MAXIS日経半導体株上場投信（221A）の時価総額の推移

β版IRBANKでは、ROE分解・同業比較・PERバンドがさらに詳しく見られる無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2026/05/18～2026/10/09

株価＆時価総額の推移

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
10/09	1,213	1,249	1,192	1,249	+1.88%	38,110	-	+8.14%	-	-
10/08	1,241	1,262	1,226	1,226	-3.08%	73,140	-	+6.61%	-	-
10/07	1,287	1,287	1,245	1,265	-0.86%	146,160	-	+10.38%	-	-
10/06	1,280	1,283	1,263	1,276	+0.47%	207,990	-	+11.93%	-	-
10/05	1,282	1,282	1,258	1,270	+2.75%	102,550	-	+11.89%	-	-
10/02	1,235	1,240	1,220	1,236	+0.08%	66,940	-	+9.48%	-	-
10/01	1,190	1,237	1,190	1,235	+5.02%	176,450	-	+9.78%	-	-
09/30	1,172	1,187	1,169	1,176	+2.08%	319,230	-	+5%	-	-
09/29	1,141	1,177	1,135	1,152	+0.96%	36,190	-	+2.86%	-	-
09/28	1,170	1,176	1,141	1,141	-1.64%	46,630	-	+1.97%	-	-
09/25	1,131	1,162	1,131	1,160	+3.85%	54,820	-	+3.76%	-	-
09/24	1,154	1,155	1,117	1,117	+0.18%	91,550	-	-0.27%	-	-
09/18	1,074	1,117	1,073	1,115	+5.49%	187,050	-	-0.98%	-	-
09/17	1,088	1,092	1,055	1,057	-0.75%	53,130	-	-6.46%	-	-
09/16	1,070	1,075	1,052	1,065	-0.47%	49,540	-	-6.17%	-	-
09/15	1,040	1,082	1,040	1,070	+0.28%	55,940	-	-6.06%	-	-
09/14	1,049	1,072	1,032	1,067	-2.38%	154,150	-	-6.57%	-	-
09/11	1,080	1,104	1,075	1,093	-4.46%	119,460	-	-4.37%	-	-
09/10	1,138	1,145	1,116	1,144	0%	25,890	-	-0.09%	-	-
09/09	1,145	1,164	1,130	1,144	-0.09%	79,480	-	-0.26%	-	-
09/08	1,161	1,198	1,141	1,145	-3.05%	113,930	-	-0.26%	-	-
09/07	1,157	1,181	1,157	1,181	+6.97%	182,100	-	+3.05%	-	-
09/04	1,104	1,128	1,096	1,104	+0.64%	98,680	-	-3.5%	-	-
09/03	1,102	1,109	1,081	1,097	+0.27%	69,010	-	-3.6%	-	-
09/02	1,086	1,102	1,086	1,094	-2.67%	68,940	-	-3.36%	-	-
09/01	1,109	1,127	1,089	1,124	+0.36%	60,710	-	-0.53%	-	-
08/31	1,079	1,120	1,068	1,120	+0.18%	191,610	-	-1.06%	-	-
08/28	1,136	1,152	1,117	1,118	-1.93%	97,510	-	-1.5%	-	-
08/27	1,164	1,171	1,122	1,140	+1.15%	205,070	-	-0.18%	-	-
08/26	1,119	1,136	1,104	1,127	-0.62%	73,930	-	-1.74%	-	-
08/25	1,102	1,134	1,092	1,134	+0.71%	95,370	-	-1.56%	-	-
08/24	1,161	1,162	1,123	1,126	-2.34%	128,270	-	-2.43%	-	-
08/21	1,107	1,157	1,107	1,153	+1.41%	119,040	-	-0.69%	-	-
08/20	1,129	1,145	1,113	1,137	+1.16%	395,330	-	-2.9%	-	-
08/19	1,134	1,161	1,114	1,124	-7.03%	467,850	-	-4.75%	-	-
08/18	1,273	1,273	1,197	1,209	-4.8%	277,500	-	+1.68%	-	-
08/17	1,220	1,270	1,210	1,270	+5.66%	255,230	-	+6.01%	-	-
08/14	1,248	1,248	1,193	1,202	+1.18%	398,470	-	-0.08%	-	-
08/13	1,188	1,220	1,186	1,188	+2.33%	266,390	-	-1.66%	-	-
08/12	1,141	1,172	1,120	1,161	+1.75%	154,260	-	-4.52%	-	-
08/10	1,126	1,141	1,109	1,141	+2.98%	252,820	-	-7.08%	-	-
08/07	1,141	1,144	1,064	1,108	-2.81%	292,120	-	-10.72%	-	-
08/06	1,144	1,148	1,118	1,140	-4.84%	304,930	-	-9.09%	-	-
08/05	1,208	1,208	1,180	1,198	+4.36%	444,840	-	-5.74%	-	-
08/04	1,144	1,150	1,089	1,148	+3.7%	392,120	-	-10.66%	-	-
08/03	1,086	1,130	1,066	1,107	-1.34%	1,144,710	-	-14.85%	-	-
07/31	1,123	1,123	1,075	1,122	+15.43%	685,210	-	-14.74%	-	-
07/30	955	1,033	931	972	+2.53%	1,154,930	-	-27.35%	-	-
07/29	1,010	1,063	929	948	-8.49%	1,427,760	-	-30.35%	-	-
07/28	1,088	1,103	1,026	1,036	-12.05%	1,179,200	-	-25.2%	-	-
07/27	1,202	1,205	1,142	1,178	-0.84%	256,510	-	-16.57%	-	-
07/24	1,258	1,268	1,175	1,188	-7.76%	506,070	-	-17.04%	-	-
07/23	1,310	1,333	1,270	1,288	+1.26%	232,690	-	-11.05%	-	-
07/22	1,327	1,343	1,268	1,272	+1.44%	617,960	-	-12.76%	-	-
07/21	1,191	1,260	1,168	1,254	+6.91%	413,570	-	-14.64%	-	-
07/17	1,217	1,217	1,131	1,173	-9.98%	963,770	-	-20.69%	-	-
07/16	1,354	1,370	1,286	1,303	-7.85%	691,260	-	-12.43%	-	-
07/15	1,388	1,419	1,378	1,414	+4.12%	254,410	-	-4.97%	-	-
07/14	1,310	1,365	1,292	1,358	+1.42%	306,660	-	-8.37%	-	-
07/13	1,422	1,440	1,322	1,339	-6.36%	450,680	-	-9.59%	-	-
07/10	1,465	1,478	1,413	1,430	+1.42%	611,460	-	-3.18%	-	-
07/09	1,394	1,428	1,381	1,410	+5.7%	999,350	-	-4.34%	-	-
07/08	1,313	1,397	1,312	1,334	-2.84%	467,350	-	-9.44%	-	-
07/07	1,433	1,447	1,355	1,373	-6.15%	574,580	-	-6.92%	-	-
07/06	1,500	1,505	1,418	1,463	-1.22%	423,870	-	-0.61%	-	-
07/03	1,332	1,482	1,323	1,481	+4.15%	718,220	-	+1.09%	-	-
07/02	1,443	1,473	1,407	1,422	-8.73%	631,560	-	-2.27%	-	-
07/01	1,590	1,603	1,532	1,558	+0.52%	329,460	-	+7.67%	-	-
06/30	1,552	1,586	1,503	1,550	+2.31%	312,350	-	+8.16%	-	-
06/29	1,546	1,549	1,437	1,515	-1.05%	593,060	-	+6.77%	-	-
06/26	1,623	1,634	1,504	1,531	-7.88%	971,920	-	+8.66%	-	-
06/25	1,689	1,708	1,596	1,662	+6.95%	928,550	-	+19.23%	-	-
06/24	1,544	1,584	1,470	1,554	+0.52%	667,760	-	+13.18%	-	-
06/23	1,739	1,739	1,545	1,546	-9.75%	1,112,720	-	+14.18%	-	-
06/22	1,659	1,725	1,640	1,713	+3.19%	695,180	-	+28.41%	-	-
06/19	1,650	1,668	1,605	1,660	+4.67%	566,530	-	+26.72%	-	-
06/18	1,585	1,600	1,568	1,586	+2.06%	351,420	-	+23.23%	-	-
06/17	1,512	1,559	1,505	1,554	+1.57%	273,690	-	+22.46%	-	-
06/16	1,538	1,565	1,506	1,530	+1.19%	487,870	-	+22.2%	-	-
06/15	1,481	1,512	1,456	1,512	+8%	626,320	-	+22.33%	-	-
06/12	1,399	1,416	1,377	1,400	+7.69%	336,210	-	+14.66%	-	-
06/11	1,220	1,310	1,214	1,300	+1.56%	165,080	-	+7.53%	-	-
06/10	1,286	1,318	1,259	1,280	-2.74%	158,680	-	+6.4%	-	-
06/09	1,302	1,316	1,260	1,316	+5.7%	276,000	-	+10.4%	-	-
06/08	1,205	1,281	1,200	1,245	-8.12%	351,990	-	+5.51%	-	-
06/05	1,357	1,358	1,313	1,355	-1.74%	208,060	-	+15.71%	-	-
06/04	1,374	1,392	1,349	1,379	-0.79%	287,700	-	+19.08%	-	-
06/03	1,334	1,393	1,331	1,390	+6.6%	344,880	-	+21.61%	-	-
06/02	1,291	1,304	1,237	1,304	+1.48%	276,990	-	+15.71%	-	-
06/01	1,250	1,285	1,243	1,285	+3.8%	209,280	-	+15.35%	-	-
05/29	1,237	1,240	1,204	1,238	+2.82%	169,170	-	+12.34%	-	-
05/28	1,200	1,211	1,161	1,204	-0.91%	225,380	-	+10.36%	-	-
05/27	1,273	1,273	1,212	1,215	+0.16%	330,480	-	+12.4%	-	-
05/26	1,270	1,272	1,203	1,213	-2.96%	374,050	-	+13.15%	-	-
05/25	1,185	1,250	1,182	1,250	+8.13%	145,900	-	+17.7%	-	-
05/22	1,166	1,170	1,144	1,156	+1.58%	289,420	-	+9.99%	-	-
05/21	1,121	1,156	1,095	1,138	+6.36%	462,580	-	+9.21%	-	-
05/20	1,072	1,072	1,037	1,070	+0.75%	77,370	-	+3.58%	-	-
05/19	1,127	1,127	1,052	1,062	-4.5%	333,100	-	+3.51%	-	-
05/18	1,150	1,160	1,100	1,112	+3.54%	234,240	-	+9.13%	-	-

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
2025年 1月期	518 7/22	280 4/7	841,970 3/31
2026年 1月期	850 1/29	419 8/7	1,436,010 10/29
最新	1,249 2026/10/9		38,110

MAXIS日経半導体株上場投信（221A）の時価総額の推移

2026/05/18～2026/10/09

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート