MAXIS米国株式(S&P500)上場投信（2558）の株価チャート
株価
9/16
- 前日 (9/15)
- 3,382
- 始値
- 3,392
- 高値
- 3,400
- 安値
- 3,390
- 終値 +0.24%
- 3,390
- 出来高 +22.27%
- 130,655
乖離率
- 株価（5日）
移動平均値 - +0.24%
3,382 - 株価（25日）
移動平均値 - -2.61%
3,481 - 出来高（5日）
移動平均値 - -4.93%
137,436
2026/04/22～2026/09/16
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 | ||||||||||
| 09/16 | 3,392 | 3,400 | 3,390 | 3,390 | +0.24% | 130,655 | - | -2.61% | - | - |
| 09/15 | 3,388 | 3,395 | 3,379 | 3,382 | +0.09% | 106,855 | - | -3.04% | - | - |
| 09/14 | 3,365 | 3,382 | 3,358 | 3,379 | +0.06% | 184,500 | - | -3.29% | - | - |
| 09/11 | 3,372 | 3,383 | 3,371 | 3,377 | -0.21% | 132,986 | - | -3.49% | - | - |
| 09/10 | 3,376 | 3,386 | 3,372 | 3,384 | -0.03% | 132,184 | - | -3.42% | - | - |
| 09/09 | 3,386 | 3,399 | 3,380 | 3,385 | -0.44% | 146,687 | - | -3.53% | - | - |
| 09/08 | 3,410 | 3,411 | 3,392 | 3,400 | -1.56% | 400,717 | - | -3.19% | - | - |
| 09/07 | 3,466 | 3,474 | 3,450 | 3,454 | -0.89% | 226,883 | - | -1.68% | - | - |
| 09/04 | 3,468 | 3,489 | 3,459 | 3,485 | +0.49% | 152,400 | - | -0.8% | - | - |
| 09/03 | 3,506 | 3,506 | 3,467 | 3,468 | -0.91% | 279,387 | - | -1.25% | - | - |
| 09/02 | 3,516 | 3,518 | 3,495 | 3,500 | -1.02% | 97,190 | - | -0.37% | - | - |
| 09/01 | 3,534 | 3,537 | 3,530 | 3,536 | -0.03% | 58,777 | - | +0.68% | - | - |
| 08/31 | 3,535 | 3,540 | 3,526 | 3,537 | -0.08% | 92,548 | - | +0.74% | - | - |
| 08/28 | 3,536 | 3,547 | 3,535 | 3,540 | +0.31% | 80,633 | - | +0.88% | - | - |
| 08/27 | 3,538 | 3,538 | 3,524 | 3,529 | +0.6% | 86,437 | - | +0.6% | - | - |
| 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% | - | - |
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 | +10.8% 4/17 | -23.42% 3/23 |
| 2021年 6月期 | 1,580 15,800 12/30 | 1,086 10,860 1/6 | 1,534,220 153,422 11/29 | +5.29% 11/4 | -7.26% 1/27 |
| 2022年 6月期 | 1,691 16,910 9/13 | 1,356 13,560 2/24 | 1,784,700 178,470 12/1 | +11.24% 3/29 | -8.28% 12/20 |
| 2023年 6月期 | 1,970 19,700 12/20 | 1,434 14,340 1/4 | 2,704,360 270,436 2/6 | +5.35% 6/16 2/16 | -4.43% 3/14 |
| 2024年 6月期 | 2,739 27,385 12/27 | 1,930 19,300 1/4 | 1,986,140 198,614 8/5 | +7.03% 10/15 | -14.37% 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 | +10.79% 5/14 | -15.65% 4/7 |
| 2026年 6月期 | 3,540 35,400 6/3 | 2,906 29,055 3/31 | 640,960 64,096 1/6 | +6.08% 4/21 | -3.98% 3/30 |
| 最新 | 3,390 2026/9/16 | 130,655 | -2.61% 3,481 | ||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- 43%（1.43倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- 33%（1.33倍）
- 2024/12/30 vs 2023/12/29
- 39%（1.39倍）
- 2025/12/30 vs 2024/12/30
- 14%（1.14倍）
- 2026/09/16 vs 2025/12/30
- 10%（1.1倍）
- 過去安値
694円（2020/03/23） - 388%（4.88倍）
3,390円（9/16）
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。
