MAXIS Jリート上場投信（1597）の株価チャート
株価
9/25
- 前日 (9/24)
- 1,784
- 始値
- 1,790
- 高値
- 1,791
- 安値
- 1,773
- 終値 -0.45%
- 1,776
- 出来高 +23.09%
- 93,111
乖離率
- 株価（5日）
移動平均値 - -0.67%
1,788 - 株価（25日）
移動平均値 - -3.16%
1,834 - 出来高（5日）
移動平均値 - +0.39%
92,750
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 1,790 | 1,791 | 1,773 | 1,776 | -0.45% | 93,111 | - | -3.16% | - | - |
| 09/24 | 1,788 | 1,789 | 1,776 | 1,784 | -0.28% | 75,646 | - | -2.89% | - | - |
| 09/18 | 1,796 | 1,797 | 1,783 | 1,789 | -0.45% | 172,566 | - | -2.82% | - | - |
| 09/17 | 1,797 | 1,798 | 1,791 | 1,797 | +0.06% | 43,016 | - | -2.55% | - | - |
| 09/16 | 1,802 | 1,803 | 1,790 | 1,796 | +0.34% | 79,410 | - | -2.76% | - | - |
| 09/15 | 1,798 | 1,801 | 1,786 | 1,790 | -0.44% | 131,353 | - | -3.24% | - | - |
| 09/14 | 1,790 | 1,802 | 1,786 | 1,798 | +0.5% | 31,511 | - | -2.97% | - | - |
| 09/11 | 1,795 | 1,806 | 1,783 | 1,789 | -0.94% | 126,911 | - | -3.61% | - | - |
| 09/10 | 1,806 | 1,806 | 1,794 | 1,806 | +0.17% | 29,545 | - | -2.85% | - | - |
| 09/09 | 1,799 | 1,803 | 1,792 | 1,803 | +0.06% | 198,046 | - | -3.17% | - | - |
| 09/08 | 1,810 | 1,810 | 1,791 | 1,802 | -0.44% | 152,651 | - | -3.43% | - | - |
| 09/07 | 1,822 | 1,824 | 1,805 | 1,810 | -2.37% | 247,290 | - | -3.16% | - | - |
| 09/04 | 1,852 | 1,855 | 1,845 | 1,854 | -0.16% | 388,636 | - | -1.07% | - | - |
| 09/03 | 1,864 | 1,865 | 1,851 | 1,857 | -0.32% | 108,416 | - | -1.12% | - | - |
| 09/02 | 1,869 | 1,869 | 1,853 | 1,863 | -0.11% | 150,184 | - | -1.01% | - | - |
| 09/01 | 1,863 | 1,869 | 1,857 | 1,865 | +0.16% | 173,319 | - | -1.06% | - | - |
| 08/31 | 1,874 | 1,874 | 1,857 | 1,862 | -0.37% | 698,868 | - | -1.43% | - | - |
| 08/28 | 1,882 | 1,882 | 1,864 | 1,869 | -1.01% | 282,451 | - | -1.16% | - | - |
| 08/27 | 1,884 | 1,891 | 1,880 | 1,888 | +0.27% | 72,334 | - | -0.26% | - | - |
| 08/26 | 1,879 | 1,887 | 1,877 | 1,883 | +0.21% | 46,897 | - | -0.58% | - | - |
| 08/25 | 1,883 | 1,885 | 1,874 | 1,879 | 0% | 50,264 | - | -0.84% | - | - |
| 08/24 | 1,867 | 1,879 | 1,862 | 1,879 | +0.8% | 163,140 | - | -0.9% | - | - |
| 08/21 | 1,877 | 1,877 | 1,855 | 1,864 | -0.69% | 206,047 | - | -1.69% | - | - |
| 08/20 | 1,860 | 1,877 | 1,860 | 1,877 | +0.91% | 20,062 | - | -1.05% | - | - |
| 08/19 | 1,867 | 1,868 | 1,853 | 1,860 | -0.21% | 61,395 | - | -2% | - | - |
| 08/18 | 1,879 | 1,884 | 1,853 | 1,864 | -0.8% | 105,943 | - | -1.84% | - | - |
| 08/17 | 1,868 | 1,883 | 1,867 | 1,879 | +0.59% | 74,816 | - | -1.11% | - | - |
| 08/14 | 1,878 | 1,879 | 1,860 | 1,868 | -0.32% | 47,233 | - | -1.68% | - | - |
| 08/13 | 1,875 | 1,885 | 1,867 | 1,874 | +0.11% | 89,362 | - | -1.42% | - | - |
| 08/12 | 1,875 | 1,876 | 1,861 | 1,872 | +0.16% | 68,614 | - | -1.58% | - | - |
| 08/10 | 1,874 | 1,874 | 1,851 | 1,869 | +0.27% | 114,401 | - | -1.79% | - | - |
| 08/07 | 1,873 | 1,882 | 1,860 | 1,864 | -0.53% | 623,539 | - | -2.05% | - | - |
| 08/06 | 1,869 | 1,875 | 1,857 | 1,874 | +0.27% | 382,289 | - | -1.52% | - | - |
| 08/05 | 1,879 | 1,879 | 1,855 | 1,869 | -1.58% | 216,945 | - | -1.74% | - | - |
| 08/04 | 1,883 | 1,899 | 1,866 | 1,899 | +1.17% | 130,107 | - | -0.16% | - | - |
| 08/03 | 1,917 | 1,917 | 1,877 | 1,877 | -3.35% | 919,003 | - | -1.21% | - | - |
| 07/31 | 1,950 | 1,951 | 1,917 | 1,942 | -0.41% | 64,542 | - | +2.21% | - | - |
| 07/30 | 1,950 | 1,955 | 1,930 | 1,950 | -0.91% | 180,767 | - | +2.85% | - | - |
| 07/29 | 1,947 | 1,968 | 1,942 | 1,968 | +1.34% | 56,696 | - | +4.07% | - | - |
| 07/28 | 1,948 | 1,955 | 1,932 | 1,942 | -0.1% | 314,973 | - | +3.02% | - | - |
| 07/27 | 1,920 | 1,944 | 1,920 | 1,944 | +1.36% | 37,857 | - | +3.4% | - | - |
| 07/24 | 1,900 | 1,918 | 1,899 | 1,918 | +0.37% | 122,758 | - | +2.29% | - | - |
| 07/23 | 1,927 | 1,927 | 1,905 | 1,911 | -0.36% | 97,354 | - | +2.14% | - | - |
| 07/22 | 1,928 | 1,928 | 1,912 | 1,918 | +0.16% | 101,871 | - | +2.73% | - | - |
| 07/21 | 1,916 | 1,930 | 1,911 | 1,915 | +1.11% | 151,073 | - | +2.79% | - | - |
| 07/17 | 1,881 | 1,911 | 1,881 | 1,894 | +0.69% | 262,010 | - | +1.77% | - | - |
| 07/16 | 1,908 | 1,908 | 1,878 | 1,881 | -1.42% | 74,931 | - | +1.18% | - | - |
| 07/15 | 1,903 | 1,911 | 1,900 | 1,908 | +0.63% | 26,495 | - | +2.75% | - | - |
| 07/14 | 1,891 | 1,899 | 1,880 | 1,896 | +0.69% | 64,794 | - | +2.27% | - | - |
| 07/13 | 1,880 | 1,885 | 1,874 | 1,883 | +0.05% | 83,597 | - | +1.73% | - | - |
| 07/10 | 1,886 | 1,889 | 1,875 | 1,882 | -0.11% | 114,383 | - | +1.84% | - | - |
| 07/09 | 1,893 | 1,893 | 1,879 | 1,884 | -0.32% | 47,324 | - | +2.17% | - | - |
| 07/08 | 1,899 | 1,899 | 1,878 | 1,890 | -0.63% | 82,765 | - | +2.61% | - | - |
| 07/07 | 1,902 | 1,907 | 1,892 | 1,902 | +0.37% | 75,965 | - | +3.37% | - | - |
| 07/06 | 1,886 | 1,907 | 1,880 | 1,895 | +0.96% | 334,717 | - | +3.16% | - | - |
| 07/03 | 1,859 | 1,891 | 1,859 | 1,877 | +1.19% | 337,156 | - | +2.29% | - | - |
| 07/02 | 1,852 | 1,864 | 1,844 | 1,855 | +0.49% | 275,386 | - | +1.09% | - | - |
| 07/01 | 1,868 | 1,868 | 1,839 | 1,846 | -1.02% | 258,529 | - | +0.65% | - | - |
| 06/30 | 1,881 | 1,881 | 1,865 | 1,865 | +0.16% | 82,535 | - | +1.63% | - | - |
| 06/29 | 1,873 | 1,877 | 1,862 | 1,862 | -0.59% | 180,678 | - | +1.53% | - | - |
| 06/26 | 1,848 | 1,873 | 1,843 | 1,873 | +1.41% | 332,831 | - | +2.13% | - | - |
| 06/25 | 1,839 | 1,852 | 1,826 | 1,847 | +1.04% | 125,003 | - | +0.76% | - | - |
| 06/24 | 1,815 | 1,833 | 1,815 | 1,828 | +0.99% | 39,101 | - | -0.33% | - | - |
| 06/23 | 1,802 | 1,822 | 1,802 | 1,810 | +0.22% | 64,922 | - | -1.42% | - | - |
| 06/22 | 1,825 | 1,825 | 1,805 | 1,806 | -1.1% | 79,332 | - | -1.74% | - | - |
| 06/19 | 1,823 | 1,826 | 1,809 | 1,826 | +0.88% | 59,534 | - | -0.81% | - | - |
| 06/18 | 1,820 | 1,821 | 1,803 | 1,810 | -0.55% | 109,444 | - | -1.79% | - | - |
| 06/17 | 1,824 | 1,826 | 1,810 | 1,820 | -0.27% | 66,907 | - | -1.41% | - | - |
| 06/16 | 1,850 | 1,850 | 1,815 | 1,825 | -1.4% | 183,819 | - | -1.3% | - | - |
| 06/15 | 1,867 | 1,867 | 1,842 | 1,851 | -0.05% | 60,757 | - | -0.05% | - | - |
| 06/12 | 1,847 | 1,852 | 1,826 | 1,852 | +0.76% | 721,144 | - | -0.11% | - | - |
| 06/11 | 1,824 | 1,842 | 1,819 | 1,838 | +0.16% | 94,707 | - | -1.02% | - | - |
| 06/10 | 1,805 | 1,835 | 1,802 | 1,835 | +1.66% | 104,065 | - | -1.34% | - | - |
| 06/09 | 1,812 | 1,817 | 1,794 | 1,805 | -0.39% | 194,126 | - | -3.17% | - | - |
| 06/08 | 1,800 | 1,812 | 1,795 | 1,812 | +0.78% | 285,405 | - | -3.1% | - | - |
| 06/05 | 1,809 | 1,816 | 1,794 | 1,798 | -0.94% | 244,567 | - | -4.11% | - | - |
| 06/04 | 1,831 | 1,835 | 1,811 | 1,815 | -1.31% | 961,397 | - | -3.51% | - | - |
| 06/03 | 1,825 | 1,844 | 1,822 | 1,839 | +0.82% | 184,972 | - | -2.54% | - | - |
| 06/02 | 1,838 | 1,838 | 1,809 | 1,824 | -1.35% | 142,822 | - | -3.54% | - | - |
| 06/01 | 1,873 | 1,873 | 1,837 | 1,849 | -1.23% | 201,500 | - | -2.48% | - | - |
| 05/29 | 1,862 | 1,884 | 1,853 | 1,872 | +0.97% | 122,326 | - | -1.53% | - | - |
| 05/28 | 1,865 | 1,865 | 1,846 | 1,854 | -0.32% | 156,953 | - | -2.68% | - | - |
| 05/27 | 1,854 | 1,863 | 1,851 | 1,860 | +0.54% | 66,448 | - | -2.62% | - | - |
| 05/26 | 1,853 | 1,857 | 1,844 | 1,850 | 0% | 72,265 | - | -3.44% | - | - |
| 05/25 | 1,855 | 1,860 | 1,850 | 1,850 | -0.32% | 123,335 | - | -3.75% | - | - |
| 05/22 | 1,875 | 1,875 | 1,852 | 1,856 | -0.75% | 134,184 | - | -3.68% | - | - |
| 05/21 | 1,868 | 1,872 | 1,859 | 1,870 | +0.48% | 87,294 | - | -3.16% | - | - |
| 05/20 | 1,887 | 1,889 | 1,856 | 1,861 | -1.12% | 246,665 | - | -3.82% | - | - |
| 05/19 | 1,862 | 1,883 | 1,862 | 1,882 | +1.07% | 74,022 | - | -2.94% | - | - |
| 05/18 | 1,886 | 1,888 | 1,858 | 1,862 | -1.59% | 130,075 | - | -4.17% | - | - |
| 05/15 | 1,886 | 1,898 | 1,885 | 1,892 | +0.64% | 44,070 | - | -2.82% | - | - |
| 05/14 | 1,886 | 1,894 | 1,880 | 1,880 | -0.63% | 96,262 | - | -3.54% | - | - |
| 05/13 | 1,905 | 1,906 | 1,885 | 1,892 | -0.58% | 107,049 | - | -3.07% | - | - |
| 05/12 | 1,917 | 1,918 | 1,897 | 1,903 | -0.31% | 209,515 | - | -2.56% | - | - |
| 05/11 | 1,918 | 1,923 | 1,909 | 1,909 | -0.05% | 120,296 | - | -2.35% | - | - |
| 05/08 | 1,936 | 1,938 | 1,910 | 1,910 | -1.14% | 206,294 | - | -2.3% | - | - |
| 05/07 | 1,949 | 1,949 | 1,926 | 1,932 | +0.1% | 86,324 | - | -1.18% | - | - |
| 05/01 | 1,938 | 1,941 | 1,924 | 1,930 | -0.36% | 123,253 | - | -1.33% | - | - |
| 04/30 | 1,935 | 1,938 | 1,929 | 1,937 | -0.41% | 164,658 | - | -1.02% | - | - |
| 04/28 | 1,957 | 1,958 | 1,935 | 1,945 | -0.56% | 98,462 | - | -0.71% | - | - |
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 | |
| 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 |
| 2026年 6月期 | 2,140 1/19 | 1,794 6/9 6/5 | 961,397 6/4 | +4.05% 7/29 | -5.2% 3/31 |
| 最新 | 1,776 2026/9/25 | 93,111 | -3.16% 1,834 | ||
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）
- 2026/09/25 vs 2025/12/30
- -14%（0.86倍）
- 過去安値
1,162円（2020/03/19） - 53%（1.53倍）
1,776円（9/25）
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。
