MAXIS日本株高配当SMART50上場投信（461A）のイベントチャート

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

2026/04/01～2026/08/26

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
08/26	2,661	2,690	2,661	2,690	+0.67%	1,076	-	+3.46%
08/25	2,681	2,681	2,663	2,672	+0.15%	319	-	+3.01%
08/24	2,702	2,702	2,648	2,668	+0.6%	1,065	-	+3.13%
08/21	2,656	2,656	2,623	2,652	+1.49%	619	-	+2.75%
08/20	2,591	2,619	2,591	2,613	+1.01%	1,417	-	+1.44%
08/19	2,643	2,643	2,583	2,587	-1.82%	1,828	-	+0.62%
08/18	2,660	2,660	2,629	2,635	+0.34%	319	-	+2.69%
08/17	2,681	2,681	2,623	2,626	-0.19%	1,437	-	+2.58%
08/14	2,620	2,643	2,619	2,631	+0.73%	1,232	-	+3.01%
08/13	2,615	2,620	2,593	2,612	+0.04%	956	-	+2.51%
08/12	2,624	2,624	2,598	2,611	+0.42%	1,324	-	+2.59%
08/10	（IR情報）18:40 MAXIS ETFの収益分配のお知らせ
08/10	2,600	2,613	2,591	2,600	+1.76%	3,246	-	+2.32%
08/07	2,585	2,620	2,555	2,555	-1.73%	2,219	-	+0.75%
08/06	（IR情報）9:50 MAXIS ETFの収益分配金見込額のお知らせ
08/06	2,513	2,600	2,513	2,600	+2.28%	16,073	-	+2.73%
08/05	2,589	2,589	2,533	2,542	+2.09%	4,168	-	+0.75%
08/04	2,550	2,550	2,490	2,490	-0.4%	492	-	-1.07%
08/03	2,597	2,600	2,475	2,500	-1.85%	6,182	-	-0.56%
07/31	2,610	2,610	2,547	2,547	-0.51%	1,670	-	+1.51%
07/30	2,626	2,626	2,560	2,560	-2.44%	1,388	-	+2.28%
07/29	2,631	2,633	2,577	2,624	+0.5%	3,479	-	+5.13%
07/28	2,645	2,645	2,574	2,611	-1.1%	2,512	-	+4.99%
07/27	2,600	2,640	2,574	2,640	+3.25%	2,393	-	+6.49%
07/24	2,531	2,557	2,531	2,557	-0.93%	929	-	+3.48%
07/23	2,542	2,581	2,542	2,581	-0.39%	2,332	-	+4.66%
07/22	2,600	2,600	2,550	2,591	+1.61%	691	-	+5.37%
07/21	2,490	2,550	2,490	2,550	+2.62%	12,973	-	+4%
07/17	2,544	2,544	2,464	2,485	-1.35%	2,974	-	+1.51%
07/16	2,539	2,539	2,519	2,519	-0.24%	3,477	-	+3.03%
07/15	2,530	2,530	2,512	2,525	+1.04%	7,681	-	+3.48%
07/14	2,466	2,499	2,466	2,499	+1.42%	6,842	-	+2.63%
07/13	2,484	2,486	2,464	2,464	-0.4%	473	-	+1.36%
07/10	2,521	2,521	2,467	2,474	-0.04%	2,921	-	+1.94%
07/09	2,540	2,540	2,471	2,475	-1%	1,369	-	+2.15%
07/08	2,507	2,511	2,493	2,500	-0.6%	3,541	-	+3.35%
07/07	2,520	2,526	2,503	2,515	-0.04%	1,482	-	+4.18%
07/06	2,499	2,518	2,480	2,516	+1.82%	2,592	-	+4.53%
07/03	2,455	2,482	2,455	2,471	+1.4%	1,717	-	+2.96%
07/02	2,370	2,441	2,370	2,437	+1.8%	4,344	-	+1.67%
07/01	2,415	2,415	2,391	2,394	-0.62%	20,383	-	+0.04%
06/30	2,404	2,413	2,395	2,409	+0.58%	1,107	-	+0.71%
06/29	2,383	2,403	2,383	2,395	+0.29%	1,476	-	+0.25%
06/26	2,400	2,400	2,378	2,388	0%	4,899	-	0%
06/25	2,430	2,430	2,380	2,388	+0.34%	1,235	-	+0.08%
06/24	2,403	2,403	2,372	2,380	-0.79%	3,953	-	-0.21%
06/23	2,428	2,428	2,399	2,399	-1.28%	1,545	-	+0.63%
06/22	2,413	2,430	2,413	2,430	+0.37%	645	-	+2.02%
06/19	2,421	2,424	2,408	2,421	-0.49%	984	-	+1.77%
06/18	2,446	2,446	2,417	2,433	+0.41%	367	-	+2.4%
06/17	2,452	2,452	2,421	2,423	+0.08%	268	-	+2.06%
06/16	2,431	2,444	2,415	2,421	-1.18%	2,568	-	+2.11%
06/15	2,449	2,475	2,427	2,450	+2.04%	2,454	-	+3.51%
06/12	2,397	2,411	2,393	2,401	+0.13%	1,168	-	+1.69%
06/11	2,370	2,398	2,351	2,398	-0.04%	229	-	+1.74%
06/10	2,420	2,420	2,383	2,399	+0.17%	725	-	+1.95%
06/09	2,412	2,416	2,394	2,395	+0.88%	4,543	-	+1.91%
06/08	2,379	2,380	2,353	2,374	+0.72%	4,577	-	+1.15%
06/05	2,400	2,404	2,357	2,357	-0.92%	1,736	-	+0.51%
06/04	2,364	2,380	2,364	2,379	+0.17%	2,932	-	+1.58%
06/03	2,340	2,385	2,340	2,375	+1.45%	4,658	-	+1.5%
06/02	2,310	2,343	2,308	2,341	-0.34%	5,307	-	+0.17%
06/01	2,367	2,367	2,338	2,349	-1.51%	695	-	+0.51%
05/29	2,360	2,388	2,360	2,385	+1.66%	1,301	-	+2.05%
05/28	2,362	2,362	2,337	2,346	-0.3%	381	-	+0.39%
05/27	2,346	2,358	2,346	2,353	-0.17%	931	-	+0.64%
05/26	2,348	2,362	2,348	2,357	-0.13%	278	-	+0.73%
05/25	2,363	2,364	2,343	2,360	+0.81%	1,244	-	+0.77%
05/22	2,363	2,363	2,341	2,341	-0.85%	4,348	-	-0.13%
05/21	2,365	2,369	2,357	2,361	+0.81%	6,596	-	+0.64%
05/20	2,365	2,365	2,323	2,342	-0.85%	767	-	-0.26%
05/19	2,292	2,365	2,292	2,362	+0.85%	1,322	-	+0.47%
05/18	2,363	2,363	2,338	2,342	-1.06%	1,471	-	-0.55%
05/15	2,363	2,382	2,358	2,367	+0.08%	11,581	-	+0.42%
05/14	2,367	2,367	2,351	2,365	+0.55%	2,676	-	+0.3%
05/13	2,333	2,356	2,331	2,352	+1.07%	1,095	-	-0.34%
05/12	2,308	2,337	2,308	2,327	+1.04%	4,898	-	-1.44%
05/11	（IR情報）13:30 MAXIS ETFの収益分配のお知らせ
05/11	2,290	2,318	2,290	2,303	+0.22%	2,658	-	-2.62%
05/08	2,280	2,301	2,280	2,298	-0.17%	4,729	-	-2.87%
05/07	2,315	2,335	2,291	2,302	-0.22%	15,150	-	-2.79%
05/01	（IR情報）10:20 MAXIS ETFの収益分配金見込額のお知らせ
05/01	2,374	2,374	2,289	2,307	-0.73%	1,915	-	-2.7%
04/30	2,317	2,335	2,296	2,324	0%	2,263	-	-2.06%
04/28	2,300	2,328	2,299	2,324	+1.53%	2,910	-	-2.11%
04/27	2,306	2,306	2,276	2,289	-1.25%	4,768	-	-3.54%
04/24	2,319	2,324	2,309	2,318	-0.04%	1,018	-	-2.28%
04/23	2,306	2,323	2,300	2,319	-0.39%	9,867	-	-2.23%
04/22	2,356	2,356	2,324	2,328	-1.23%	2,371	-	-1.98%
04/21	2,377	2,377	2,357	2,357	-0.55%	1,211	-	-0.76%
04/20	2,403	2,403	2,366	2,370	-0.55%	12,117	-	-0.13%
04/17	2,408	2,408	2,380	2,383	-1.04%	2,573	-	+0.46%
04/16	2,405	2,419	2,405	2,408	+0.04%	1,868	-	+1.47%
04/15	2,428	2,428	2,403	2,407	+0.33%	11,021	-	+1.43%
04/14	2,416	2,416	2,397	2,399	+0.17%	1,928	-	+1.18%
04/13	2,400	2,420	2,395	2,395	-0.58%	1,602	-	+1.1%
04/10	2,450	2,450	2,409	2,409	-0.66%	1,998	-	+1.73%
04/09	2,452	2,458	2,421	2,425	-0.82%	2,277	-	+2.45%
04/08	2,467	2,467	2,435	2,445	+1.79%	12,990	-	+3.3%
04/07	2,412	2,415	2,400	2,402	+0.17%	2,738	-	+1.48%
04/06	2,411	2,415	2,398	2,398	-0.21%	1,536	-	+1.1%
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%

MAXIS日本株高配当SMART50上場投信（461A）のイベントチャート

2026/04/01～2026/08/26

イベント情報＆株価推移

開示資料

決算

株式

チャート