株価チャート

株価

3/6

前日 (3/5): 2,037
始値: 2,025
高値: 2,029
安値: 2,010
終値 -0.93%: 2,018
出来高 -74.16%: 72,118

乖離率

株価（5日） 移動平均値: -1.7%
2,053
株価（25日） 移動平均値: -2.37%
2,067
出来高（5日） 移動平均値: -65.29%
207,784

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	2,025	2,029	2,010	2,018	-0.93%	72,118	-	-2.37%	-	-
03/05	2,028	2,046	2,028	2,037	-0.29%	279,135	-	-1.5%	-	-
03/04	2,054	2,058	2,031	2,043	-1.49%	257,228	-	-1.21%	-	-
03/03	2,080	2,080	2,061	2,074	-0.81%	366,687	-	+0.29%	-	-
03/02	2,089	2,095	2,069	2,091	+0.1%	63,752	-	+1.11%	-	-
02/27	2,119	2,119	2,087	2,089	-1.42%	111,004	-	+1.02%	-	-
02/26	2,102	2,119	2,097	2,119	+0.9%	198,655	-	+2.52%	-	-
02/25	2,090	2,100	2,087	2,100	+0.33%	126,045	-	+1.6%	-	-
02/24	2,086	2,093	2,070	2,093	+1.21%	96,379	-	+1.26%	-	-
02/20	2,066	2,075	2,064	2,068	+0.29%	89,935	-	0%	-	-
02/19	2,083	2,083	2,057	2,062	-0.43%	104,454	-	-0.39%	-	-
02/18	2,062	2,080	2,052	2,071	+0.88%	38,038	-	-0.05%	-	-
02/17	2,072	2,072	2,049	2,053	+0.05%	65,025	-	-0.96%	-	-
02/16	2,068	2,072	2,046	2,052	-0.39%	75,249	-	-1.11%	-	-
02/13	2,076	2,076	2,045	2,060	-0.58%	113,924	-	-0.82%	-	-
02/12	2,071	2,072	2,062	2,072	-0.29%	188,282	-	-0.29%	-	-
02/10	2,072	2,078	2,067	2,078	+0.82%	223,126	-	0%	-	-
02/09	2,100	2,100	2,061	2,061	-0.39%	155,081	-	-0.82%	-	-
02/06	2,076	2,080	2,061	2,069	-0.29%	90,726	-	-0.48%	-	-
02/05	2,078	2,085	2,075	2,075	+0.48%	125,156	-	-0.19%	-	-
02/04	2,064	2,081	2,052	2,065	-0.24%	151,858	-	-0.67%	-	-
02/03	2,059	2,070	2,046	2,070	+0.98%	107,164	-	-0.48%	-	-
02/02	2,059	2,061	2,043	2,050	-0.1%	196,908	-	-1.44%	-	-
01/30	2,065	2,066	2,048	2,052	+0.15%	208,197	-	-1.35%	-	-
01/29	2,043	2,049	2,020	2,049	+0.39%	107,336	-	-1.49%	-	-
01/28	2,036	2,043	2,030	2,041	+0.25%	221,852	-	-1.92%	-	-
01/27	2,047	2,047	2,029	2,036	-1.07%	121,746	-	-2.21%	-	-
01/26	2,058	2,058	2,041	2,058	-0.34%	283,326	-	-1.15%	-	-
01/23	2,089	2,089	2,059	2,065	-1.15%	286,767	-	-0.82%	-	-
01/22	2,082	2,089	2,062	2,089	+0.72%	212,555	-	+0.38%	-	-
01/21	2,096	2,096	2,059	2,074	-1.24%	309,774	-	-0.19%	-	-
01/20	2,114	2,121	2,100	2,100	-0.66%	261,051	-	+1.16%	-	-
01/19	2,135	2,140	2,110	2,114	-0.66%	183,341	-	+1.98%	-	-
01/16	2,119	2,131	2,119	2,128	+0.57%	39,593	-	+2.85%	-	-
01/15	2,112	2,117	2,104	2,116	+0.76%	125,437	-	+2.52%	-	-
01/14	2,100	2,109	2,098	2,100	0%	219,247	-	+1.94%	-	-
01/13	2,107	2,107	2,087	2,100	+0.1%	222,040	-	+2.04%	-	-
01/09	2,109	2,110	2,094	2,098	+0.24%	59,891	-	+2.04%	-	-
01/08	2,100	2,103	2,090	2,093	+0.05%	114,207	-	+1.9%	-	-
01/07	2,090	2,099	2,077	2,092	+0.38%	106,126	-	+1.9%	-	-
01/06	2,083	2,087	2,076	2,084	+0.19%	166,008	-	+1.51%	-	-
01/05	2,089	2,092	2,065	2,080	+0.19%	161,912	-	+1.27%	-	-
2025
12/30	2,085	2,094	2,074	2,076	-0.14%	83,156	-	+1.02%	-	-
12/29	2,093	2,093	2,073	2,079	+0.24%	39,536	-	+1.17%	-	-
12/26	2,083	2,086	2,063	2,074	-0.43%	209,539	-	+0.92%	-	-
12/25	2,079	2,085	2,070	2,083	+0.73%	65,613	-	+1.41%	-	-
12/24	2,065	2,072	2,060	2,068	+0.34%	34,487	-	+0.78%	-	-
12/23	2,054	2,061	2,051	2,061	+0.54%	157,428	-	+0.44%	-	-
12/22	2,070	2,077	2,048	2,050	-0.68%	195,638	-	-0.15%	-	-
12/19	2,060	2,072	2,055	2,064	+0.29%	71,916	-	+0.49%	-	-
12/18	2,054	2,063	2,049	2,058	+0.44%	120,533	-	+0.19%	-	-
12/17	2,046	2,049	2,039	2,049	+0.24%	22,835	-	-0.24%	-	-
12/16	2,042	2,054	2,041	2,044	+0.1%	78,741	-	-0.54%	-	-
12/15	2,026	2,045	2,026	2,042	+0.44%	147,389	-	-0.63%	-	-
12/12	2,017	2,041	2,010	2,033	+0.79%	163,610	-	-1.12%	-	-
12/11	2,025	2,030	1,999	2,017	-0.4%	111,580	-	-1.9%	-	-
12/10	2,010	2,029	2,008	2,025	+0.7%	113,781	-	-1.75%	-	-
12/09	2,009	2,014	1,995	2,011	+0.15%	73,606	-	-2.43%	-	-
12/08	2,020	2,020	1,998	2,008	-0.35%	289,223	-	-2.62%	-	-
12/05	2,019	2,029	2,014	2,015	-1.37%	74,684	-	-2.33%	-	-
12/04	2,053	2,054	2,034	2,043	-0.39%	790,577	-	-0.92%	-	-
12/03	2,059	2,059	2,046	2,051	-0.39%	135,747	-	-0.49%	-	-
12/02	2,065	2,072	2,051	2,059	-0.53%	180,880	-	-0.1%	-	-
12/01	2,093	2,093	2,066	2,070	-1%	236,594	-	+0.53%	-	-
11/28	2,110	2,110	2,088	2,091	-0.76%	117,707	-	+1.65%	-	-
11/27	2,097	2,113	2,092	2,107	+0.62%	91,642	-	+2.58%	-	-
11/26	2,089	2,094	2,080	2,094	+0.48%	115,543	-	+2.15%	-	-
11/25	2,079	2,087	2,065	2,084	+1.02%	64,233	-	+1.81%	-	-
11/21	2,047	2,069	2,046	2,063	+0.59%	114,146	-	+0.98%	-	-
11/20	2,056	2,065	2,048	2,051	+0.34%	125,047	-	+0.54%	-	-
11/19	2,060	2,060	2,039	2,044	-1.11%	199,721	-	+0.34%	-	-
11/18	2,080	2,082	2,046	2,067	-0.43%	189,819	-	+1.62%	-	-
11/17	2,071	2,077	2,062	2,076	+0.14%	42,608	-	+2.27%	-	-
11/14	2,070	2,079	2,067	2,073	+0.34%	65,558	-	+2.32%	-	-
11/13	2,072	2,072	2,060	2,066	-0.14%	68,029	-	+2.18%	-	-
11/12	2,075	2,083	2,069	2,069	-0.29%	148,604	-	+2.48%	-	-
11/11	2,056	2,075	2,052	2,075	+1.22%	30,167	-	+2.93%	-	-
11/10	2,054	2,062	2,048	2,050	+0.15%	223,806	-	+1.89%	-	-
11/07	2,054	2,054	2,041	2,047	-0.05%	70,272	-	+1.94%	-	-
11/06	2,049	2,050	2,036	2,048	-3.94%	187,115	-	+2.14%	-	-
11/05	2,029	2,132	2,016	2,132	+4.97%	183,030	-	+6.49%	-	-
11/04	2,027	2,036	2,017	2,031	-0.05%	170,389	-	+1.8%	-	-
10/31	2,026	2,036	2,022	2,032	+0.2%	97,534	-	+1.96%	-	-
10/30	2,004	2,028	2,003	2,028	+1.2%	78,867	-	+1.86%	-	-
10/29	2,027	2,027	2,004	2,004	-0.99%	66,812	-	+0.75%	-	-
10/28	2,034	2,034	2,020	2,024	-0.49%	125,361	-	+1.81%	-	-
10/27	2,029	2,035	2,023	2,034	+0.74%	116,811	-	+2.42%	-	-
10/24	2,032	2,034	2,019	2,019	-0.44%	104,099	-	+1.76%	-	-
10/23	2,016	2,030	2,007	2,028	+0.65%	86,673	-	+2.27%	-	-
10/22	2,005	2,016	2,003	2,015	+0.6%	125,067	-	+1.72%	-	-
10/21	1,997	2,004	1,995	2,003	+0.05%	47,723	-	+1.16%	-	-
10/20	2,000	2,002	1,987	2,002	+0.5%	63,970	-	+1.21%	-	-
10/17	1,986	1,994	1,983	1,992	+0.1%	130,235	-	+0.81%	-	-
10/16	1,985	1,991	1,978	1,990	+0.61%	24,433	-	+0.76%	-	-
10/15	1,979	1,982	1,971	1,978	+0.51%	30,986	-	+0.25%	-	-
10/14	1,963	1,975	1,952	1,968	-0.1%	64,375	-	-0.2%	-	-
10/10	1,978	1,979	1,968	1,970	-0.3%	88,164	-	-0.1%	-	-
10/09	1,977	1,978	1,966	1,976	+0.05%	81,513	-	+0.2%	-	-
10/08	1,987	1,989	1,975	1,975	-0.55%	75,007	-	+0.05%	-	-
10/07	1,993	1,995	1,980	1,986	-0.6%	58,758	-	+0.56%	-	-

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 6月期	1,624 6/23	1,455 3/24	19,240 2/25	+3.76% 6/3	-1.11% 4/1
2015年 6月期	2,030 1/15	1,512 9/8	32,250 12/4	+9.62% 12/3	-10.78% 9/8
2016年 6月期	1,992 4/26	1,630 1/22	241,130 9/1	+5.94% 2/8	-6.65% 6/27
2017年 6月期	1,877 1/11 1/10	1,631 11/15	34,430 11/13	+4.21% 1/24	-4.96% 7/14
2018年 6月期	1,862 12/4	1,673 2/15	821,590 12/12	+3.71% 1/29	-3.91% 12/25
2019年 6月期	2,303 11/6 11/5 他2件	1,788 1/4	462,290 5/27	+4.63% 10/9	-4.98% 11/13
2020年 6月期	2,310 2/21	1,162 3/19	364,400 2/28	+8.67% 5/11	-41.73% 3/19
2021年 6月期	2,246 7/13	1,789 1/4	659,550 10/4	+9.07% 2/16	-8.16% 1/20
2022年 6月期	2,134 1/5	1,837 1/21	497,990 6/3	+5.47% 3/29	-5.61% 6/15
2023年 6月期	1,989 9/6	1,785 3/20	590,540 6/7	+3.11% 4/28	-4.34% 3/20
2024年 6月期	1,920 2/5	1,651 12/19	3,097,380 8/8	+5.33% 3/22	-5.21% 8/5
2025年 6月期	2,132 11/5	1,660 4/7	2,806,610 1/28	+6.51% 11/5	-3.24% 4/7
最新	2,018 2026/3/6		72,118	-2.37% 2,067

年間値上がり率

2015/12/30 vs 2014/12/30: -8%（0.92倍）
2016/12/30 vs 2015/12/30: 6%（1.06倍）
2017/12/29 vs 2016/12/30: -9%（0.91倍）
2018/12/28 vs 2017/12/29: 7%（1.07倍）
2019/12/30 vs 2018/12/28: 21%（1.21倍）
2020/12/30 vs 2019/12/30: -17%（0.83倍）
2021/12/30 vs 2020/12/30: 17%（1.17倍）
2022/12/30 vs 2021/12/30: -8%（0.92倍）
2023/12/29 vs 2022/12/30: -4%（0.96倍）
2024/12/30 vs 2023/12/29: -8%（0.92倍）
2025/12/30 vs 2024/12/30: 21%（1.21倍）
2026/03/06 vs 2025/12/30: -3%（0.97倍）
過去安値 1,162円（2020/03/19）: 74%（1.74倍）
2,018円（3/6）

1597 MAXIS Jリート上場投信

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