株価チャート

株価

3/6

前日 (3/5): 17,450
始値: 17,010
高値: 17,400
安値: 17,010
終値 -0.29%: 17,400
出来高 +111.43%: 74

乖離率

株価（5日） 移動平均値: +0.17%
17,371
株価（25日） 移動平均値: -0.25%
17,444
出来高（5日） 移動平均値: -75.66%
304

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	17,010	17,400	17,010	17,400	-0.29%	74	-	-0.25%	-	-
03/05	17,475	17,475	17,450	17,450	+3.16%	35	-	+0.06%	-	-
03/04	17,385	17,435	16,915	16,915	-3.34%	89	-	-3.01%	-	-
03/03	17,590	17,800	17,500	17,500	-0.51%	1,056	-	+0.23%	-	-
03/02	17,400	17,645	17,215	17,590	+0.66%	264	-	+0.68%	-	-
02/27	17,500	17,675	17,410	17,475	-0.71%	362	-	-0.04%	-	-
02/26	17,850	17,850	17,520	17,600	-0.45%	95	-	+0.62%	-	-
02/25	17,510	17,870	17,510	17,680	+1.38%	438	-	+1.02%	-	-
02/24	17,260	17,540	17,260	17,440	+1.16%	555	-	-0.38%	-	-
02/20	17,420	17,420	17,200	17,240	-1.03%	131	-	-1.58%	-	-
02/19	17,270	17,465	17,270	17,420	+0.87%	1,581	-	-0.68%	-	-
02/18	17,200	17,345	17,185	17,270	+0.76%	1,295	-	-1.66%	-	-
02/17	17,365	17,370	17,140	17,140	-0.9%	329	-	-2.57%	-	-
02/16	17,300	17,460	17,070	17,295	+0.44%	849	-	-1.83%	-	-
02/13	17,575	17,575	17,130	17,220	-2.16%	754	-	-2.28%	-	-
02/12	17,615	17,670	17,450	17,600	-1.1%	673	-	-0.18%	-	-
02/10	17,850	17,970	17,665	17,795	-0.06%	533	-	+0.91%	-	-
02/09	17,575	17,820	17,570	17,805	+1.4%	715	-	+1.07%	-	-
02/06	17,600	17,600	17,255	17,560	-0.59%	329	-	-0.09%	-	-
02/05	17,925	17,925	17,340	17,665	-0.37%	256	-	+0.68%	-	-
02/04	17,230	17,965	17,230	17,730	+1.9%	116	-	+1.24%	-	-
02/03	17,105	17,400	16,775	17,400	+3.73%	417	-	-0.44%	-	-
02/02	17,800	17,800	16,775	16,775	-3.62%	463	-	-3.88%	-	-
01/30	17,865	17,865	17,200	17,405	-1.81%	635	-	-0.28%	-	-
01/29	17,215	17,725	17,215	17,725	+2.52%	45	-	+1.7%	-	-
01/28	17,420	17,420	17,100	17,290	-0.97%	124	-	-0.52%	-	-
01/27	17,460	17,470	17,195	17,460	+0.34%	105	-	+0.68%	-	-
01/26	17,770	17,770	17,300	17,400	-2.16%	835	-	+0.61%	-	-
01/23	17,950	17,950	17,785	17,785	-0.56%	613	-	+3.13%	-	-
01/22	17,800	17,950	17,700	17,885	+1.05%	191	-	+4.04%	-	-
01/21	17,610	17,825	17,505	17,700	-0.9%	488	-	+3.3%	-	-
01/20	17,680	18,000	17,640	17,860	+0.31%	193	-	+4.57%	-	-
01/19	17,700	17,805	17,430	17,805	+0.76%	290	-	+4.59%	-	-
01/16	17,695	18,000	17,670	17,670	-0.84%	145	-	+4.14%	-	-
01/15	18,100	18,100	17,570	17,820	-0.92%	466	-	+5.31%	-	-
01/14	18,040	18,130	17,885	17,985	-0.3%	338	-	+6.65%	-	-
01/13	17,950	18,085	17,800	18,040	+1.66%	650	-	+7.3%	-	-
01/09	17,425	17,745	17,425	17,745	+1.84%	80	-	+5.86%	-	-
01/08	17,760	17,760	17,425	17,425	-0.23%	194	-	+4.19%	-	-
01/07	17,675	17,690	17,465	17,465	-1.16%	427	-	+4.61%	-	-
01/06	17,360	17,670	17,150	17,670	+1.79%	649	-	+6.07%	-	-
01/05	16,910	17,360	16,910	17,360	+3.67%	274	-	+4.45%	-	-
2025
12/30	16,680	16,980	16,680	16,745	-0.56%	59	-	+0.9%	-	-
12/29	16,950	16,955	16,840	16,840	-0.06%	390	-	+1.49%	-	-
12/26	16,850	16,860	16,810	16,850	+0.24%	67	-	+1.59%	-	-
12/25	16,800	16,810	16,640	16,810	+0.18%	30	-	+1.31%	-	-
12/24	16,800	16,810	16,565	16,780	-0.12%	73	-	+1.17%	-	-
12/23	16,995	16,995	16,800	16,800	0%	47	-	+1.33%	-	-
12/22	16,590	16,800	16,585	16,800	+1.69%	250	-	+1.3%	-	-
12/19	16,440	16,520	16,330	16,520	+1.19%	63	-	-0.49%	-	-
12/18	16,190	16,450	16,190	16,325	+0.28%	313	-	-1.81%	-	-
12/17	16,030	16,305	15,995	16,280	+0.65%	149	-	-2.24%	-	-
12/16	16,220	16,220	16,000	16,175	-1.55%	89	-	-3.07%	-	-
12/15	16,215	16,430	16,215	16,430	-0.12%	31	-	-1.76%	-	-
12/12	16,500	16,500	16,215	16,450	+0.8%	20	-	-1.76%	-	-
12/11	16,500	16,500	16,305	16,320	-1.09%	29	-	-2.67%	-	-
12/10	16,590	16,590	16,400	16,500	+0.76%	19	-	-1.68%	-	-
12/09	16,555	16,575	16,375	16,375	-0.85%	662	-	-2.47%	-	-
12/08	16,575	16,575	16,385	16,515	+0.79%	46	-	-1.74%	-	-
12/05	16,490	16,490	16,210	16,385	-1.89%	57	-	-2.63%	-	-
12/04	16,790	16,790	16,500	16,700	-0.6%	204	-	-0.92%	-	-
12/03	16,700	16,800	16,650	16,800	+0.06%	55	-	-0.39%	-	-
12/02	16,800	16,800	16,790	16,790	+0.54%	11	-	-0.5%	-	-
12/01	16,900	16,900	16,565	16,700	+0.81%	48	-	-1%	-	-
11/28	16,975	16,975	16,550	16,565	-0.81%	685	-	-1.75%	-	-
11/27	16,795	16,795	16,440	16,700	-0.18%	117	-	-0.9%	-	-
11/26	16,800	16,800	16,610	16,730	+0.45%	123	-	-0.67%	-	-
11/25	16,795	16,795	16,415	16,655	-0.3%	231	-	-1.02%	-	-
11/21	16,970	16,970	15,600	16,705	-1.74%	249	-	-0.61%	-	-
11/20	16,950	17,000	16,900	17,000	+2.04%	18	-	+1.21%	-	-
11/19	16,800	16,850	16,600	16,660	+0.33%	11	-	-0.69%	-	-
11/18	16,960	16,960	16,600	16,605	-2.04%	148	-	-0.92%	-	-
11/17	17,095	17,095	16,785	16,950	-1.51%	92	-	+1.11%	-	-
11/14	16,870	17,210	16,870	17,210	+0.47%	243	-	+2.66%	-	-
11/13	16,990	17,170	16,990	17,130	+0.82%	121	-	+2.34%	-	-
11/12	17,130	17,190	16,990	16,990	-0.82%	29	-	+1.64%	-	-
11/11	17,140	17,235	16,870	17,130	+0.18%	61	-	+2.59%	-	-
11/10	17,000	17,100	16,940	17,100	+0.8%	619	-	+2.62%	-	-
11/07	16,995	16,995	16,800	16,965	-0.21%	120	-	+1.97%	-	-
11/06	17,100	17,100	16,655	17,000	+1.8%	98	-	+2.29%	-	-
11/05	16,500	16,700	16,405	16,700	0%	62	-	+0.47%	-	-
11/04	17,085	17,085	16,700	16,700	-0.65%	74	-	+0.07%	-	-
10/31	17,345	17,345	16,810	16,810	-1.23%	255	-	+0.6%	-	-
10/30	17,095	17,195	17,020	17,020	-0.18%	73	-	+1.88%	-	-
10/29	16,850	17,050	16,820	17,050	+0.53%	253	-	+2.04%	-	-
10/28	17,400	17,400	16,960	16,960	-0.32%	136	-	+1.68%	-	-
10/27	16,825	17,120	16,825	17,015	+2.01%	243	-	+2.19%	-	-
10/24	16,565	16,800	16,565	16,680	+1.24%	61	-	+0.37%	-	-
10/23	16,595	16,595	16,300	16,475	+0.76%	71	-	-0.75%	-	-
10/22	16,330	16,425	16,010	16,350	-0.64%	194	-	-1.43%	-	-
10/21	15,945	16,455	15,945	16,455	+0.7%	526	-	-0.79%	-	-
10/20	16,200	16,340	16,140	16,340	+0.86%	228	-	-1.42%	-	-
10/17	16,480	16,485	16,010	16,200	-1.34%	252	-	-2.18%	-	-
10/16	16,470	16,480	16,280	16,420	-0.33%	150	-	-0.75%	-	-
10/15	16,275	16,475	16,005	16,475	+1.29%	293	-	-0.31%	-	-
10/14	16,355	16,820	16,215	16,265	-2.6%	1,252	-	-1.46%	-	-
10/10	16,750	16,900	16,700	16,700	-1.56%	810	-	+1.33%	-	-
10/09	16,770	17,000	16,595	16,965	+2.54%	1,326	-	+3.12%	-	-
10/08	16,630	16,785	16,435	16,545	-0.3%	786	-	+0.77%	-	-
10/07	16,415	16,640	16,410	16,595	+0.51%	914	-	+1.15%	-	-

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
2019年 12月期	13,100 11/7	9,670 8/19	509 6/25	+7.22% 10/15	-6.47% 8/13
2020年 6月期	13,300 12/2	8,710 3/13	1,801 7/9	+26.68% 7/7	-15.74% 3/13
2021年 6月期	15,550 3/8	12,300 9/21	1,922 3/1	+7.16% 2/16	-5.96% 3/24
2022年 6月期	15,300 7/4	11,650 12/23	1,638 6/15	+9.09% 6/15	-8.11% 4/27
2023年 6月期	14,060 8/2	11,720 12/26	1,107 3/31	+5.52% 8/1	-6.42% 12/14
2024年 6月期	109,600 10/7	11,440 9/17 9/13	21,920 11/18	+327.08% 10/4	-42.66% 10/30
2025年 6月期	20,670 1/29	12,000 4/7	18,540 1/29	+13.06% 9/29	-13.35% 4/7
最新	17,400 2026/3/6		74	-0.25% 17,444

年間値上がり率

2020/12/30 vs 2019/12/30: 19%（1.19倍）
2021/12/30 vs 2020/12/30: 13%（1.13倍）
2022/12/30 vs 2021/12/30: -14%（0.86倍）
2023/12/29 vs 2022/12/30: -1%（0.99倍）
2024/12/30 vs 2023/12/29: 21%（1.21倍）
2025/12/30 vs 2024/12/30: 12%（1.12倍）
2026/03/06 vs 2025/12/30: 4%（1.04倍）
過去安値 8,710円（2020/03/13）: 100%（2倍）
17,400円（3/6）

2530 MAXIS HuaAn中国株式(上海180A株)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