MAXISナスダック100上場投信（2631）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追え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

株価

9/4

前日 (9/3): 32,770
始値: 32,810
高値: 33,110
安値: 32,750
終値 +1.04%: 33,110
出来高 -23.61%: 13,348

乖離率

株価（5日） 移動平均値: -0.64%
33,324
株価（25日） 移動平均値: -0.89%
33,409
出来高（5日） 移動平均値: +31.55%
10,147

2026/04/10～2026/09/04

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
09/04	32,810	33,110	32,750	33,110	+1.04%	13,348	-	-0.89%	-	-
09/03	33,160	33,160	32,740	32,770	-1.77%	17,474	-	-1.8%	-	-
09/02	33,340	33,360	33,080	33,360	-0.98%	9,399	-	+0.02%	-	-
09/01	33,650	33,750	33,590	33,690	0%	4,152	-	+1.12%	-	-
08/31	33,500	33,690	33,430	33,690	-0.06%	6,361	-	+1.17%	-	-
08/28	33,680	33,820	33,660	33,710	+0.75%	14,306	-	+1.28%	-	-
08/27	33,700	33,700	33,460	33,460	+0.9%	13,532	-	+0.52%	-	-
08/26	33,210	33,210	33,020	33,160	-0.42%	7,341	-	-0.41%	-	-
08/25	33,040	33,300	32,940	33,300	+0.7%	5,951	-	-0.05%	-	-
08/24	33,410	33,410	33,040	33,070	-0.75%	3,967	-	-0.74%	-	-
08/21	33,200	33,340	33,190	33,320	-0.63%	12,165	-	-0.13%	-	-
08/20	33,450	33,560	33,400	33,530	+0.3%	13,325	-	+0.35%	-	-
08/19	33,590	33,670	33,410	33,430	-1.71%	41,333	-	-0.03%	-	-
08/18	34,190	34,260	33,920	34,010	-1.1%	35,022	-	+1.62%	-	-
08/17	34,300	34,390	34,230	34,390	+0.41%	6,293	-	+2.71%	-	-
08/14	34,330	34,380	34,210	34,250	+0.97%	20,651	-	+2.32%	-	-
08/13	33,850	33,990	33,850	33,920	+0.56%	13,715	-	+1.4%	-	-
08/12	33,680	33,770	33,630	33,730	-0.15%	22,167	-	+0.82%	-	-
08/10	33,570	33,830	33,370	33,780	+1.23%	32,851	-	+0.89%	-	-
08/07	33,410	33,440	33,250	33,370	+0.36%	18,667	-	-0.4%	-	-
08/06	33,220	33,260	33,090	33,250	-1.28%	26,102	-	-0.93%	-	-
08/05	33,500	33,690	33,440	33,680	+3.12%	104,618	-	+0.14%	-	-
08/04	32,500	32,670	32,360	32,660	+2.19%	33,956	-	-2.99%	-	-
08/03	32,120	32,180	31,590	31,960	-2.02%	51,762	-	-5.21%	-	-
07/31	32,560	32,700	32,400	32,620	+1.49%	35,644	-	-3.45%	-	-
07/30	32,000	32,210	31,910	32,140	-0.65%	21,838	-	-5.09%	-	-
07/29	32,750	32,820	32,120	32,350	-0.25%	13,637	-	-4.69%	-	-
07/28	32,820	32,880	32,430	32,430	-2.73%	16,477	-	-4.68%	-	-
07/27	33,430	33,430	33,190	33,340	+0.27%	7,944	-	-2.32%	-	-
07/24	33,430	33,470	33,180	33,250	-1.6%	11,175	-	-2.76%	-	-
07/23	33,810	33,960	33,710	33,790	+0.3%	4,682	-	-1.32%	-	-
07/22	33,990	34,030	33,690	33,690	+0.15%	7,350	-	-1.72%	-	-
07/21	33,270	33,680	33,170	33,640	+1.11%	8,058	-	-2.01%	-	-
07/17	33,580	33,610	33,160	33,270	-2.83%	22,522	-	-3.23%	-	-
07/16	34,200	34,300	34,090	34,240	-1.07%	16,908	-	-0.45%	-	-
07/15	34,490	34,640	34,380	34,610	+1.2%	10,698	-	+0.76%	-	-
07/14	33,940	34,200	33,810	34,200	+0.15%	6,960	-	-0.27%	-	-
07/13	34,370	34,540	34,030	34,150	-0.58%	14,015	-	-0.38%	-	-
07/10	34,500	34,520	34,170	34,350	+0.62%	10,503	-	+0.3%	-	-
07/09	34,030	34,150	33,960	34,140	+1.25%	15,748	-	-0.33%	-	-
07/08	34,000	34,050	33,720	33,720	-0.85%	7,649	-	-1.64%	-	-
07/07	34,330	34,430	33,950	34,010	-1.13%	13,651	-	-0.96%	-	-
07/06	34,400	34,400	34,100	34,400	+0.23%	16,888	-	+0.08%	-	-
07/03	33,920	34,500	33,790	34,320	-1.55%	15,518	-	-0.21%	-	-
07/02	34,640	34,870	34,310	34,860	-0.4%	22,586	-	+1.33%	-	-
07/01	35,100	35,250	35,000	35,000	+1.45%	20,323	-	+1.83%	-	-
06/30	34,460	34,710	34,300	34,500	+1.56%	19,073	-	+0.45%	-	-
06/29	33,930	33,990	33,640	33,970	+0.95%	8,031	-	-1.02%	-	-
06/26	34,030	34,120	33,380	33,650	-2.55%	19,196	-	-1.96%	-	-
06/25	34,490	34,550	34,280	34,530	+1.17%	11,208	-	+0.61%	-	-
06/24	34,030	34,200	33,920	34,130	-0.67%	10,812	-	-0.42%	-	-
06/23	34,980	35,040	34,360	34,360	-2.28%	28,551	-	+0.39%	-	-
06/22	34,710	35,160	34,710	35,160	+0.89%	21,854	-	+2.91%	-	-
06/19	35,100	35,100	34,730	34,850	+0.96%	18,989	-	+2.28%	-	-
06/18	34,470	34,620	34,440	34,520	-0.52%	21,345	-	+1.51%	-	-
06/17	34,430	34,700	34,410	34,700	-0.8%	26,620	-	+2.18%	-	-
06/16	34,970	34,990	34,860	34,980	+0.37%	16,182	-	+3.2%	-	-
06/15	34,360	34,850	34,340	34,850	+3.41%	20,696	-	+3.08%	-	-
06/12	33,850	33,940	33,670	33,700	+2.03%	21,375	-	-0.09%	-	-
06/11	32,540	33,030	32,500	33,030	-0.51%	12,383	-	-1.91%	-	-
06/10	33,300	33,420	33,060	33,200	-2.09%	22,371	-	-1.29%	-	-
06/09	33,670	33,960	33,530	33,910	+1.83%	19,980	-	+1.1%	-	-
06/08	33,340	33,540	33,190	33,300	-3.62%	27,515	-	-0.4%	-	-
06/05	34,580	34,580	34,340	34,550	-0.78%	26,109	-	+3.62%	-	-
06/04	35,000	35,220	34,790	34,820	-1.08%	18,162	-	+4.86%	-	-
06/03	35,110	35,240	35,040	35,200	+1.03%	41,438	-	+6.52%	-	-
06/02	34,790	34,920	34,600	34,840	-0.06%	37,635	-	+6.01%	-	-
06/01	34,710	34,870	34,710	34,860	+0.87%	69,774	-	+6.65%	-	-
05/29	34,480	34,560	34,400	34,560	+1.23%	69,423	-	+6.32%	-	-
05/28	34,180	34,290	33,930	34,140	-0.44%	32,410	-	+5.6%	-	-
05/27	34,240	34,310	34,190	34,290	+1.12%	64,296	-	+6.6%	-	-
05/26	33,930	33,930	33,810	33,910	-0.44%	26,985	-	+5.99%	-	-
05/25	34,000	34,060	33,870	34,060	+1.4%	69,510	-	+7.06%	-	-
05/22	33,560	33,640	33,520	33,590	+0.72%	28,232	-	+6.26%	-	-
05/21	33,140	33,420	33,100	33,350	+1.37%	28,878	-	+6.19%	-	-
05/20	32,860	32,920	32,710	32,900	+0.12%	7,105	-	+5.39%	-	-
05/19	33,060	33,100	32,800	32,860	-0.06%	8,987	-	+5.89%	-	-
05/18	33,020	33,220	32,810	32,880	-0.75%	14,707	-	+6.58%	-	-
05/15	33,550	33,610	33,120	33,130	-0.81%	25,901	-	+8.14%	-	-
05/14	33,380	33,440	33,190	33,400	+1.12%	41,157	-	+9.83%	-	-
05/13	32,720	33,030	32,700	33,030	+0.43%	9,213	-	+9.47%	-	-
05/12	33,010	33,010	32,770	32,890	+0.03%	26,309	-	+9.89%	-	-
05/11	32,800	32,920	32,740	32,880	+1.95%	22,594	-	+10.71%	-	-
05/08	32,080	32,250	32,080	32,250	+0.62%	15,330	-	+9.54%	-	-
05/07	31,990	32,050	31,900	32,050	+3.69%	15,469	-	+9.72%	-	-
05/01	30,870	30,990	30,840	30,910	-0.9%	17,873	-	+6.52%	-	-
04/30	31,430	31,530	31,130	31,190	+0.55%	25,942	-	+8%	-	-
04/28	31,200	31,230	31,000	31,020	-0.45%	7,776	-	+7.96%	-	-
04/27	31,120	31,260	31,110	31,160	+1.17%	10,899	-	+8.99%	-	-
04/24	30,770	30,870	30,740	30,800	+0.29%	4,333	-	+8.34%	-	-
04/23	30,770	30,770	30,510	30,710	+1.15%	8,869	-	+8.47%	-	-
04/22	30,370	30,440	30,360	30,360	+0.03%	9,929	-	+7.59%	-	-
04/21	30,290	30,380	30,290	30,350	+0.66%	3,901	-	+7.92%	-	-
04/20	30,190	30,210	30,130	30,150	+0.3%	5,113	-	+7.57%	-	-
04/17	30,020	30,060	29,985	30,060	+0.38%	7,571	-	+7.58%	-	-
04/16	29,845	29,945	29,820	29,945	+1.8%	17,458	-	+7.46%	-	-
04/15	29,350	29,460	29,305	29,415	+1.52%	9,470	-	+5.81%	-	-
04/14	28,975	29,000	28,940	28,975	+1.6%	8,365	-	+4.42%	-	-
04/13	28,375	28,520	28,340	28,520	-0.18%	10,121	-	+2.99%	-	-
04/10	28,540	28,635	28,530	28,570	+0.97%	9,185	-	+3.2%	-	-

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
2021年 6月期	13,675 12/28	9,550 3/5	110,735 6/14	+7.68% 11/5	-10.69% 1/27
2022年 6月期	13,770 1/4	10,270 12/29	183,629 5/16	+13.21% 3/29	-11.19% 5/12
2023年 6月期	17,400 12/20	10,205 1/4	206,083 7/28	+10.37% 5/29	-3.33% 10/30
2024年 6月期	24,655 12/26	16,790 1/4	190,122 8/5	+7.48% 10/15	-19.54% 8/5
2025年 6月期	28,795 12/10	17,195 4/7	78,705 4/7	+14.19% 5/14	-17.77% 4/7
最新	33,110 2026/9/4		13,348	-0.89% 33,409

年間値上がり率

2022/12/30 vs 2021/12/30: -24%（0.76倍）
2023/12/29 vs 2022/12/30: 65%（1.65倍）
2024/12/30 vs 2023/12/29: 42%（1.42倍）
2025/12/30 vs 2024/12/30: 17%（1.17倍）
2026/09/04 vs 2025/12/30: 16%（1.16倍）
過去安値 9,550円（2021/03/05）: 247%（3.47倍）
33,110円（9/4）

MAXISナスダック100上場投信（2631）の株価チャート

株価

9/4

乖離率

2026/04/10～2026/09/04

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