-0.87%	19,696	-	+2.14%	-	-
01/20	33,640	33,690	33,510	33,520	-0.92%	1,047	-	+3.25%	-	-
01/19	33,670	33,830	33,540	33,830	-0.29%	1,645	-	+4.43%	-	-
01/16	33,760	33,980	33,750	33,930	-0.03%	2,247	-	+5.02%	-	-
01/15	33,550	33,990	33,550	33,940	-0.41%	231	-	+5.35%	-	-
01/14	33,780	34,080	33,780	34,080	+1.13%	4,051	-	+6.12%	-	-
01/13	33,630	33,760	32,900	33,700	+2.49%	1,681	-	+5.24%	-	-
01/09	32,510	32,890	32,510	32,880	+1.01%	90	-	+3%	-	-
01/08	32,690	32,790	32,550	32,550	-0.67%	162	-	+2.19%	-	-
01/07	33,020	33,020	32,720	32,770	-0.76%	75	-	+3.08%	-	-
01/06	32,980	33,020	32,790	33,020	+1.63%	1,014	-	+4.03%	-	-
01/05	32,280	32,560	32,280	32,490	+1.91%	428	-	+2.57%	-	-
2025
12/30	31,980	31,980	31,880	31,880	-0.31%	150	-	+0.8%	-	-
12/29	31,900	32,070	31,900	31,980	+0.25%	147	-	+1.27%	-	-
12/26	31,950	32,050	31,840	31,900	+0.09%	320	-	+1.15%	-	-
12/25	31,990	31,990	31,780	31,870	+0.16%	85	-	+1.19%	-	-
12/24	32,000	32,000	31,800	31,820	-0.31%	504	-	+1.23%	-	-
12/23	31,840	32,000	31,840	31,920	+0.38%	1,645	-	+1.74%	-	-
12/22	32,030	32,030	31,800	31,800	+0.57%	606	-	+1.44%	-	-
12/19	31,530	31,750	31,530	31,620	+0.76%	11,496	-	+0.94%	-	-
12/18	31,350	31,470	31,230	31,380	-0.35%	668	-	+0.19%	-	-
12/17	31,510	31,540	31,290	31,490	-0.13%	621	-	+0.57%	-	-
12/16	32,080	32,080	31,530	31,530	-1.68%	780	-	+0.76%	-	-
12/15	31,900	32,160	31,900	32,070	-0.22%	1,571	-	+2.56%	-	-
12/12	31,810	32,140	31,810	32,140	+1.9%	966	-	+2.96%	-	-
12/11	31,990	31,990	31,490	31,540	-0.63%	124	-	+1.19%	-	-
12/10	31,890	31,910	31,650	31,740	+0.16%	1,497	-	+1.96%	-	-
12/09	31,700	31,720	31,580	31,690	+0.28%	1,146	-	+1.89%	-	-
12/08	31,380	31,600	31,380	31,600	+0.67%	1,952	-	+1.67%	-	-
12/05	31,610	31,610	31,300	31,390	-1.13%	566	-	+1.09%	-	-
12/04	31,290	31,780	31,290	31,750	+1.76%	1,342	-	+2.34%	-	-
12/03	31,170	31,330	31,060	31,200	+0.16%	50	-	+0.7%	-	-
12/02	31,230	31,250	31,110	31,150	+0.32%	91	-	+0.56%	-	-
12/01	31,510	31,510	31,050	31,050	-1.4%	1,126	-	+0.32%	-	-
11/28	31,400	31,500	31,370	31,490	+0.22%	803	-	+1.83%	-	-
11/27	31,460	31,510	31,390	31,420	+0.51%	1,092	-	+1.73%	-	-
11/26	30,950	31,330	30,950	31,260	+1.82%	588	-	+1.36%	-	-
11/25	31,020	31,020	30,670	30,700	-0.74%	1,508	-	-0.33%	-	-
11/21	30,360	30,930	30,360	30,930	+0.39%	2,300	-	+0.56%	-	-
11/20	30,940	31,100	30,790	30,810	+1.52%	410	-	+0.31%	-	-
11/19	30,480	30,560	30,180	30,350	0%	639	-	-1.05%	-	-
11/18	31,170	31,170	30,350	30,350	-2.91%	1,554	-	-0.9%	-	-
11/17	31,290	31,290	31,140	31,260	+0.16%	617	-	+2.13%	-	-
11/14	31,200	31,360	31,100	31,210	-0.83%	303	-	+2.08%	-	-
11/13	31,410	31,600	31,410	31,470	+0.74%	362	-	+3.07%	-	-
11/12	31,080	31,360	31,080	31,240	+0.84%	190	-	+2.49%	-	-
11/11	31,210	31,210	30,980	30,980	+0.23%	643	-	+1.79%	-	-
11/10	30,990	31,020	30,880	30,910	+0.45%	2,612	-	+1.8%	-	-
11/07	30,790	30,790	30,570	30,770	-0.65%	167	-	+1.63%	-	-
11/06	30,910	31,030	30,900	30,970	+1.31%	711	-	+2.56%	-	-
11/05	30,680	30,680	29,930	30,570	-1.45%	1,812	-	+1.47%	-	-
11/04	31,130	31,350	30,980	31,020	-0.45%	1,428	-	+3.17%	-	-
10/31	31,080	31,260	31,000	31,160	+0.87%	4,459	-	+3.85%	-	-
10/30	30,760	30,890	30,640	30,890	+0.72%	1,924	-	+3.2%	-	-
10/29	30,840	30,840	30,630	30,670	-0.16%	1,033	-	+2.69%	-	-
10/28	31,010	31,010	30,700	30,720	-1.06%	639	-	+3.07%	-	-
10/27	30,880	31,070	30,830	31,050	+1.6%	1,277	-	+4.41%	-	-
10/24	30,520	30,600	30,510	30,560	+0.76%	227	-	+3.03%	-	-
10/23	30,320	30,370	30,180	30,330	-0.62%	770	-	+2.47%	-	-
10/22	30,370	30,560	30,270	30,520	+0.69%	411	-	+3.27%	-	-
10/21	30,470	30,590	30,310	30,310	+0.13%	804	-	+2.75%	-	-
10/20	30,000	30,270	29,965	30,270	+2.26%	6,704	-	+2.8%	-	-
10/17	29,750	29,790	29,590	29,600	-0.89%	652	-	+0.72%	-	-
10/16	29,975	29,990	29,825	29,865	+0.34%	426	-	+1.73%	-	-
10/15	29,435	29,765	29,390	29,765	+1.87%	7,392	-	+1.52%	-	-
10/14	29,485	29,730	29,155	29,220	-2.29%	2,948	-	-0.17%	-	-
10/10	30,320	30,320	29,860	29,905	-1.66%	425	-	+2.28%	-	-
10/09	30,380	30,410	30,310	30,410	+0.8%	511	-	+4.28%	-	-
10/08	30,230	30,460	30,170	30,170	+0.13%	803	-	+3.75%	-	-
10/07	30,240	30,310	30,130	30,130	0%	1,383	-	+3.9%	-	-

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
2014年 7月期	12,340 6/27	10,360 4/11	51,424 3/14	+4.73% 6/20	-4.52% 3/17
2015年 7月期	15,490 6/24	10,880 10/17	80,817 7/8	+8.63% 11/14	-12.19% 8/25
2016年 1月期	15,500 8/11	10,860 2/12	69,327 7/21	+5.62% 4/22	-13.51% 2/12
2017年 1月期	14,870 7/11 6/29	11,500 8/4	102,582 12/9	+6.12% 12/9	-3.98% 11/9
2018年 1月期	17,240 1/9	14,250 9/6	48,559 2/9	+4.93% 11/8 11/7	-7.55% 2/14
2019年 1月期	16,720 10/2	12,880 12/26	56,235 3/26	+6.05% 9/26	-11.43% 12/25
2020年 1月期	16,060 12/18	11,080 3/17	17,826 10/15	+7.89% 5/28	-17.55% 3/16
2021年 1月期	18,560 3/19	13,910 8/3	16,581 9/2	+6.55% 11/26	-3.91% 5/13
2022年 1月期	19,620 9/14	16,200 3/9	11,041 3/17	+7.34% 9/14	-7.13% 3/9
2023年 1月期	21,840 7/3	16,870 10/3	17,975 1/27	+6.22% 6/14	-4.7% 9/28
2024年 1月期	28,105 7/11	20,455 10/24	24,789 3/12	+5.66% 1/12	-14.51% 8/6
2025年 1月期	27,610 7/24	20,500 8/5	17,726 4/10	+7.7% 5/13	-13.59% 4/7
最新	34,680 2026/3/6		565	-0.6% 34,888

年間値上がり率

2015/12/30 vs 2014/12/30: 9%（1.09倍）
2016/12/30 vs 2015/12/30: -2%（0.98倍）
2017/12/29 vs 2016/12/30: 19%（1.19倍）
2018/12/28 vs 2017/12/29: -17%（0.83倍）
2019/12/30 vs 2018/12/28: 16%（1.16倍）
2020/12/30 vs 2019/12/30: 6%（1.06倍）
2021/12/30 vs 2020/12/30: 11%（1.11倍）
2022/12/30 vs 2021/12/30: -6%（0.94倍）
2023/12/29 vs 2022/12/30: 25%（1.25倍）
2024/12/30 vs 2023/12/29: 19%（1.19倍）
2025/12/30 vs 2024/12/30: 21%（1.21倍）
2026/03/06 vs 2025/12/30: 9%（1.09倍）
過去安値 10,360円（2014/04/11）: 235%（3.35倍）
34,680円（3/6）

1593 MAXIS JPX日経インデックス400上場投信

株価チャート

株価

3/6

乖離率

2025/10/07～2026/03/06

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