ROA

NEXT FUNDS TOPIX連動型上場投信（1306）のイベントチャート

2025/11/05～2026/04/03

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	387	389	385	387	+1.04%	16,726,160	-	+0.52%
04/02	393	394	382	383	-1.54%	14,557,440	-	-0.52%
04/01	384	389	381	389	+4.85%	19,862,090	-	+0.78%
04/01	株式分割 1→10
03/31	371	379	369	371	-1.33%	25,178,030	-	-4.13%
03/30	370	376	367	376	-1.75%	7,975,490	-	-3.09%
03/27	380	385	378	383	+0.03%	20,778,200	-	-1.62%
03/26	384	386	379	383	-0.26%	14,377,100	-	-1.9%
03/25	384	385	382	384	+2.48%	30,731,800	-	-1.64%
03/24	376	376	370	374	+2.3%	34,556,500	-	-4.27%
03/23	367	368	362	366	-3.48%	32,390,200	-	-6.66%
03/19	382	384	379	379	-2.97%	22,021,100	-	-3.78%
03/18	384	391	384	391	+2.57%	22,680,900	-	-1.09%
03/17	384	385	379	381	+0.5%	24,285,700	-	-3.57%
03/16	380	382	376	379	-0.5%	18,649,300	-	-4.05%
03/13	378	383	376	381	-0.52%	32,447,000	-	-3.57%
03/12	383	385	379	383	-1.39%	29,928,300	-	-3.31%
03/11	390	393	388	388	+0.94%	23,769,500	-	-1.94%
03/10	382	388	381	385	+2.48%	31,016,200	-	-2.61%
03/09	369	377	367	375	-3.82%	59,976,200	-	-4.72%
03/06	384	391	383	390	+0.46%	24,475,500	-	-0.94%
03/05	394	397	387	389	+1.75%	37,578,400	-	-1.4%
03/04	386	391	377	382	-3.56%	81,757,000	-	-2.85%
03/03	405	407	395	396	-3.3%	33,759,800	-	+0.74%
03/02	404	409	402	409	-0.9%	40,552,500	-	+4.44%
02/27	408	414	407	413	+1.3%	21,163,100	-	+5.65%
02/26	409	410	407	408	+0.82%	23,666,500	-	+4.83%
02/25	404	406	400	405	+0.85%	16,628,700	-	+4.25%
02/24	400	402	398	401	+0.25%	23,656,300	-	+3.64%
02/20	401	402	398	400	-1.11%	13,829,400	-	+3.39%
02/19	402	405	401	405	+1.23%	14,019,500	-	+4.82%
02/18	（IR情報）13:00 NEXT FUNDS TOPIX連動型上場投信中間決算短信
02/18	398	401	397	400	+1.14%	9,773,500	-	+3.82%
02/17	（IR情報）15:30 上場投資信託(ETF)の受益権分割および売買単位変更に関するお知らせ
02/17	398	399	393	395	-0.73%	14,154,700	-	+2.92%
02/16	403	403	397	398	-0.77%	18,820,400	-	+3.94%
02/13	404	406	401	401	-1.59%	28,486,200	-	+5.03%
02/12	405	408	404	408	+0.74%	40,253,100	-	+7.01%
02/10	401	406	401	405	+1.86%	21,567,800	-	+6.78%
02/09	402	402	397	397	+2.27%	41,648,600	-	+5.11%
02/06	381	389	379	389	+1.28%	29,618,000	-	+3.32%
02/05	386	387	382	384	-0.05%	15,991,900	-	+2.29%
02/04	382	384	380	384	+0.18%	12,223,600	-	+2.62%
02/03	378	383	377	383	+3.18%	18,187,800	-	+2.71%
02/02	379	381	371	371	-0.83%	23,797,400	-	-0.19%
01/30	374	375	371	374	+0.67%	19,822,400	-	+0.92%
01/29	371	374	368	372	+0.3%	20,522,400	-	+0.24%
01/28	371	373	370	371	-0.86%	22,451,700	-	+0.22%
01/27	373	375	370	374	+0.29%	13,353,000	-	+1.36%
01/26	374	376	373	373	-2.2%	21,723,600	-	+1.06%
01/23	382	383	380	381	+0.32%	12,257,200	-	+3.61%
01/22	382	382	379	380	+0.85%	14,603,400	-	+3.57%
01/21	375	378	375	377	-0.92%	22,312,700	-	+2.98%
01/20	382	383	380	380	-0.94%	17,733,600	-	+4.22%
01/19	382	384	380	384	-0.21%	13,555,700	-	+5.49%
01/16	384	385	382	385	-0.16%	11,255,600	-	+6.01%
01/15	382	386	381	385	+0.78%	14,103,700	-	+6.46%
01/14	380	382	379	382	+1.3%	24,845,900	-	+6.22%
01/13	379	379	376	378	+2.3%	30,854,200	-	+5.15%
01/09	367	369	366	369	+0.96%	7,136,300	-	+3.07%
01/08	368	368	366	366	-0.79%	16,445,100	-	+2.09%
01/07	368	370	367	368	-0.81%	18,237,600	-	+3.19%
01/06	369	372	368	371	+1.75%	17,084,100	-	+4.33%
01/05	362	366	362	365	+1.98%	26,016,300	-	+2.53%
2025
12/30	359	359	358	358	-0.56%	38,590,900	-	+0.82%
12/29	359	360	358	360	+0.31%	12,171,200	-	+1.38%
12/26	359	360	358	359	+0.06%	17,290,000	-	+1.36%
12/25	359	359	357	359	+0.36%	4,590,000	-	+1.3%
12/24	359	360	357	357	-0.42%	20,740,100	-	+1.22%
12/23	358	359	357	359	+0.45%	140,778,300	-	+1.93%
12/22	359	360	357	357	+0.53%	20,868,200	-	+1.48%
12/19	354	356	353	355	+0.91%	22,364,300	-	+0.94%
12/18	351	353	350	352	-0.45%	19,745,100	-	+0.03%
12/17	353	354	351	354	-0.03%	10,878,700	-	+0.48%
12/16	360	360	354	354	-1.89%	30,867,700	-	+0.8%
12/15	358	361	357	361	+0.36%	24,320,800	-	+2.74%
12/12	356	360	355	359	+1.93%	24,862,500	-	+2.36%
12/11	357	358	352	353	-0.76%	22,307,800	-	+0.71%
12/10	356	357	354	355	+0.11%	12,657,800	-	+1.49%
12/09	355	356	354	355	-0.06%	17,114,800	-	+1.66%
12/08	354	355	352	355	+0.8%	15,890,300	-	+1.72%
12/05	353	354	351	352	-1.23%	16,113,500	-	+0.92%
12/04	350	357	350	357	+2%	29,571,800	-	+2.47%
12/03	351	352	349	350	-0.14%	11,993,000	-	+0.46%
12/02	351	352	350	350	0%	18,951,600	-	+0.6%
12/01	354	355	350	350	-1.16%	58,398,100	-	+0.6%
11/28	353	355	353	354	+0.31%	11,753,700	-	+2.07%
11/27	354	355	353	353	+0.31%	23,483,000	-	+1.76%
11/26	348	353	348	352	+2%	25,093,600	-	+1.73%
11/25	349	349	344	345	-0.17%	21,198,100	-	-0.26%
11/21	342	347	341	346	-0.06%	21,307,900	-	+0.2%
11/20	348	350	345	346	+1.59%	30,139,400	-	+0.26%
11/19	342	344	339	341	-0.18%	16,652,900	-	-1.02%
11/18	349	349	341	341	-2.74%	23,987,000	-	-0.84%
11/17	351	352	349	351	-0.43%	12,643,100	-	+1.95%
11/14	349	353	349	352	-0.76%	28,700,800	-	+2.68%
11/13	353	356	353	355	+0.77%	15,383,600	-	+3.47%
11/12	350	353	349	352	+1.18%	25,451,100	-	+2.98%
11/11	350	351	347	348	+0.06%	21,464,500	-	+1.78%
11/10	348	348	346	348	+0.69%	10,363,400	-	+2.02%
11/07	345	347	343	346	-0.49%	23,649,700	-	+1.62%
11/06	346	348	345	347	+1.34%	15,374,500	-	+2.42%
11/05	344	345	336	343	-1.35%	62,824,000	-	+1.36%

NEXT FUNDS TOPIX連動型上場投信（1306）のイベントチャート

2025/11/05～2026/04/03

イベント情報＆株価推移

開示資料

決算

株式

チャート