時価総額

2025/10/07～2026/03/06

株価＆時価総額の推移

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
03/06	3,133	3,178	3,119	3,178	-0.06%	1,116,515	-	-1.4%	-	-
03/05	3,211	3,231	3,156	3,180	+2.09%	1,892,406	-	-1.09%	-	-
03/04	3,187	3,202	3,071	3,115	-4.36%	3,549,407	-	-2.9%	-	-
03/03	3,350	3,356	3,250	3,257	-3.38%	1,456,423	-	+1.69%	-	-
03/02	3,349	3,371	3,303	3,371	-0.79%	1,306,812	-	+5.54%	-	-
02/27	3,340	3,399	3,332	3,398	+1.95%	786,621	-	+6.82%	-	-
02/26	3,332	3,355	3,329	3,333	+0.85%	608,708	-	+5.27%	-	-
02/25	3,303	3,319	3,267	3,305	+0.03%	818,283	-	+4.72%	-	-
02/24	3,303	3,304	3,261	3,304	+0.4%	704,826	-	+4.99%	-	-
02/20	3,310	3,310	3,274	3,291	-0.9%	770,068	-	+4.88%	-	-
02/19	3,294	3,329	3,281	3,321	+1.1%	566,606	-	+6.07%	-	-
02/18	3,268	3,294	3,260	3,285	+1.17%	459,670	-	+5.29%	-	-
02/17	3,260	3,274	3,237	3,247	-0.15%	557,839	-	+4.41%	-	-
02/16	3,314	3,314	3,252	3,252	-0.97%	911,141	-	+4.97%	-	-
02/13	3,310	3,314	3,275	3,284	-1.41%	974,232	-	+6.45%	-	-
02/12	3,315	3,338	3,306	3,331	+0.79%	768,114	-	+8.47%	-	-
02/10	3,256	3,308	3,252	3,305	+2.04%	821,430	-	+8.18%	-	-
02/09	3,340	3,350	3,234	3,239	+1.22%	1,632,670	-	+6.58%	-	-
02/06	3,138	3,200	3,125	3,200	+1.46%	1,004,297	-	+5.86%	-	-
02/05	3,182	3,192	3,133	3,154	+0.29%	796,600	-	+4.78%	-	-
02/04	3,086	3,147	3,072	3,145	+2.38%	944,954	-	+4.9%	-	-
02/03	3,039	3,076	3,033	3,072	+2.74%	543,395	-	+2.88%	-	-
02/02	3,067	3,072	2,985	2,990	-1.03%	1,679,240	-	+0.44%	-	-
01/30	3,020	3,024	2,998	3,021	+0.73%	730,740	-	+1.68%	-	-
01/29	2,975	3,008	2,947	2,999	+0.81%	1,044,248	-	+1.18%	-	-
01/28	2,978	2,989	2,964	2,975	-0.63%	736,783	-	+0.61%	-	-
01/27	2,987	3,002	2,963	2,994	+0.1%	827,913	-	+1.49%	-	-
01/26	2,997	3,006	2,985	2,991	-1.93%	1,654,371	-	+1.63%	-	-
01/23	3,059	3,064	3,039	3,050	0%	391,675	-	+3.88%	-	-
01/22	3,065	3,065	3,044	3,050	+0.86%	475,349	-	+4.17%	-	-
01/21	3,016	3,030	3,002	3,024	-1.24%	1,067,030	-	+3.56%	-	-
01/20	3,077	3,077	3,051	3,062	-0.71%	645,894	-	+5.19%	-	-
01/19	3,083	3,085	3,039	3,084	-0.06%	797,836	-	+6.31%	-	-
01/16	3,098	3,102	3,075	3,086	-0.52%	882,814	-	+6.82%	-	-
01/15	3,078	3,106	3,066	3,102	+1.11%	793,119	-	+7.82%	-	-
01/14	3,041	3,070	3,031	3,068	+1.72%	794,865	-	+7.16%	-	-
01/13	3,027	3,029	3,000	3,016	+1.89%	1,055,870	-	+5.75%	-	-
01/09	2,930	2,961	2,926	2,960	+1.34%	424,164	-	+4.19%	-	-
01/08	2,922	2,940	2,910	2,921	-0.2%	415,070	-	+3.11%	-	-
01/07	2,922	2,936	2,910	2,927	-0.37%	596,778	-	+3.57%	-	-
01/06	2,903	2,938	2,903	2,938	+1.49%	766,341	-	+4.18%	-	-
01/05	2,878	2,905	2,877	2,895	+1.26%	878,070	-	+2.92%	-	-
2025
12/30	2,866	2,867	2,853	2,859	-0.17%	367,527	-	+1.82%	-	-
12/29	2,861	2,869	2,853	2,864	+0.46%	502,012	-	+2.21%	-	-
12/26	2,859	2,860	2,843	2,851	-0.07%	473,337	-	+1.97%	-	-
12/25	2,859	2,859	2,838	2,853	+0.42%	298,377	-	+2.26%	-	-
12/24	2,856	2,860	2,837	2,841	-0.35%	775,633	-	+2.16%	-	-
12/23	2,845	2,857	2,841	2,851	+0.53%	417,300	-	+2.78%	-	-
12/22	2,849	2,849	2,834	2,836	+0.42%	696,682	-	+2.46%	-	-
12/19	2,814	2,830	2,806	2,824	+0.43%	386,009	-	+2.21%	-	-
12/18	2,813	2,813	2,796	2,812	+0.29%	691,492	-	+1.96%	-	-
12/17	2,806	2,810	2,784	2,804	-0.39%	629,346	-	+1.85%	-	-
12/16	2,859	2,860	2,810	2,815	-1.71%	707,887	-	+2.51%	-	-
12/15	2,851	2,864	2,842	2,864	+0.67%	517,205	-	+4.56%	-	-
12/12	2,824	2,848	2,821	2,845	+1.46%	749,686	-	+4.25%	-	-
12/11	2,830	2,831	2,796	2,804	-0.11%	454,387	-	+3.13%	-	-
12/10	2,799	2,821	2,799	2,807	+0.97%	368,990	-	+3.58%	-	-
12/09	2,785	2,793	2,778	2,780	-0.14%	297,639	-	+2.92%	-	-
12/08	2,769	2,786	2,756	2,784	+0.98%	314,919	-	+3.34%	-	-
12/05	2,778	2,781	2,750	2,757	-1.11%	457,141	-	+2.64%	-	-
12/04	2,746	2,794	2,744	2,788	+1.38%	592,738	-	+4.11%	-	-
12/03	2,763	2,767	2,743	2,750	-0.29%	569,477	-	+2.96%	-	-
12/02	2,764	2,768	2,751	2,758	+0.25%	572,583	-	+3.45%	-	-
12/01	2,781	2,782	2,745	2,751	-1.04%	652,935	-	+3.46%	-	-
11/28	2,764	2,782	2,757	2,780	+0.72%	442,299	-	+4.83%	-	-
11/27	2,767	2,772	2,758	2,760	+0.25%	346,264	-	+4.39%	-	-
11/26	2,728	2,756	2,722	2,753	+1.47%	532,968	-	+4.44%	-	-
11/25	2,734	2,734	2,694	2,713	+0.18%	495,671	-	+3.23%	-	-
11/21	2,662	2,710	2,661	2,708	+0.3%	467,914	-	+3.4%	-	-
11/20	2,692	2,705	2,687	2,700	+1.85%	596,346	-	+3.41%	-	-
11/19	2,657	2,669	2,632	2,651	+0.04%	407,706	-	+1.8%	-	-
11/18	2,689	2,704	2,647	2,650	-2.07%	579,961	-	+2.04%	-	-
11/17	2,716	2,724	2,698	2,706	-0.37%	319,142	-	+4.4%	-	-
11/14	2,680	2,718	2,675	2,716	+0.59%	402,047	-	+5.03%	-	-
11/13	2,690	2,704	2,689	2,700	+0.86%	333,594	-	+4.65%	-	-
11/12	2,641	2,679	2,641	2,677	+1.67%	388,055	-	+3.96%	-	-
11/11	2,639	2,639	2,619	2,633	-0.08%	280,220	-	+2.45%	-	-
11/10	2,625	2,635	2,616	2,635	+0.92%	571,634	-	+2.65%	-	-
11/07	2,586	2,612	2,580	2,611	+0.58%	541,499	-	+1.83%	-	-
11/06	2,587	2,608	2,587	2,596	+0.58%	582,981	-	+1.33%	-	-
11/05	2,583	2,586	2,526	2,581	-0.62%	824,104	-	+0.74%	-	-
11/04	2,602	2,625	2,589	2,597	+0.19%	719,341	-	+1.37%	-	-
10/31	2,604	2,612	2,580	2,592	+0.08%	506,856	-	+1.17%	-	-
10/30	2,567	2,595	2,565	2,590	+0.97%	504,061	-	+1.09%	-	-
10/29	2,598	2,598	2,565	2,565	-1.04%	489,744	-	+0.12%	-	-
10/28	2,626	2,626	2,588	2,592	-1.33%	516,570	-	+1.13%	-	-
10/27	2,603	2,627	2,602	2,627	+1.59%	606,298	-	+2.5%	-	-
10/24	2,583	2,589	2,576	2,586	+0.23%	207,135	-	+0.98%	-	-
10/23	2,570	2,580	2,561	2,580	+0.04%	338,602	-	+0.74%	-	-
10/22	2,558	2,583	2,555	2,579	+1.02%	423,371	-	+0.66%	-	-
10/21	2,560	2,567	2,549	2,553	+0.12%	359,327	-	-0.35%	-	-
10/20	2,535	2,550	2,524	2,550	+2.08%	349,023	-	-0.55%	-	-
10/17	2,500	2,513	2,496	2,498	-0.91%	460,895	-	-2.61%	-	-
10/16	2,529	2,532	2,512	2,521	+0.56%	311,674	-	-1.91%	-	-
10/15	2,505	2,512	2,498	2,507	+0.97%	421,343	-	-2.6%	-	-
10/14	2,480	2,516	2,468	2,483	-1.86%	1,235,991	-	-3.65%	-	-
10/10	2,553	2,553	2,514	2,530	-1.25%	566,149	-	-1.94%	-	-
10/09	2,563	2,569	2,556	2,562	-0.19%	414,754	-	-0.7%	-	-
10/08	2,578	2,586	2,559	2,567	+0.27%	341,468	-	-0.5%	-	-
10/07	2,560	2,582	2,557	2,560	+0.2%	792,750	-	-0.7%	-	-

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
2017年 4月期	1,332 39,950 10/30	1,107 33,200 4/17	190,950 6,365 4/4
2018年 4月期	1,445 43,350 1/18 43,350 1/15	1,197 35,900 10/26	464,370 15,479 12/18
2019年 4月期	1,248 37,450 11/8	984 29,510 8/15	729,060 24,302 11/1
2020年 4月期	1,183 35,500 12/18 35,500 12/17 他2件	777 23,320 3/17	328,620 10,954 2/28
2021年 4月期	1,295 38,850 9/28 38,850 9/27	903 27,110 11/5 27,100 11/2	385,170 12,839 4/2
2022年 4月期	1,404 42,130 8/30 42,130 8/26	1,154 34,620 12/1	800,250 26,675 9/26
2023年 4月期	2,054 61,630 9/20	1,346 40,390 11/1	2,073,570 69,119 9/29
2024年 4月期	2,495 7/5 7/4	1,834 55,020 11/8	3,839,405 8/5
2025年 4月期	2,627 10/27 9/9	1,873 4/7	3,989,125 4/7
最新	3,178 2026/3/6		1,116,515

1489 NEXT FUNDS日経平均高配当株50指数連動型上場投信

時価総額

2025/10/07～2026/03/06

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート