イベントチャート

2025/06/30～2026/03/06

イベント情報＆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
2026
03/06	2,414	2,445	2,410	2,424	+0.08%	25,031	-	+1.51%
03/05	2,428	2,448	2,417	2,422	+0.41%	101,540	-	+1.59%
03/04	2,448	2,448	2,408	2,412	-0.82%	1,856	-	+1.22%
03/03	2,425	2,445	2,425	2,432	+0.41%	53,181	-	+2.18%
03/02	2,390	2,423	2,390	2,422	0%	2,633	-	+1.76%
02/27	2,420	2,422	2,416	2,422	+0.37%	1,451	-	+1.81%
02/26	2,421	2,421	2,411	2,413	+0.04%	1,567	-	+1.47%
02/25	2,421	2,421	2,409	2,412	+1.05%	1,629	-	+1.43%
02/24	2,422	2,422	2,378	2,387	-1.36%	2,123	-	+0.38%
02/20	2,419	2,420	2,397	2,420	+1.68%	2,253	-	+1.68%
02/19	2,416	2,416	2,380	2,380	-0.75%	22,786	-	0%
02/18	2,362	2,398	2,355	2,398	+1.78%	2,964	-	+0.71%
02/17	2,399	2,399	2,356	2,356	-1.01%	347	-	-1.05%
02/16	2,381	2,381	2,356	2,380	+0.89%	51,817	-	-0.04%
02/13	2,353	2,399	2,331	2,359	-0.97%	152,631	-	-0.84%
02/12	2,423	2,423	2,367	2,382	-0.75%	53,204	-	+0.13%
02/10	2,421	2,421	2,395	2,400	-0.62%	26,859	-	+0.97%
02/09	2,429	2,429	2,400	2,415	+1.51%	1,752	-	+1.73%
02/06	2,390	2,400	2,366	2,379	-0.79%	1,468	-	+0.38%
02/05	2,400	2,401	2,391	2,398	+1.1%	26,214	-	+1.31%
02/04	2,357	2,390	2,357	2,372	+0.38%	29,720	-	+0.34%
02/03	2,350	2,365	2,350	2,363	+1.85%	2,349	-	+0.04%
02/02	2,341	2,343	2,320	2,320	-0.22%	2,470	-	-1.65%
01/30	2,330	2,330	2,317	2,325	+0.3%	877	-	-1.44%
01/29	2,330	2,343	2,310	2,318	-0.17%	4,766	-	-1.74%
01/28	2,350	2,350	2,316	2,322	-2.89%	3,934	-	-1.53%
01/27	2,340	2,391	2,340	2,391	+2.35%	4,129	-	+1.49%
01/26	2,415	2,415	2,324	2,336	-3.47%	229,822	-	-0.64%
01/23	2,416	2,420	2,416	2,420	+0.17%	1,456	-	+2.98%
01/22	2,410	2,423	2,401	2,416	+0.71%	1,223	-	+3.03%
01/21	2,380	2,422	2,368	2,399	-0.04%	1,827	-	+2.43%
01/20	2,423	2,423	2,383	2,400	-0.95%	4,997	-	+2.65%
01/19	2,419	2,423	2,397	2,423	0%	2,563	-	+3.86%
01/16	（IR情報）10:00 MAXIS S&P500均等ウェイト上場投信決算短信(2025年12月期)
01/16	2,423	2,423	2,414	2,423	+0.17%	1,629	-	+4.08%
01/15	2,420	2,420	2,397	2,419	+0.5%	3,937	-	+4.18%
01/14	2,400	2,410	2,400	2,407	+0.33%	1,462	-	+3.88%
01/13	2,392	2,399	2,381	2,399	+1.48%	3,026	-	+3.81%
01/09	2,335	2,364	2,335	2,364	+1.24%	6,385	-	+2.47%
01/08	2,326	2,392	2,325	2,335	-0.89%	4,530	-	+1.35%
01/07	2,349	2,360	2,349	2,356	+1.33%	1,931	-	+2.39%
01/06	2,329	2,348	2,323	2,325	+0.43%	12,942	-	+1.13%
01/05	2,308	2,334	2,308	2,315	+0.09%	2,992	-	+0.78%
2025
12/30	2,332	2,332	2,306	2,313	-0.3%	1,134	-	+0.74%
12/29	2,329	2,329	2,312	2,320	0%	1,930	-	+1.18%
12/26	2,330	2,332	2,310	2,320	-0.09%	3,569	-	+1.4%
12/25	2,330	2,330	2,270	2,322	+1.04%	1,447	-	+1.62%
12/24	2,315	2,315	2,297	2,298	-0.73%	4,291	-	+0.79%
12/23	2,320	2,332	2,303	2,315	+0.22%	2,364	-	+1.62%
12/22	2,301	2,324	2,301	2,310	+0.65%	2,140	-	+1.54%
12/19	2,292	2,295	2,275	2,295	+0.66%	1,149	-	+1.01%
12/18	2,253	2,280	2,253	2,280	+0.18%	1,336	-	+0.4%
12/17	2,298	2,298	2,256	2,276	-0.83%	4,448	-	+0.26%
12/16	2,290	2,295	2,275	2,295	-0.04%	2,204	-	+1.15%
12/15	2,338	2,338	2,290	2,296	-1.8%	2,859	-	+1.32%
12/12	2,306	2,338	2,300	2,338	+1.65%	1,664	-	+3.41%
12/11	2,310	2,310	2,275	2,300	+0.44%	6,501	-	+1.95%
12/10	2,303	2,303	2,265	2,290	+0.48%	9,682	-	+1.69%
12/09	2,270	2,280	2,265	2,279	-0.09%	1,350	-	+1.38%
12/08	（IR情報）19:10 MAXIS ETFの収益分配のお知らせ
12/08	2,282	2,282	2,265	2,281	-0.26%	1,990	-	+1.6%
12/05	2,269	2,287	2,258	2,287	+0.4%	11,697	-	+2.01%
12/04	（IR情報）10:20 MAXIS ETFの収益分配金見込額のお知らせ
12/04	2,280	2,327	2,269	2,278	-0.52%	18,691	-	+1.74%
12/03	2,295	2,295	2,262	2,290	0%	2,285	-	+2.32%
12/02	2,305	2,305	2,266	2,290	+1.06%	1,345	-	+2.42%
12/01	2,422	2,422	2,266	2,266	-1.48%	9,987	-	+1.43%
11/28	2,289	2,300	2,272	2,300	+0.88%	1,360	-	+3%
11/27	2,287	2,287	2,272	2,280	+0.48%	2,695	-	+2.29%
11/26	2,250	2,269	2,249	2,269	+1.29%	3,954	-	+1.93%
11/25	2,239	2,240	2,214	2,240	+1.59%	1,860	-	+0.76%
11/21	2,220	2,220	2,199	2,205	-1.39%	6,802	-	-0.63%
11/20	2,210	2,240	2,210	2,236	+0.9%	7,101	-	+0.81%
11/19	2,220	2,220	2,196	2,216	-0.49%	8,972	-	0%
11/18	2,220	2,227	2,185	2,227	-0.58%	13,319	-	+0.59%
11/17	2,240	2,241	2,216	2,240	0%	11,286	-	+1.17%
11/14	2,324	2,324	2,222	2,240	-1.58%	45,723	-	+1.17%
11/13	2,268	2,305	2,248	2,276	+1.29%	20,035	-	+2.85%
11/12	2,299	2,299	2,237	2,247	-0.09%	7,404	-	+1.67%
11/11	2,267	2,274	2,225	2,249	+1.4%	8,718	-	+1.81%
11/10	2,174	2,238	2,174	2,218	+1.19%	917	-	+0.59%
11/07	2,250	2,250	2,181	2,192	-0.5%	25,120	-	-0.45%
11/06	2,242	2,242	2,203	2,203	+0.46%	316	-	+0.14%
11/05	2,167	2,213	2,167	2,193	+0.14%	198	-	-0.23%
11/04	2,239	2,239	2,190	2,190	-0.86%	523	-	-0.27%
10/31	2,256	2,256	2,208	2,209	+0.05%	438	-	+0.68%
10/30	2,209	2,216	2,206	2,208	-0.67%	932	-	+0.73%
10/29	2,280	2,280	2,210	2,223	-0.49%	299	-	+1.55%
10/28	2,306	2,306	2,233	2,234	-0.98%	1,189	-	+2.2%
10/27	2,275	2,275	2,246	2,256	+0.71%	1,499	-	+3.39%
10/24	2,273	2,273	2,228	2,240	+0.76%	14,656	-	+2.89%
10/23	2,219	2,223	2,209	2,223	+0.18%	322	-	+2.4%
10/22	2,226	2,268	2,214	2,219	+0.82%	102	-	+2.4%
10/21	2,200	2,201	2,189	2,201	+0.18%	653	-	+1.76%
10/20	2,191	2,197	2,171	2,197	+2.62%	434	-	+1.71%
10/17	2,217	2,217	2,140	2,141	-1.65%	130	-	-0.83%
10/16	2,188	2,188	2,177	2,177	-0.32%	779	-	+0.88%
10/15	2,216	2,216	2,184	2,184	+0.83%	4,218	-	+1.3%
10/14	2,272	2,272	2,166	2,166	-2.52%	2,393	-	+0.51%
10/10	2,244	2,244	2,218	2,222	-0.63%	1,887	-	+3.2%
10/09	2,275	2,275	2,229	2,236	+0.49%	44,967	-	+4.1%
10/08	2,223	2,227	2,223	2,225	+1%	10,045	-	+3.78%
10/07	2,254	2,254	2,199	2,203	-0.05%	66	-	+2.99%
10/06	2,309	2,309	2,193	2,204	+2.08%	378	-	+3.18%
10/03	2,159	2,160	2,150	2,159	+0.47%	146	-	+1.22%
10/02	2,149	2,149	2,143	2,149	+0.61%	115	-	+0.84%
10/01	2,160	2,160	2,136	2,136	-0.56%	89	-	+0.28%
09/30	2,154	2,154	2,148	2,148	-0.28%	223	-	+0.85%
09/29	2,160	2,160	2,152	2,154	+0.61%	3,140	-	+1.22%
09/26	2,160	2,160	2,140	2,141	-0.33%	1,299	-	+0.71%
09/25	2,132	2,148	2,132	2,148	+0.33%	55,009	-	+1.13%
09/24	2,185	2,185	2,132	2,141	+0.19%	377	-	+0.94%
09/22	2,192	2,192	2,136	2,137	-0.23%	7,906	-	+0.85%
09/19	2,163	2,163	2,130	2,142	+1.04%	516	-	+1.13%
09/18	2,120	2,120	2,112	2,120	+0.95%	582	-	+0.19%
09/17	2,114	2,114	2,098	2,100	-0.76%	57,384	-	-0.71%
09/16	2,180	2,180	2,116	2,116	-0.94%	56,733	-	+0.14%
09/12	2,145	2,145	2,132	2,136	+0.99%	558	-	+1.09%
09/11	2,178	2,178	2,107	2,115	-2.89%	3,973	-	+0.28%
09/10	2,168	2,400	2,068	2,178	+2.83%	5,515	-	+3.32%
09/09	2,171	2,171	2,116	2,118	-0.56%	607	-	+0.71%
09/08	2,174	2,174	2,124	2,130	-0.56%	236	-	+1.24%
09/05	2,100	2,142	2,100	2,142	+1.28%	898	-	+1.85%
09/04	2,110	2,115	2,109	2,115	+0.09%	379	-	+0.67%
09/03	2,140	2,140	2,113	2,113	-0.52%	125	-	+0.57%
09/02	2,140	2,140	2,117	2,124	+0.38%	269	-	+1.09%
09/01	2,130	2,130	2,110	2,116	0%	16,647	-	+0.71%
08/29	2,115	2,118	2,112	2,116	-0.28%	384	-	+0.71%
08/28	2,121	2,124	2,121	2,122	+0.05%	113	-	+1.05%
08/27	2,127	2,127	2,116	2,121	+0.14%	259	-	+1.05%
08/26	2,140	2,140	2,105	2,118	-0.56%	30,318	-	+1%
08/25	2,139	2,139	2,129	2,130	+1.04%	45,703	-	+1.62%
08/22	2,110	2,111	2,103	2,108	+0.67%	16,889	-	+0.67%
08/21	2,086	2,098	2,086	2,094	0%	211	-	+0.05%
08/20	2,111	2,111	2,094	2,094	+0.14%	70	-	+0.1%
08/19	2,110	2,110	2,091	2,091	+0.05%	997	-	-0.1%
08/18	2,107	2,107	2,090	2,090	-0.38%	397	-	-0.14%
08/15	2,092	2,100	2,092	2,098	+0.19%	31,202	-	+0.24%
08/14	2,088	2,100	2,088	2,094	+0.29%	30,051	-	+0.05%
08/13	2,085	2,100	2,085	2,088	+0.92%	15,624	-	-0.19%
08/12	2,150	2,150	2,065	2,069	-1.48%	19,754	-	-1.05%
08/08	2,065	2,100	2,053	2,100	+2.29%	15,596	-	+0.43%
08/07	2,060	2,063	2,053	2,053	-0.77%	1,174	-	-1.72%
08/06	2,115	2,115	2,062	2,069	+0.19%	18,614	-	-0.91%
08/05	2,079	2,079	2,058	2,065	-3.01%	15,647	-	-1.05%
08/04	2,100	2,129	2,043	2,129	+0.76%	663	-	+2.11%
08/01	2,085	2,113	2,085	2,113	+0.67%	3,296	-	-
07/31	2,130	2,130	2,099	2,099	-0.62%	142	-	-
07/30	2,145	2,145	2,111	2,112	-0.24%	386	-	-
07/29	2,150	2,150	2,117	2,117	-0.24%	1,390	-	-
07/28	2,097	2,123	2,079	2,122	+0.86%	52,354	-	-
07/25	2,127	2,127	2,100	2,104	+0.53%	58,612	-	-
07/24	2,130	2,130	2,086	2,093	-0.05%	915	-	-
07/23	2,125	2,125	2,080	2,094	+0.92%	28,506	-	-
07/22	2,105	2,105	2,071	2,075	-0.95%	5,420	-	-
07/18	2,120	2,120	2,092	2,095	0%	442	-	-
07/17	2,069	2,095	2,069	2,095	+1.26%	144	-	-
07/16	2,095	2,095	2,067	2,069	-0.72%	134	-	-
07/15	2,110	2,110	2,084	2,084	-0.53%	272	-	-
07/14	2,095	2,095	2,090	2,095	-0.48%	62	-	-
07/11	2,104	2,105	2,104	2,105	+0.91%	13	-	-
07/10	2,085	2,086	2,085	2,086	-0.19%	10	-	-
07/09	2,095	2,095	2,080	2,090	+0.72%	146	-	-
07/08	2,075	2,075	2,075	2,075	+0.34%	18	-	-
07/07	2,070	2,070	2,068	2,068	-0.1%	238	-	-
07/04	2,249	2,249	2,050	2,070	+1.02%	366	-	-
07/03	2,034	2,049	2,034	2,049	+0.79%	610	-	-
07/02	2,288	2,320	2,029	2,033	-0.25%	318	-	-
07/01	2,513	2,513	2,013	2,038	+1.24%	170	-	-
06/30	2,150	2,150	2,013	2,013	0%	78	-	-

383A MAXIS S&P500均等ウェイト上場投信

イベントチャート

2025/06/30～2026/03/06

イベント情報＆株価推移

開示資料

決算

株式

チャート