株価チャート

株価

3/6

前日 (3/5): 39,640
始値: 39,840
高値: 40,030
安値: 39,800
終値 +0.86%: 39,980
出来高 -28.29%: 14,231

乖離率

株価（5日） 移動平均値: +1.48%
39,398
株価（25日） 移動平均値: +1.8%
39,275
出来高（5日） 移動平均値: -41.23%
24,214

2025/10/07～2026/03/06

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	PER	PBR
2026
03/06	39,840	40,030	39,800	39,980	+0.86%	14,231	-	+1.8%	-	-
03/05	39,840	39,940	39,600	39,640	+1.64%	19,845	-	+0.9%	-	-
03/04	39,300	39,430	38,950	39,000	-0.79%	29,710	-	-0.81%	-	-
03/03	39,600	39,660	39,260	39,310	+0.64%	24,918	-	-0.1%	-	-
03/02	39,080	39,270	38,980	39,060	-0.69%	32,366	-	-0.9%	-	-
02/27	39,280	39,380	39,190	39,330	-1.28%	18,236	-	-0.37%	-	-
02/26	39,860	39,920	39,710	39,840	+1.45%	21,211	-	+0.85%	-	-
02/25	39,360	39,450	39,270	39,270	+1.13%	14,201	-	-0.63%	-	-
02/24	38,650	38,950	38,650	38,830	-0.51%	13,310	-	-1.84%	-	-
02/20	38,910	39,060	38,880	39,030	+0.03%	8,878	-	-1.55%	-	-
02/19	38,900	39,160	38,840	39,020	+1.69%	19,690	-	-1.76%	-	-
02/18	38,150	38,440	38,130	38,370	+1.29%	7,800	-	-3.62%	-	-
02/17	38,360	38,420	37,850	37,880	-0.97%	23,243	-	-5.14%	-	-
02/16	38,240	38,360	38,220	38,250	+0.26%	11,817	-	-4.46%	-	-
02/13	38,300	38,340	38,050	38,150	-2.4%	46,588	-	-4.9%	-	-
02/12	38,940	39,120	38,820	39,090	-1.29%	19,853	-	-2.78%	-	-
02/10	39,830	39,860	39,500	39,600	-0.05%	16,478	-	-1.62%	-	-
02/09	40,010	40,060	39,620	39,620	+2.06%	38,300	-	-1.62%	-	-
02/06	38,300	38,860	38,200	38,820	-1.82%	38,472	-	-3.66%	-	-
02/05	39,570	39,710	39,320	39,540	-1.17%	30,318	-	-2.02%	-	-
02/04	39,820	40,030	39,820	40,010	-1.57%	21,262	-	-0.94%	-	-
02/03	40,560	40,650	40,490	40,650	+3.41%	28,595	-	+0.61%	-	-
02/02	39,850	40,020	39,190	39,310	-1.48%	39,722	-	-2.67%	-	-
01/30	39,990	40,090	39,810	39,900	-1.16%	26,980	-	-1.28%	-	-
01/29	40,390	40,430	40,120	40,370	+0.2%	23,756	-	-0.17%	-	-
01/28	40,040	40,350	40,020	40,290	-0.27%	39,021	-	-0.28%	-	-
01/27	40,140	40,410	40,060	40,400	+1.64%	18,052	-	+0.12%	-	-
01/26	39,900	39,910	39,570	39,750	-2.91%	45,878	-	-1.39%	-	-
01/23	40,760	40,970	40,720	40,940	+0.66%	20,790	-	+1.64%	-	-
01/22	40,650	40,750	40,590	40,670	+1.65%	27,758	-	+1.11%	-	-
01/21	39,870	40,080	39,860	40,010	-0.47%	36,568	-	-0.51%	-	-
01/20	40,280	40,370	40,180	40,200	0%	41,373	-	-0.04%	-	-
01/19	40,260	40,300	40,000	40,200	-2.09%	53,527	-	-0.09%	-	-
01/16	40,980	41,060	40,920	41,060	+0.37%	15,807	-	+2.03%	-	-
01/15	40,710	40,920	40,650	40,910	-0.92%	22,766	-	+1.72%	-	-
01/14	41,380	41,470	41,290	41,290	-0.17%	58,388	-	+2.75%	-	-
01/13	41,040	41,360	41,020	41,360	+2.12%	150,450	-	+3.03%	-	-
01/09	40,430	40,580	40,390	40,500	+0.52%	15,460	-	+1.01%	-	-
01/08	40,590	40,680	40,290	40,290	-0.22%	26,316	-	+0.56%	-	-
01/07	40,550	40,620	40,380	40,380	+0.37%	27,718	-	+0.85%	-	-
01/06	40,120	40,260	40,110	40,230	+0.32%	34,786	-	+0.51%	-	-
01/05	40,060	40,200	40,060	40,100	-0.12%	39,253	-	+0.22%	-	-
2025
12/30	40,180	40,300	40,150	40,150	-0.5%	20,336	-	+0.4%	-	-
12/29	40,540	40,540	40,350	40,350	-0.17%	19,961	-	+0.98%	-	-
12/26	40,450	40,590	40,420	40,420	+0.27%	24,195	-	+1.38%	-	-
12/25	40,500	40,500	40,280	40,310	+0.02%	16,394	-	+1.15%	-	-
12/24	40,370	40,380	40,180	40,300	+0.57%	33,348	-	+1.33%	-	-
12/23	40,400	40,400	40,070	40,070	-0.82%	23,914	-	+0.93%	-	-
12/22	40,490	40,500	40,380	40,400	+2.38%	73,687	-	+1.83%	-	-
12/19	39,350	39,560	39,300	39,460	+1.21%	20,515	-	-0.39%	-	-
12/18	38,820	39,000	38,750	38,990	-1.17%	18,128	-	-1.63%	-	-
12/17	39,220	39,470	39,110	39,450	+1.36%	14,934	-	-0.58%	-	-
12/16	39,270	39,270	38,860	38,920	-1.64%	34,675	-	-1.95%	-	-
12/15	39,660	39,750	39,560	39,570	-2.13%	44,174	-	-0.37%	-	-
12/12	40,290	40,430	40,270	40,430	+0.82%	21,392	-	+1.85%	-	-
12/11	40,470	40,470	39,970	40,100	-1.35%	23,744	-	+1.08%	-	-
12/10	40,600	40,660	40,530	40,650	+0.62%	32,589	-	+2.53%	-	-
12/09	40,440	40,490	40,360	40,400	+0.02%	19,612	-	+1.99%	-	-
12/08	40,330	40,420	40,230	40,390	+0.65%	16,085	-	+1.96%	-	-
12/05	40,090	40,230	40,070	40,130	-0.15%	22,443	-	+1.31%	-	-
12/04	40,110	40,210	40,080	40,190	0%	38,832	-	+1.46%	-	-
12/03	40,230	40,310	40,130	40,190	+1.13%	42,448	-	+1.52%	-	-
12/02	39,850	39,950	39,740	39,740	+0.2%	34,853	-	+0.44%	-	-
12/01	40,060	40,060	39,490	39,660	-1.02%	53,457	-	+0.31%	-	-
11/28	39,910	40,070	39,870	40,070	+0.68%	18,065	-	+1.48%	-	-
11/27	39,900	39,900	39,720	39,800	+0.43%	22,352	-	+0.95%	-	-
11/26	39,500	39,650	39,430	39,630	+0.84%	36,355	-	+0.66%	-	-
11/25	39,410	39,450	39,300	39,300	+2.91%	55,099	-	-0.01%	-	-
11/21	38,290	38,430	38,160	38,190	-4.33%	42,864	-	-2.6%	-	-
11/20	39,670	39,990	39,640	39,920	+4.12%	59,364	-	+1.83%	-	-
11/19	38,490	38,550	38,210	38,340	-0.52%	53,061	-	-1.98%	-	-
11/18	38,960	39,010	38,380	38,540	-2.11%	45,228	-	-1.39%	-	-
11/17	39,150	39,370	39,020	39,370	+1.21%	27,710	-	+0.71%	-	-
11/14	39,070	39,120	38,800	38,900	-2.9%	66,363	-	-0.44%	-	-
11/13	39,760	40,120	39,760	40,060	-0.02%	41,684	-	+2.6%	-	-
11/12	39,770	40,090	39,750	40,070	+0.6%	41,026	-	+2.85%	-	-
11/11	39,930	40,030	39,750	39,830	+0.99%	43,354	-	+2.48%	-	-
11/10	39,220	39,500	39,070	39,440	+0.9%	51,456	-	+1.75%	-	-
11/07	38,900	39,100	38,720	39,090	-1.66%	54,661	-	+1.11%	-	-
11/06	39,930	39,940	39,620	39,750	+0.56%	26,913	-	+3.09%	-	-
11/05	39,330	39,530	38,860	39,530	-0.5%	76,522	-	+2.83%	-	-
11/04	40,400	40,410	39,730	39,730	-1.9%	46,077	-	+3.63%	-	-
10/31	40,420	40,540	40,380	40,500	+0.52%	35,609	-	+5.95%	-	-
10/30	40,230	40,590	40,060	40,290	+0.32%	149,665	-	+5.81%	-	-
10/29	39,900	40,230	39,820	40,160	+1.41%	144,826	-	+5.86%	-	-
10/28	39,860	39,860	39,530	39,600	-0.15%	44,638	-	+4.76%	-	-
10/27	39,510	39,660	39,400	39,660	+1.77%	106,520	-	+5.28%	-	-
10/24	38,750	38,980	38,700	38,970	+1.48%	44,468	-	+3.83%	-	-
10/23	38,110	38,410	38,060	38,400	-0.49%	20,505	-	+2.65%	-	-
10/22	38,470	38,590	38,330	38,590	+0.44%	22,688	-	+3.42%	-	-
10/21	38,300	38,460	38,200	38,420	+1.32%	32,441	-	+3.28%	-	-
10/20	37,850	38,020	37,750	37,920	+2.49%	41,420	-	+2.25%	-	-
10/17	37,290	37,440	37,000	37,000	-2.58%	46,185	-	+0.02%	-	-
10/16	37,780	37,980	37,570	37,980	+0.74%	14,808	-	+2.86%	-	-
10/15	37,680	37,790	37,570	37,700	+0.35%	35,591	-	+2.38%	-	-
10/14	38,080	38,300	37,510	37,570	-3.12%	92,075	-	+2.28%	-	-
10/10	38,840	38,880	38,700	38,780	-0.15%	67,929	-	+5.86%	-	-
10/09	38,850	38,880	38,680	38,840	+1.52%	80,291	-	+6.48%	-	-
10/08	38,130	38,340	38,130	38,260	+0.9%	114,910	-	+5.35%	-	-
10/07	37,860	37,970	37,860	37,920	+0.53%	76,861	-	+4.84%	-	-

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
2011年 8月期	2,008 2/17	1,502 9/1	31,070 8/9	+7.54% 7/8	-15.28% 8/9
2012年 8月期	2,329 3/28	1,591 10/4	33,640 5/17	+8.19% 3/15	-7.53% 5/21
2013年 8月期	3,170 8/2	2,048 11/15	11,620 6/7	+8.54% 5/20	-8.6% 6/13
2014年 8月期	4,300 8/25	3,060 9/2	23,760 2/6	+6.09% 12/3	-5.77% 2/4
2015年 8月期	5,920 7/21	4,050 10/17	30,260 8/24	+10.45% 11/7	-15.04% 8/25
2016年 8月期	5,900 11/9	4,335 6/28 6/24	16,270 2/9	+8.09% 10/30	-11.23% 1/20
2017年 8月期	6,760 7/26	4,705 11/9	17,280 5/18	+8.17% 11/25	-6.29% 11/9
2018年 8月期	8,690 8/30	6,470 9/8	25,800 2/6	+5.57% 5/11	-7.7% 2/9
2019年 8月期	8,970 4/25	6,500 12/26	67,260 8/26	+5.84% 2/5	-13.64% 12/26
2020年 8月期	13,000 8/28	7,380 3/13	327,430 6/16	+14.44% 4/17	-19.86% 3/18
2021年 8月期	17,410 8/31	11,480 9/24	455,860 9/4	+6.24% 10/14	-5.05% 10/30
2022年 8月期	19,400 1/4	14,950 6/17	400,819 1/27	+13.17% 3/29	-11.12% 5/12
2023年 8月期	22,915 8/1	14,415 1/4	268,082 5/18	+10.49% 5/29	-9.14% 12/20
2024年 8月期	34,000 7/11	21,570 10/30	286,576 8/5	+6.8% 1/24	-19.63% 8/5
2025年 8月期	35,730 7/31	24,290 4/7	178,259 4/7	+14.02% 5/14	-17.71% 4/7
最新	39,980 2026/3/6		14,231	+1.8% 39,275

年間値上がり率

2011/12/30 vs 2010/12/30: -2%（0.98倍）
2012/12/28 vs 2011/12/30: 29%（1.29倍）
2013/12/30 vs 2012/12/28: 67%（1.67倍）
2014/12/30 vs 2013/12/30: 38%（1.38倍）
2015/12/30 vs 2014/12/30: 9%（1.09倍）
2016/12/30 vs 2015/12/30: 1%（1.01倍）
2017/12/29 vs 2016/12/30: 27%（1.27倍）
2018/12/28 vs 2017/12/29: -4%（0.96倍）
2019/12/30 vs 2018/12/28: 37%（1.37倍）
2020/12/30 vs 2019/12/30: 39%（1.39倍）
2021/12/30 vs 2020/12/30: 43%（1.43倍）
2022/12/30 vs 2021/12/30: -23%（0.77倍）
2023/12/29 vs 2022/12/30: 65%（1.65倍）
2024/12/30 vs 2023/12/29: 42%（1.42倍）
2025/12/30 vs 2024/12/30: 17%（1.17倍）
2026/03/06 vs 2025/12/30: 0%（1倍）
過去安値 1,495円（2010/08/31）: 2574%（26.74倍）
39,980円（3/6）

1545 NEXT FUNDS NASDAQ-100(R)(為替ヘッジなし)連動型上…

株価チャート

株価

3/6

乖離率

2025/10/07～2026/03/06

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート