MAXIS日本株高配当SMART50上場投信（461A）のイベントチャート

2025/11/13～2026/04/03

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
04/03	2,404	2,408	2,395	2,403	+0.38%	1,957	-	+1.05%
04/02	2,442	2,442	2,387	2,394	-0.58%	12,726	-	+0.5%
04/01	2,380	2,412	2,379	2,408	+2.86%	10,061	-	+0.96%
03/31	2,347	2,371	2,321	2,341	-0.26%	1,267	-	-1.97%
03/30	2,304	2,379	2,304	2,347	-1.35%	1,589	-	-1.96%
03/27	2,360	2,390	2,346	2,379	+1.28%	2,424	-	-0.88%
03/26	2,361	2,362	2,331	2,349	+0.3%	884	-	-2.29%
03/25	2,357	2,357	2,335	2,342	+1.74%	1,035	-	-2.74%
03/24	2,308	2,308	2,283	2,302	+1.41%	2,254	-	-4.56%
03/23	2,284	2,290	2,227	2,270	-2.49%	8,082	-	-6.24%
03/19	（IR情報）9:40 MAXIS日本株高配当SMART50上場投信決算短信(2026年2月期)
03/19	2,350	2,362	2,328	2,328	-2.68%	2,145	-	-4.2%
03/18	2,346	2,392	2,346	2,392	+2.93%	4,316	-	-1.81%
03/17	2,324	2,350	2,322	2,324	+0.35%	4,106	-	-4.68%
03/16	2,333	2,333	2,302	2,316	-0.98%	4,252	-	-5.16%
03/13	2,350	2,400	2,322	2,339	-2.54%	3,427	-	-4.34%
03/12	2,357	2,410	2,326	2,400	-0.04%	6,575	-	-1.96%
03/11	2,378	2,408	2,378	2,401	+1.82%	2,472	-	-1.8%
03/10	2,369	2,382	2,334	2,358	-0.08%	3,672	-	-3.32%
03/09	2,300	2,366	2,280	2,360	0%	7,705	-	-3.12%
03/06	2,367	2,411	2,355	2,360	-1.34%	2,784	-	-2.92%
03/05	2,433	2,449	2,372	2,392	-1.48%	9,720	-	-1.4%
03/04	2,400	2,428	2,310	2,428	-0.61%	14,334	-	+0.33%
03/03	2,505	2,505	2,433	2,443	-3.44%	8,841	-	+1.24%
03/02	2,523	2,550	2,471	2,530	-0.08%	7,980	-	+5.15%
02/27	2,500	2,544	2,500	2,532	+1.12%	4,130	-	+5.68%
02/26	2,525	2,525	2,491	2,504	+0.97%	6,647	-	+4.9%
02/25	2,480	2,495	2,452	2,480	0%	6,144	-	+4.25%
02/24	2,486	2,486	2,448	2,480	-0.64%	6,410	-	+4.55%
02/20	2,493	2,496	2,463	2,496	-0.08%	1,163	-	+5.49%
02/19	2,489	2,505	2,469	2,498	+1.17%	1,330	-	+5.89%
02/18	2,449	2,482	2,449	2,469	+0.82%	3,060	-	+5.02%
02/17	2,464	2,467	2,441	2,449	+0.08%	7,985	-	+4.52%
02/16	2,486	2,486	2,446	2,447	-3.28%	6,938	-	+4.84%
02/13	2,500	2,530	2,463	2,530	+1.24%	3,004	-	+8.86%
02/12	2,490	2,502	2,478	2,499	+0.89%	3,331	-	+8.09%
02/10	（IR情報）18:45 MAXIS ETFの収益分配のお知らせ
02/10	2,453	2,490	2,440	2,477	+1.52%	5,393	-	+7.7%
02/09	2,627	2,627	2,429	2,440	+0.45%	7,975	-	+6.6%
02/06	（IR情報）10:40 MAXIS ETFの収益分配金見込額のお知らせ
02/06	2,445	2,456	2,372	2,429	+1.42%	4,886	-	+6.68%
02/05	2,403	2,485	2,387	2,395	-0.17%	2,303	-	+5.69%
02/04	2,330	2,400	2,321	2,399	+3.32%	2,512	-	+6.29%
02/03	2,284	2,326	2,284	2,322	+2.74%	3,777	-	+3.34%
02/02	2,305	2,305	2,257	2,260	-0.62%	6,409	-	+0.89%
01/30	2,256	2,279	2,251	2,274	+1.25%	22,673	-	+1.7%
01/29	2,275	2,275	2,200	2,246	+0.94%	2,158	-	+0.72%
01/28	2,235	2,235	2,213	2,225	-1.42%	10,502	-	0%
01/27	2,242	2,257	2,212	2,257	+0.8%	5,191	-	+1.62%
01/26	2,240	2,241	2,224	2,239	-1.93%	15,387	-	+1.08%
01/23	2,298	2,298	2,269	2,283	+0.26%	4,883	-	+3.21%
01/22	2,288	2,305	2,270	2,277	-1.17%	16,671	-	+3.13%
01/21	2,296	2,307	2,281	2,304	+0.17%	3,507	-	+4.63%
01/20	2,328	2,328	2,293	2,300	-0.56%	4,651	-	+4.83%
01/19	2,320	2,320	2,275	2,313	+0.04%	7,990	-	+5.81%
01/16	2,365	2,365	2,300	2,312	-0.6%	15,761	-	+6.2%
01/15	2,313	2,350	2,310	2,326	+0.56%	6,062	-	+7.34%
01/14	2,365	2,379	2,278	2,313	+2.07%	6,960	-	+7.23%
01/13	2,279	2,279	2,254	2,266	+1.93%	8,617	-	+5.49%
01/09	2,223	2,227	2,216	2,223	+1.23%	26,481	-	+3.83%
01/08	2,203	2,215	2,193	2,196	-0.77%	10,091	-	+2.86%
01/07	2,199	2,215	2,193	2,213	-0.14%	8,992	-	+3.9%
01/06	2,194	2,216	2,190	2,216	+0.91%	7,735	-	+4.28%
01/05	2,167	2,196	2,161	2,196	+2.09%	11,289	-	+3.58%
2025
12/30	2,162	2,162	2,149	2,151	-0.19%	6,441	-	+1.65%
12/29	2,194	2,194	2,147	2,155	-0.37%	15,883	-	+2.08%
12/26	2,174	2,174	2,137	2,163	+0.75%	6,509	-	+2.71%
12/25	2,158	2,158	2,137	2,147	-0.05%	3,585	-	+2.19%
12/24	2,160	2,160	2,130	2,148	0%	7,992	-	+2.58%
12/23	2,150	2,153	2,140	2,148	+0.61%	3,517	-	+2.87%
12/22	2,150	2,150	2,133	2,135	+0.33%	5,097	-	+2.5%
12/19	2,124	2,196	2,116	2,128	+0.19%	7,992	-	+2.31%
12/18	2,125	2,125	2,107	2,124	+0.62%	5,357	-	+2.26%
12/17	2,118	2,145	2,093	2,111	-1.72%	9,543	-	-
12/16	2,154	2,154	2,117	2,148	-1.33%	18,033	-	-
12/15	2,149	2,177	2,135	2,177	+1.73%	9,253	-	-
12/12	2,130	2,140	2,110	2,140	+1.47%	6,564	-	-
12/11	2,125	2,125	2,092	2,109	+0.38%	9,050	-	-
12/10	2,087	2,103	2,087	2,101	+1.16%	9,821	-	-
12/09	2,089	2,089	2,074	2,077	+0.14%	5,585	-	-
12/08	2,076	2,076	2,056	2,074	+0.39%	5,031	-	-
12/05	2,080	2,080	2,053	2,066	-1.1%	7,237	-	-
12/04	2,061	2,089	2,053	2,089	+0.38%	4,762	-	-
12/03	2,072	2,081	2,050	2,081	+0.29%	8,292	-	-
12/02	2,077	2,080	2,058	2,075	-0.72%	8,890	-	-
12/01	2,092	2,092	2,058	2,090	+0.14%	17,010	-	-
11/28	2,078	2,087	2,070	2,087	-0.05%	4,222	-	-
11/27	2,095	2,095	2,070	2,088	0%	2,341	-	-
11/26	2,055	2,088	2,049	2,088	+2.65%	2,110	-	-
11/25	2,061	2,061	2,025	2,034	+0.05%	4,468	-	-
11/21	2,009	2,033	2,005	2,033	+0.89%	16,281	-	-
11/20	2,010	2,039	2,010	2,015	+1.15%	48,479	-	-
11/19	1,996	2,000	1,972	1,992	-0.2%	34,709	-	-
11/18	2,023	2,025	1,982	1,996	-1.43%	34,017	-	-
11/17	2,037	2,042	2,017	2,025	-1.32%	15,071	-	-
11/14	2,406	2,406	2,022	2,052	-0.19%	41,916	-	-
11/13	2,050	2,056	2,014	2,056	0%	10,422	-	-

MAXIS日本株高配当SMART50上場投信（461A）のイベントチャート

2025/11/13～2026/04/03

イベント情報＆株価推移

開示資料

決算

株式

チャート