MAXIS米国株式(S&P500)上場投信（2558）の時価総額の推移
2026/04/01～2026/08/26
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 | ||||||||||
| 08/26 | 3,511 | 3,512 | 3,498 | 3,508 | -0.34% | 98,106 | - | +0.06% | - | - |
| 08/25 | 3,501 | 3,520 | 3,497 | 3,520 | +0.57% | 91,097 | - | +0.4% | - | - |
| 08/24 | 3,509 | 3,512 | 3,497 | 3,500 | 0% | 72,632 | - | -0.14% | - | - |
| 08/21 | 3,494 | 3,500 | 3,492 | 3,500 | -0.57% | 107,252 | - | -0.17% | - | - |
| 08/20 | 3,512 | 3,523 | 3,510 | 3,520 | +0.17% | 254,522 | - | +0.37% | - | - |
| 08/19 | 3,526 | 3,529 | 3,514 | 3,514 | -0.76% | 161,274 | - | +0.23% | - | - |
| 08/18 | 3,547 | 3,553 | 3,538 | 3,541 | -0.67% | 154,066 | - | +1% | - | - |
| 08/17 | 3,567 | 3,568 | 3,558 | 3,565 | -0.11% | 104,825 | - | +1.71% | - | - |
| 08/14 | 3,575 | 3,579 | 3,567 | 3,569 | +0.42% | 162,705 | - | +1.91% | - | - |
| 08/13 | 3,548 | 3,554 | 3,545 | 3,554 | +0.34% | 150,595 | - | +1.57% | - | - |
| 08/12 | 3,538 | 3,543 | 3,534 | 3,542 | +0.23% | 144,811 | - | +1.29% | - | - |
| 08/10 | 3,512 | 3,536 | 3,505 | 3,534 | +0.8% | 198,123 | - | +1.12% | - | - |
| 08/07 | 3,511 | 3,513 | 3,504 | 3,506 | -0.06% | 129,151 | - | +0.4% | - | - |
| 08/06 | 3,502 | 3,508 | 3,499 | 3,508 | -0.31% | 200,216 | - | +0.46% | - | - |
| 08/05 | 3,510 | 3,523 | 3,508 | 3,519 | +1.85% | 317,177 | - | +0.8% | - | - |
| 08/04 | 3,444 | 3,455 | 3,435 | 3,455 | +0.85% | 125,061 | - | -0.97% | - | - |
| 08/03 | 3,407 | 3,426 | 3,355 | 3,426 | -0.72% | 339,583 | - | -1.78% | - | - |
| 07/31 | 3,448 | 3,456 | 3,435 | 3,451 | -0.17% | 341,407 | - | -1.03% | - | - |
| 07/30 | 3,446 | 3,458 | 3,443 | 3,457 | -0.97% | 288,529 | - | -0.86% | - | - |
| 07/29 | 3,511 | 3,514 | 3,474 | 3,491 | +0.43% | 256,810 | - | +0.14% | - | - |
| 07/28 | 3,489 | 3,490 | 3,473 | 3,476 | -0.91% | 313,460 | - | -0.2% | - | - |
| 07/27 | 3,514 | 3,517 | 3,501 | 3,508 | +0.63% | 66,025 | - | +0.72% | - | - |
| 07/24 | 3,488 | 3,495 | 3,483 | 3,486 | -0.68% | 70,605 | - | +0.11% | - | - |
| 07/23 | 3,512 | 3,520 | 3,505 | 3,510 | +0.29% | 102,896 | - | +0.83% | - | - |
| 07/22 | 3,517 | 3,519 | 3,500 | 3,500 | +0.17% | 191,076 | - | +0.6% | - | - |
| 07/21 | 3,477 | 3,495 | 3,470 | 3,494 | +0.14% | 148,558 | - | +0.46% | - | - |
| 07/17 | 3,508 | 3,509 | 3,479 | 3,489 | -1.11% | 306,538 | - | +0.35% | - | - |
| 07/16 | 3,526 | 3,534 | 3,523 | 3,528 | +0.17% | 173,199 | - | +1.55% | - | - |
| 07/15 | 3,519 | 3,525 | 3,512 | 3,522 | +0.28% | 224,517 | - | +1.56% | - | - |
| 07/14 | 3,500 | 3,512 | 3,492 | 3,512 | +0.03% | 109,734 | - | +1.44% | - | - |
| 07/13 | 3,517 | 3,520 | 3,500 | 3,511 | +0.26% | 237,428 | - | +1.5% | - | - |
| 07/10 | 3,510 | 3,517 | 3,490 | 3,502 | +0.03% | 155,393 | - | +1.36% | - | - |
| 07/09 | 3,493 | 3,501 | 3,489 | 3,501 | +0.26% | 113,147 | - | +1.36% | - | - |
| 07/08 | 3,488 | 3,503 | 3,488 | 3,492 | -0.23% | 84,845 | - | +1.13% | - | - |
| 07/07 | 3,508 | 3,513 | 3,490 | 3,500 | +0.03% | 208,902 | - | +1.33% | - | - |
| 07/06 | 3,484 | 3,499 | 3,480 | 3,499 | +0.92% | 131,629 | - | +1.3% | - | - |
| 07/03 | 3,471 | 3,477 | 3,460 | 3,467 | -0.66% | 194,282 | - | +0.38% | - | - |
| 07/02 | 3,491 | 3,502 | 3,479 | 3,490 | +0.06% | 123,050 | - | +1.04% | - | - |
| 07/01 | 3,500 | 3,502 | 3,485 | 3,488 | +0.37% | 141,767 | - | +1.01% | - | - |
| 06/30 | 3,455 | 3,475 | 3,451 | 3,475 | +1.22% | 143,667 | - | +0.7% | - | - |
| 06/29 | 3,429 | 3,435 | 3,416 | 3,433 | +0.97% | 174,574 | - | -0.52% | - | - |
| 06/26 | 3,419 | 3,424 | 3,387 | 3,400 | -1.36% | 193,404 | - | -1.51% | - | - |
| 06/25 | 3,442 | 3,448 | 3,430 | 3,447 | +0.58% | 117,495 | - | -0.17% | - | - |
| 06/24 | 3,423 | 3,430 | 3,417 | 3,427 | -0.06% | 101,388 | - | -0.7% | - | - |
| 06/23 | 3,464 | 3,469 | 3,429 | 3,429 | -1.18% | 175,841 | - | -0.58% | - | - |
| 06/22 | 3,451 | 3,470 | 3,451 | 3,470 | -0.26% | 480,840 | - | +0.67% | - | - |
| 06/19 | 3,467 | 3,479 | 3,455 | 3,479 | +0.69% | 114,700 | - | +1.05% | - | - |
| 06/18 | 3,447 | 3,464 | 3,440 | 3,455 | -0.26% | 297,738 | - | +0.44% | - | - |
| 06/17 | 3,465 | 3,474 | 3,460 | 3,464 | -0.43% | 110,872 | - | +0.76% | - | - |
| 06/16 | 3,475 | 3,479 | 3,467 | 3,479 | +0.26% | 139,252 | - | +1.31% | - | - |
| 06/15 | 3,441 | 3,480 | 3,439 | 3,470 | +1.67% | 248,705 | - | +1.2% | - | - |
| 06/12 | 3,407 | 3,413 | 3,398 | 3,413 | +1.4% | 195,799 | - | -0.32% | - | - |
| 06/11 | 3,337 | 3,370 | 3,330 | 3,366 | -0.77% | 151,979 | - | -1.61% | - | - |
| 06/10 | 3,394 | 3,400 | 3,380 | 3,392 | -0.93% | 124,769 | - | -0.79% | - | - |
| 06/09 | 3,409 | 3,424 | 3,392 | 3,424 | +0.59% | 89,315 | - | +0.29% | - | - |
| 06/09 | 株式分割 1→10 | |||||||||
| 06/08 | 3,397 | 3,450 | 3,389 | 3,404 | -2.1% | 270,567 | - | -0.15% | - | - |
| 06/05 | 3,495 | 3,525 | 3,462 | 3,477 | -0.37% | 93,449 | - | +2.14% | - | - |
| 06/04 | 3,488 | 3,511 | 3,470 | 3,490 | -0.74% | 201,320 | - | +2.74% | - | - |
| 06/03 | 3,519 | 3,540 | 3,509 | 3,516 | +0.6% | 227,080 | - | +3.78% | - | - |
| 06/02 | 3,499 | 3,499 | 3,480 | 3,495 | +0.03% | 183,850 | - | +3.46% | - | - |
| 06/01 | 3,486 | 3,498 | 3,486 | 3,494 | +0.52% | 261,720 | - | +3.74% | - | - |
| 05/29 | 3,475 | 3,480 | 3,469 | 3,476 | +0.61% | 282,050 | - | +3.48% | - | - |
| 05/28 | 3,459 | 3,466 | 3,445 | 3,455 | 0% | 204,400 | - | +3.17% | - | - |
| 05/27 | 3,454 | 3,457 | 3,449 | 3,455 | -0.17% | 237,710 | - | +3.41% | - | - |
| 05/26 | 3,454 | 3,461 | 3,443 | 3,461 | -0.12% | 267,320 | - | +3.9% | - | - |
| 05/25 | 3,446 | 3,465 | 3,442 | 3,465 | +1.17% | 207,980 | - | +4.37% | - | - |
| 05/22 | 3,419 | 3,429 | 3,418 | 3,425 | +0.59% | 428,760 | - | +3.54% | - | - |
| 05/21 | 3,390 | 3,409 | 3,387 | 3,405 | +1.07% | 288,340 | - | +3.34% | - | - |
| 05/20 | 3,375 | 3,379 | 3,362 | 3,369 | -0.53% | 158,220 | - | +2.59% | - | - |
| 05/19 | 3,392 | 3,399 | 3,376 | 3,387 | +0.5% | 123,550 | - | +3.48% | - | - |
| 05/18 | 3,383 | 3,385 | 3,367 | 3,370 | -1.03% | 245,650 | - | +3.31% | - | - |
| 05/15 | 3,422 | 3,425 | 3,400 | 3,405 | +0.35% | 262,250 | - | +4.83% | - | - |
| 05/14 | 3,392 | 3,397 | 3,383 | 3,393 | +0.77% | 285,550 | - | +4.95% | - | - |
| 05/13 | 3,355 | 3,370 | 3,355 | 3,367 | +0.3% | 133,310 | - | +4.63% | - | - |
| 05/12 | 3,358 | 3,362 | 3,342 | 3,357 | +0.39% | 298,490 | - | +4.84% | - | - |
| 05/11 | 3,335 | 3,346 | 3,333 | 3,344 | +0.57% | 203,430 | - | +4.89% | - | - |
| 05/08 | 3,315 | 3,326 | 3,314 | 3,325 | +0.15% | 168,650 | - | +4.86% | - | - |
| 05/07 | 3,310 | 3,320 | 3,309 | 3,320 | +1.41% | 302,490 | - | +5.23% | - | - |
| 05/01 | 3,266 | 3,276 | 3,266 | 3,274 | -0.49% | 224,320 | - | +4.2% | - | - |
| 04/30 | 3,305 | 3,310 | 3,287 | 3,290 | 0% | 224,950 | - | +5.04% | - | - |
| 04/28 | 3,297 | 3,301 | 3,283 | 3,290 | +0.15% | 260,300 | - | +5.41% | - | - |
| 04/27 | 3,284 | 3,293 | 3,282 | 3,285 | +0.4% | 254,770 | - | +5.66% | - | - |
| 04/24 | 3,276 | 3,279 | 3,268 | 3,272 | +0.18% | 156,660 | - | +5.65% | - | - |
| 04/23 | 3,274 | 3,274 | 3,252 | 3,266 | +0.37% | 241,020 | - | +5.76% | - | - |
| 04/22 | 3,256 | 3,260 | 3,254 | 3,254 | -0.18% | 145,720 | - | +5.62% | - | - |
| 04/21 | 3,255 | 3,262 | 3,255 | 3,260 | +0.59% | 348,310 | - | +6.09% | - | - |
| 04/20 | 3,240 | 3,243 | 3,237 | 3,241 | +0.22% | 162,470 | - | +5.74% | - | - |
| 04/17 | 3,229 | 3,236 | 3,227 | 3,234 | +0.43% | 194,970 | - | +5.76% | - | - |
| 04/16 | 3,215 | 3,220 | 3,210 | 3,220 | +1.04% | 264,030 | - | +5.5% | - | - |
| 04/15 | 3,187 | 3,193 | 3,185 | 3,187 | +0.98% | 260,080 | - | +4.63% | - | - |
| 04/14 | 3,157 | 3,158 | 3,151 | 3,156 | +1.32% | 133,470 | - | +3.75% | - | - |
| 04/13 | 3,101 | 3,115 | 3,099 | 3,115 | -0.42% | 142,100 | - | +2.57% | - | - |
| 04/10 | 3,122 | 3,130 | 3,121 | 3,128 | +1% | 158,450 | - | +3% | - | - |
| 04/09 | 3,093 | 3,098 | 3,091 | 3,097 | +0.23% | 264,850 | - | +2.04% | - | - |
| 04/08 | 3,090 | 3,097 | 3,081 | 3,090 | +2.01% | 326,910 | - | +1.85% | - | - |
| 04/07 | 3,035 | 3,040 | 3,024 | 3,029 | +0.26% | 146,120 | - | -0.16% | - | - |
| 04/06 | 3,013 | 3,030 | 3,012 | 3,021 | -0.03% | 160,480 | - | -0.49% | - | - |
| 04/03 | 3,022 | 3,025 | 3,017 | 3,022 | +1.63% | 119,720 | - | -0.53% | - | - |
| 04/02 | 3,006 | 3,009 | 2,973 | 2,974 | -0.77% | 352,850 | - | -2.25% | - | - |
| 04/01 | 2,988 | 2,997 | 2,984 | 2,997 | +2.15% | 253,640 | - | -1.63% | - | - |
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 | |
| 2020年 6月期 | 1,112 11,120 12/29 | 694 6,940 3/23 | 879,750 87,975 6/9 | ||
| 2021年 6月期 | 1,580 15,800 12/30 | 1,086 10,860 1/6 | 1,534,220 153,422 11/29 | ||
| 2022年 6月期 | 1,691 16,910 9/13 | 1,356 13,560 2/24 | 1,784,700 178,470 12/1 | ||
| 2023年 6月期 | 1,970 19,700 12/20 | 1,434 14,340 1/4 | 2,704,360 270,436 2/6 | ||
| 2024年 6月期 | 2,739 27,385 12/27 | 1,930 19,300 1/4 | 1,986,140 198,614 8/5 | ||
| 2025年 6月期 | 3,116 31,160 12/26 | 2,021 20,210 4/9 | 1,401,820 140,182 4/9 | ||
| 最新 | 3,508 2026/8/26 | 98,106 | |||
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。
