イベントチャート

2025/10/07～2026/03/06

イベント情報＆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
2026
03/06	740	765	735	744	-0.53%	89,630	-	-1.06%
03/05	775	775	741	748	+2.05%	58,290	-	-0.4%
03/04	749	752	729	733	-3.81%	183,490	-	-2.14%
03/03	777	777	755	762	-2.06%	124,980	-	+1.74%
03/02	776	778	765	778	-0.13%	50,930	-	+4.01%
02/27	779	780	770	779	+1.04%	20,710	-	+4.56%
02/26	773	776	771	771	+0.65%	55,260	-	+3.77%
02/25	777	777	760	766	0%	12,140	-	+3.23%
02/24	771	771	760	766	-0.65%	15,450	-	+3.51%
02/20	773	773	761	771	-0.52%	14,460	-	+4.33%
02/19	771	777	764	775	+0.65%	60,990	-	+5.01%
02/18	761	770	756	770	+1.85%	12,020	-	+4.48%
02/17	754	758	753	756	+0.8%	8,290	-	+2.86%
02/16	（IR情報）10:40 MAXIS高配当日本株アクティブ上場投信決算短信(2026年1月期)
02/16	763	763	750	750	-1.45%	16,900	-	+2.32%
02/13	760	762	749	761	-0.13%	83,550	-	+4.1%
02/12	757	763	756	762	+0.66%	14,400	-	+4.53%
02/10	756	759	754	757	+1.61%	18,240	-	+4.13%
02/09	761	764	745	745	-0.13%	92,750	-	+2.76%
02/06	744	748	736	746	-0.53%	21,190	-	+3.18%
02/05	745	750	737	750	+1.08%	59,390	-	+4.02%
02/04	729	742	720	742	+1.92%	67,680	-	+3.2%
02/03	719	729	719	728	+2.39%	30,150	-	+1.68%
02/02	727	729	711	711	-1.11%	65,770	-	-0.56%
01/30	720	722	717	719	+0.42%	13,900	-	+0.7%
01/29	712	716	705	716	+1.56%	71,990	-	+0.42%
01/28	716	716	705	705	-1.4%	71,260	-	-0.84%
01/27	710	717	709	715	-1.24%	82,390	-	+0.7%
01/26	721	724	714	724	-0.28%	78,660	-	+2.12%
01/23	733	733	724	726	0%	8,210	-	+2.69%
01/22	730	730	723	726	+0.83%	7,540	-	+2.98%
01/21	730	730	717	720	-1.5%	22,080	-	+2.42%
01/20	737	737	726	731	-0.54%	88,080	-	+4.28%
01/19	732	735	724	735	0%	44,590	-	+5.15%
01/16	750	750	731	735	-2%	77,980	-	+5.6%
01/15	728	750	728	750	+2.32%	63,170	-	+8.23%
01/14	730	733	728	733	+1.1%	26,470	-	+6.23%
01/13	（IR情報）14:50 MAXIS ETFの収益分配のお知らせ
01/13	730	731	720	725	+1.4%	17,470	-	+5.53%
01/09	714	716	712	715	+0.99%	101,230	-	+4.53%
01/08	710	710	706	708	-0.56%	20,460	-	+3.81%
01/07	（IR情報）10:30 MAXIS ETFの収益分配金見込額のお知らせ
01/07	713	713	706	712	0%	121,850	-	+4.71%
01/06	710	712	707	712	+1.57%	60,270	-	+5.01%
01/05	700	702	696	701	+1.3%	80,990	-	+3.55%
2025
12/30	691	696	691	692	-0.43%	24,270	-	+2.52%
12/30	（空売り報告）JANE STREET SINGAPORE PTE. LIMITED 0株（0%）-1.65%義務消失
12/29	693	696	689	695	+0.72%	30,360	-	+3.27%
12/29	（空売り報告）JANE STREET SINGAPORE PTE. LIMITED 232,880株（1.65%）新規
12/26	692	692	687	690	+0.29%	17,070	-	+2.83%
12/25	693	693	686	688	-0.29%	20,100	-	+2.69%
12/24	686	690	686	690	+0.29%	74,120	-	+3.29%
12/23	687	688	684	688	+0.73%	6,600	-	+3.3%
12/22	692	692	683	683	+0.29%	12,800	-	+2.86%
12/19	683	683	679	681	+0.15%	57,190	-	+2.71%
12/18	675	680	675	680	+0.89%	77,400	-	+2.87%
12/17	679	679	672	674	-0.15%	8,810	-	+2.12%
12/16	685	685	675	675	-1.03%	23,370	-	+2.58%
12/15	687	687	682	682	-0.29%	20,880	-	+3.96%
12/12	680	684	677	684	+2.09%	7,010	-	+4.59%
12/11	673	676	670	670	-0.3%	5,820	-	+2.76%
12/10	669	673	669	672	+0.9%	19,390	-	+3.38%
12/09	666	668	664	666	+0.15%	4,430	-	+2.78%
12/08	666	666	660	665	+0.45%	10,390	-	+2.94%
12/05	666	666	658	662	-0.6%	5,500	-	+2.8%
12/04	659	666	654	666	+1.37%	5,050	-	+3.74%
12/03	662	662	654	657	-0.61%	10,460	-	+2.66%
12/02	669	669	659	661	-0.15%	8,470	-	+3.44%
12/01	671	671	659	662	-0.6%	12,910	-	+3.76%
11/28	665	666	662	666	+0.3%	13,100	-	+4.72%
11/27	665	665	659	664	+0.61%	7,540	-	+4.73%
11/26	655	660	655	660	+1.54%	14,940	-	+4.27%
11/25	653	654	650	650	-0.15%	9,140	-	+3.01%
11/21	649	651	644	651	+0.77%	8,120	-	+3.5%
11/20	648	649	643	646	+0.16%	11,820	-	+3.03%
11/19	638	645	636	645	+1.1%	9,970	-	+3.04%
11/18	649	649	638	638	-1.24%	28,210	-	+2.24%
11/17	649	649	644	646	-0.31%	17,210	-	+3.69%
11/14	643	650	641	648	+0.62%	21,650	-	+4.18%
11/13	639	647	639	644	+0.94%	108,460	-	+3.54%
11/12	630	638	630	638	+1.27%	101,700	-	+2.74%
11/11	630	630	627	630	-0.16%	17,330	-	+1.45%
11/10	627	631	626	631	+0.64%	18,630	-	+1.61%
11/07	627	627	623	627	+0.16%	9,710	-	+1.13%
11/06	619	626	619	626	+0.97%	16,730	-	+0.97%
11/05	622	622	610	620	-0.16%	31,680	-	0%
11/04	622	625	618	621	-0.16%	57,360	-	+0.16%
10/31	623	623	618	622	+0.16%	8,810	-	+0.16%
10/30	610	622	610	621	+1.31%	24,860	-	0%
10/29	620	621	613	613	-1.45%	12,800	-	-1.29%
10/28	625	629	622	622	-1.43%	15,080	-	0%
10/27	630	631	628	631	+0.96%	76,280	-	+1.45%
10/24	623	627	623	625	+0.32%	11,610	-	+0.48%
10/23	623	623	619	623	+0.81%	18,380	-	+0.16%
10/22	620	623	618	618	0%	4,910	-	-0.8%
10/21	618	621	618	618	+1.31%	27,720	-	-0.8%
10/20	613	619	610	610	0%	27,120	-	-2.24%
10/17	613	613	609	610	-0.16%	9,560	-	-2.4%
10/16	614	614	611	611	+0.33%	41,010	-	-2.4%
10/15	614	614	608	609	0%	46,230	-	-2.87%
10/14	602	612	601	609	-0.33%	61,800	-	-3.18%
10/10	（IR情報）19:00 MAXIS ETFの収益分配のお知らせ
10/10	623	623	611	611	-1.93%	48,190	-	-2.86%
10/09	620	623	618	623	-1.74%	60,950	-	-1.11%
10/08	（IR情報）10:30 MAXIS ETFの収益分配金見込額のお知らせ
10/08	636	636	629	634	+0.63%	153,710	-	+0.63%
10/07	633	633	630	630	+0.32%	111,640	-	0%

2085 MAXIS高配当日本株アクティブ上場投信

イベントチャート

2025/10/07～2026/03/06

イベント情報＆株価推移

開示資料

決算

株式

チャート