MAXIS高利回りJリート上場投信（1660）の株価チャート
株価
5/29
- 前日 (5/28)
- 10,555
- 始値
- 10,605
- 高値
- 10,715
- 安値
- 10,575
- 終値 +0.81%
- 10,640
- 出来高 -88.17%
- 1,544
乖離率
- 株価（5日）
移動平均値 - +0.48%
10,589 - 株価（25日）
移動平均値 - -1.8%
10,835 - 出来高（5日）
移動平均値 - -73.58%
5,845
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 10,605 | 10,715 | 10,575 | 10,640 | +0.81% | 1,544 | - | -1.8% | - | - |
| 05/28 | 10,605 | 10,605 | 10,500 | 10,555 | -0.47% | 13,056 | - | -2.8% | - | - |
| 05/27 | 10,560 | 10,625 | 10,560 | 10,605 | +0.33% | 1,062 | - | -2.61% | - | - |
| 05/26 | 10,550 | 10,595 | 10,530 | 10,570 | -0.05% | 11,061 | - | -3.2% | - | - |
| 05/25 | 10,585 | 10,610 | 10,555 | 10,575 | -0.38% | 2,502 | - | -3.41% | - | - |
| 05/22 | 10,690 | 10,690 | 10,570 | 10,615 | -0.47% | 1,009 | - | -3.28% | - | - |
| 05/21 | 10,655 | 10,685 | 10,625 | 10,665 | +0.33% | 2,928 | - | -3.01% | - | - |
| 05/20 | 10,720 | 10,750 | 10,595 | 10,630 | -0.84% | 8,483 | - | -3.48% | - | - |
| 05/19 | 10,660 | 10,740 | 10,645 | 10,720 | +0.56% | 2,352 | - | -2.8% | - | - |
| 05/18 | 10,800 | 10,800 | 10,610 | 10,660 | -1.3% | 13,114 | - | -3.58% | - | - |
| 05/15 | 10,750 | 10,840 | 10,740 | 10,800 | +0.65% | 2,913 | - | -2.51% | - | - |
| 05/14 | 10,785 | 10,795 | 10,725 | 10,730 | -0.33% | 2,640 | - | -3.37% | - | - |
| 05/13 | 10,825 | 10,825 | 10,750 | 10,765 | -0.55% | 13,346 | - | -3.2% | - | - |
| 05/12 | 10,925 | 10,935 | 10,805 | 10,825 | -0.37% | 3,125 | - | -2.78% | - | - |
| 05/11 | 10,925 | 10,950 | 10,865 | 10,865 | -0.5% | 2,035 | - | -2.51% | - | - |
| 05/08 | 10,975 | 10,985 | 10,900 | 10,920 | -0.55% | 15,572 | - | -2.02% | - | - |
| 05/07 | 11,085 | 11,090 | 10,970 | 10,980 | -0.14% | 2,359 | - | -1.52% | - | - |
| 05/01 | 11,045 | 11,045 | 10,955 | 10,995 | -0.05% | 2,827 | - | -1.48% | - | - |
| 04/30 | 11,055 | 11,055 | 10,970 | 11,000 | -0.5% | 12,252 | - | -1.54% | - | - |
| 04/28 | 11,140 | 11,140 | 11,020 | 11,055 | -0.76% | 2,040 | - | -1.19% | - | - |
| 04/27 | 11,180 | 11,180 | 11,090 | 11,140 | +0.18% | 3,837 | - | -0.55% | - | - |
| 04/24 | 11,145 | 11,185 | 11,100 | 11,120 | +0.18% | 2,633 | - | -0.85% | - | - |
| 04/23 | 11,115 | 11,155 | 11,070 | 11,100 | -0.49% | 1,324 | - | -1.15% | - | - |
| 04/22 | 11,180 | 11,185 | 11,090 | 11,155 | -0.27% | 12,568 | - | -0.84% | - | - |
| 04/21 | 11,310 | 11,310 | 11,185 | 11,185 | -0.58% | 1,457 | - | -0.68% | - | - |
| 04/20 | 11,310 | 11,330 | 11,250 | 11,250 | -0.44% | 2,510 | - | -0.23% | - | - |
| 04/17 | 11,325 | 11,330 | 11,250 | 11,300 | -0.44% | 1,624 | - | +0.14% | - | - |
| 04/16 | 11,350 | 11,350 | 11,250 | 11,350 | +0.49% | 444 | - | +0.5% | - | - |
| 04/15 | 11,285 | 11,315 | 11,280 | 11,295 | +0.27% | 1,004 | - | -0.08% | - | - |
| 04/14 | 11,195 | 11,275 | 11,195 | 11,265 | +1.3% | 2,689 | - | -0.42% | - | - |
| 04/13 | 11,135 | 11,170 | 11,090 | 11,120 | +0.18% | 1,299 | - | -1.77% | - | - |
| 04/10 | 11,205 | 11,205 | 11,100 | 11,100 | +0.54% | 19,446 | - | -2.13% | - | - |
| 04/09 | 11,245 | 11,300 | 11,040 | 11,040 | -3.07% | 14,012 | - | -2.83% | - | - |
| 04/08 | 11,355 | 11,415 | 11,270 | 11,390 | +1.7% | 13,188 | - | +0.06% | - | - |
| 04/07 | 11,265 | 11,325 | 11,200 | 11,200 | -2.18% | 7,912 | - | -1.7% | - | - |
| 04/06 | 11,170 | 11,450 | 11,150 | 11,450 | +2.55% | 6,394 | - | +0.26% | - | - |
| 04/03 | 11,095 | 11,175 | 11,055 | 11,165 | +0.81% | 1,389 | - | -2.34% | - | - |
| 04/02 | 11,140 | 11,280 | 11,045 | 11,075 | -0.23% | 3,852 | - | -3.38% | - | - |
| 04/01 | 11,205 | 11,685 | 11,025 | 11,100 | +1.98% | 5,319 | - | -3.44% | - | - |
| 03/31 | 10,990 | 11,050 | 10,885 | 10,885 | -1.23% | 26,295 | - | -5.55% | - | - |
| 03/30 | 11,110 | 11,240 | 10,960 | 11,020 | -1.91% | 10,666 | - | -4.66% | - | - |
| 03/27 | 11,245 | 11,320 | 11,225 | 11,235 | -0.71% | 44,082 | - | -3.03% | - | - |
| 03/26 | 11,460 | 11,460 | 11,245 | 11,315 | -0.75% | 16,034 | - | -2.51% | - | - |
| 03/25 | 11,305 | 11,420 | 11,305 | 11,400 | +0.04% | 4,023 | - | -1.88% | - | - |
| 03/24 | 11,375 | 11,430 | 11,315 | 11,395 | -0.61% | 22,145 | - | -2.03% | - | - |
| 03/23 | 11,460 | 11,465 | 11,210 | 11,465 | -0.09% | 26,215 | - | -1.49% | - | - |
| 03/19 | 11,680 | 11,680 | 11,475 | 11,475 | -1.08% | 14,161 | - | -1.49% | - | - |
| 03/18 | 11,655 | 11,655 | 11,600 | 11,600 | +1.09% | 2,336 | - | -0.51% | - | - |
| 03/17 | 11,555 | 11,640 | 11,475 | 11,475 | -0.52% | 11,603 | - | -1.6% | - | - |
| 03/16 | 11,405 | 11,580 | 11,405 | 11,535 | +0.7% | 9,139 | - | -1.18% | - | - |
| 03/13 | 11,490 | 11,570 | 11,455 | 11,455 | -0.74% | 3,791 | - | -1.93% | - | - |
| 03/12 | 11,625 | 11,625 | 11,495 | 11,540 | -0.6% | 5,212 | - | -1.31% | - | - |
| 03/11 | 11,535 | 11,655 | 11,490 | 11,610 | +0.96% | 2,579 | - | -0.75% | - | - |
| 03/10 | 11,600 | 11,600 | 11,465 | 11,500 | +0.35% | 3,145 | - | -1.68% | - | - |
| 03/09 | 11,420 | 11,540 | 11,400 | 11,460 | -1.46% | 9,467 | - | -2.04% | - | - |
| 03/06 | 11,630 | 11,630 | 11,540 | 11,630 | -0.13% | 3,468 | - | -0.67% | - | - |
| 03/05 | 11,630 | 11,720 | 11,620 | 11,645 | +0.82% | 5,265 | - | -0.5% | - | - |
| 03/04 | 11,670 | 11,670 | 11,380 | 11,550 | -1.07% | 11,914 | - | -1.27% | - | - |
| 03/03 | 11,790 | 11,790 | 11,650 | 11,675 | -1.39% | 6,245 | - | -0.26% | - | - |
| 03/02 | 11,750 | 11,840 | 11,680 | 11,840 | +0.55% | 1,863 | - | +1.14% | - | - |
| 02/27 | 11,920 | 11,920 | 11,775 | 11,775 | -1.13% | 1,907 | - | +0.63% | - | - |
| 02/26 | 11,895 | 11,940 | 11,850 | 11,910 | +0.08% | 3,290 | - | +1.79% | - | - |
| 02/25 | 11,845 | 11,900 | 11,810 | 11,900 | +0.46% | 1,209 | - | +1.72% | - | - |
| 02/24 | 11,695 | 11,855 | 11,695 | 11,845 | +1.07% | 3,341 | - | +1.22% | - | - |
| 02/20 | 11,690 | 11,735 | 11,685 | 11,720 | +0.21% | 1,825 | - | +0.08% | - | - |
| 02/19 | 11,740 | 11,745 | 11,640 | 11,695 | -0.38% | 1,455 | - | -0.23% | - | - |
| 02/18 | 11,645 | 11,755 | 11,620 | 11,740 | +1.03% | 705 | - | +0.07% | - | - |
| 02/17 | 11,710 | 11,710 | 11,595 | 11,620 | -0.85% | 1,045 | - | -1.01% | - | - |
| 02/16 | 11,635 | 11,720 | 11,565 | 11,720 | +1.03% | 1,722 | - | -0.27% | - | - |
| 02/13 | 11,700 | 11,720 | 11,570 | 11,600 | -0.9% | 2,489 | - | -1.37% | - | - |
| 02/12 | 11,755 | 11,755 | 11,665 | 11,705 | -0.3% | 2,395 | - | -0.64% | - | - |
| 02/10 | 11,710 | 11,750 | 11,690 | 11,740 | +0.6% | 784 | - | -0.43% | - | - |
| 02/09 | 11,855 | 11,875 | 11,650 | 11,670 | -0.72% | 5,646 | - | -1.08% | - | - |
| 02/06 | 11,725 | 11,755 | 11,650 | 11,755 | +0.26% | 2,101 | - | -0.46% | - | - |
| 02/05 | 11,785 | 11,785 | 11,700 | 11,725 | -0.21% | 5,563 | - | -0.75% | - | - |
| 02/04 | 11,600 | 11,750 | 11,600 | 11,750 | +0.64% | 3,166 | - | -0.59% | - | - |
| 02/03 | 11,695 | 11,695 | 11,560 | 11,675 | +1.13% | 1,187 | - | -1.29% | - | - |
| 02/02 | 11,665 | 11,665 | 11,545 | 11,545 | -0.39% | 3,209 | - | -2.44% | - | - |
| 01/30 | 11,690 | 11,690 | 11,565 | 11,590 | -0.69% | 5,031 | - | -2.14% | - | - |
| 01/29 | 11,625 | 11,670 | 11,430 | 11,670 | +1.26% | 4,191 | - | -1.52% | - | - |
| 01/28 | 11,505 | 11,545 | 11,495 | 11,525 | -0.09% | 3,547 | - | -2.78% | - | - |
| 01/27 | 11,595 | 11,595 | 11,490 | 11,535 | -1.33% | 17,085 | - | -2.78% | - | - |
| 01/26 | 11,760 | 11,760 | 11,570 | 11,690 | -0.17% | 3,892 | - | -1.53% | - | - |
| 01/23 | 11,830 | 11,830 | 11,665 | 11,710 | -0.09% | 6,765 | - | -1.36% | - | - |
| 01/22 | 11,725 | 11,775 | 11,675 | 11,720 | -0.3% | 5,226 | - | -1.26% | - | - |
| 01/21 | 11,860 | 11,860 | 11,640 | 11,755 | -1.09% | 13,561 | - | -0.94% | - | - |
| 01/20 | 12,000 | 12,000 | 11,885 | 11,885 | -0.75% | 2,566 | - | +0.24% | - | - |
| 01/19 | 12,065 | 12,100 | 11,950 | 11,975 | -0.75% | 4,279 | - | +1.11% | - | - |
| 01/16 | 12,060 | 12,065 | 11,990 | 12,065 | +0.67% | 2,541 | - | +2.04% | - | - |
| 01/15 | 11,980 | 12,000 | 11,945 | 11,985 | +0.25% | 3,214 | - | +1.57% | - | - |
| 01/14 | 11,935 | 11,965 | 11,915 | 11,955 | +0.34% | 3,812 | - | +1.48% | - | - |
| 01/13 | 11,970 | 11,970 | 11,855 | 11,915 | -0.17% | 9,841 | - | +1.27% | - | - |
| 01/09 | 11,955 | 12,000 | 11,910 | 11,935 | -0.13% | 4,580 | - | +1.51% | - | - |
| 01/08 | 11,900 | 11,955 | 11,880 | 11,950 | -0.95% | 4,195 | - | +1.68% | - | - |
| 01/07 | 12,000 | 12,065 | 11,920 | 12,065 | +0.58% | 11,245 | - | +2.7% | - | - |
| 01/06 | 11,935 | 11,995 | 11,900 | 11,995 | +0.97% | 12,758 | - | +2.19% | - | - |
| 01/05 | 11,990 | 11,990 | 11,830 | 11,880 | -0.83% | 22,702 | - | +1.24% | - | - |
| 2025 | ||||||||||
| 12/30 | 11,925 | 11,980 | 11,875 | 11,980 | +0.8% | 20,530 | - | +2.12% | - | - |
| 12/29 | 11,925 | 11,930 | 11,870 | 11,885 | +0.13% | 5,839 | - | +1.38% | - | - |
| 12/26 | 11,880 | 11,945 | 11,835 | 11,870 | -0.38% | 10,561 | - | +1.34% | - | - |
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 | |
| 2018年 4月期 | 9,530 7/2 | 8,620 11/10 | 40,779 12/7 | +3.52% 1/24 | -3.55% 2/15 |
| 2019年 4月期 | 12,140 10/23 | 8,970 12/25 | 24,656 4/4 | +5.05% 10/9 | -5.17% 11/13 |
| 2020年 4月期 | 12,110 11/5 11/1 | 6,400 3/23 | 12,312 3/19 | +9.26% 5/11 | -31.9% 3/19 |
| 2021年 4月期 | 14,200 6/14 | 8,800 11/2 | 19,134 6/21 | +10.6% 6/14 | -4.33% 10/1 |
| 2022年 4月期 | 11,690 11/9 11/8 | 10,015 1/21 | 27,538 4/14 | +6.16% 3/29 | -8.29% 1/20 |
| 2023年 4月期 | 11,410 11/2 | 9,935 3/20 | 13,253 2/15 | +2.76% 9/5 | -5.37% 1/19 |
| 2024年 4月期 | 10,645 11/6 | 9,195 8/5 | 144,596 8/6 | +5.78% 3/22 | -6.49% 8/5 |
| 2025年 4月期 | 11,540 10/31 10/28 | 9,268 12/19 | 57,100 8/27 | +4.41% 8/6 | -2.85% 4/7 |
| 最新 | 10,640 2026/5/29 | 1,544 | -1.8% 10,835 | ||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- 4%（1.04倍）
- 2019/12/30 vs 2018/12/28
- 22%（1.22倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94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
- 25%（1.25倍）
- 2026/05/29 vs 2025/12/30
- -11%（0.89倍）
- 過去安値
6,400円（2020/03/23） - 66%（1.66倍）
10,640円（5/29）
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。
