株価チャート

株価

3/6

前日 (3/5): 74,490
始値: 73,830
高値: 74,050
安値: 73,770
終値 -0.6%: 74,040
出来高 -54.2%: 1,391

乖離率

株価（5日） 移動平均値: -0.28%
74,248
株価（25日） 移動平均値: -0.59%
74,476
出来高（5日） 移動平均値: -68.43%
4,406

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	73,830	74,050	73,770	74,040	-0.6%	1,391	-	-0.59%	-	-
03/05	74,600	74,760	74,320	74,490	+0.46%	3,037	-	+0.08%	-	-
03/04	74,460	74,700	74,120	74,150	-0.38%	11,635	-	-0.37%	-	-
03/03	74,930	75,000	74,430	74,430	+0.4%	3,432	-	+0.03%	-	-
03/02	73,970	74,240	73,790	74,130	-0.82%	2,536	-	-0.48%	-	-
02/27	74,800	74,900	74,690	74,740	-0.4%	777	-	+0.23%	-	-
02/26	75,290	75,290	75,010	75,040	+0.64%	2,188	-	+0.63%	-	-
02/25	74,810	74,810	74,560	74,560	+0.88%	1,568	-	-0.03%	-	-
02/24	73,680	74,040	73,650	73,910	-1.35%	3,496	-	-0.94%	-	-
02/20	74,770	75,000	74,700	74,920	-0.43%	530	-	+0.28%	-	-
02/19	74,940	75,280	74,820	75,240	+1.55%	1,875	-	+0.65%	-	-
02/18	73,980	74,280	73,890	74,090	+0.73%	1,530	-	-0.94%	-	-
02/17	74,100	74,260	73,540	73,550	-0.72%	672	-	-1.8%	-	-
02/16	73,640	74,140	73,640	74,080	+0.37%	834	-	-1.2%	-	-
02/13	73,790	74,060	73,500	73,810	-1.89%	2,121	-	-1.58%	-	-
02/12	74,900	75,230	74,620	75,230	-0.93%	1,484	-	+0.24%	-	-
02/10	76,260	76,310	75,800	75,940	-0.72%	1,433	-	+1.22%	-	-
02/09	76,900	76,920	76,480	76,490	+2.33%	2,690	-	+2.05%	-	-
02/06	74,480	74,770	74,250	74,750	-0.8%	1,127	-	-0.12%	-	-
02/05	75,640	75,800	75,350	75,350	+0.48%	688	-	+0.72%	-	-
02/04	74,810	75,170	74,770	74,990	+0.29%	7,931	-	+0.3%	-	-
02/03	74,640	74,940	74,640	74,770	+2.23%	1,821	-	+0.06%	-	-
02/02	73,870	73,980	73,060	73,140	+0.23%	2,001	-	-2.04%	-	-
01/30	73,140	73,340	72,970	72,970	-0.16%	1,259	-	-2.28%	-	-
01/29	73,010	73,120	72,770	73,090	+0.12%	1,231	-	-2.16%	-	-
01/28	72,830	73,070	72,770	73,000	-1.79%	3,662	-	-2.27%	-	-
01/27	74,070	74,380	73,930	74,330	+1.01%	2,534	-	-0.47%	-	-
01/26	74,110	74,150	73,400	73,590	-3.8%	7,689	-	-1.37%	-	-
01/23	76,220	76,500	76,160	76,500	+0.58%	917	-	+2.58%	-	-
01/22	75,900	76,070	75,780	76,060	+1.54%	2,490	-	+2.16%	-	-
01/21	74,760	74,910	74,730	74,910	-0.45%	1,198	-	+0.71%	-	-
01/20	75,390	75,430	75,210	75,250	-0.15%	4,331	-	+1.29%	-	-
01/19	75,510	75,530	75,200	75,360	-1.36%	2,146	-	+1.58%	-	-
01/16	76,470	76,500	76,300	76,400	+0.61%	1,089	-	+3.14%	-	-
01/15	75,790	75,940	75,720	75,940	-0.38%	3,878	-	+2.74%	-	-
01/14	76,230	76,330	76,100	76,230	-0.57%	2,948	-	+3.35%	-	-
01/13	76,220	76,760	76,210	76,670	+1.48%	1,937	-	+4.15%	-	-
01/09	75,340	75,570	75,340	75,550	+1.42%	1,669	-	+2.9%	-	-
01/08	74,850	74,950	74,480	74,490	-1.08%	2,102	-	+1.67%	-	-
01/07	75,500	75,610	75,300	75,300	+1.05%	3,132	-	+2.92%	-	-
01/06	74,730	74,790	74,520	74,520	+0.49%	4,424	-	+2.01%	-	-
01/05	73,960	74,170	73,940	74,160	+0.76%	1,759	-	+1.66%	-	-
2025
12/30	73,780	73,890	73,600	73,600	-0.61%	756	-	+1.03%	-	-
12/29	74,350	74,350	74,050	74,050	-0.22%	542	-	+1.81%	-	-
12/26	74,130	74,320	74,030	74,210	+0.28%	1,002	-	+2.24%	-	-
12/25	74,000	74,130	73,340	74,000	+0.93%	812	-	+2.12%	-	-
12/24	73,750	73,750	73,320	73,320	-0.08%	951	-	+1.42%	-	-
12/23	73,900	73,900	73,380	73,380	-0.47%	1,187	-	+1.69%	-	-
12/22	74,030	74,030	73,730	73,730	+1.28%	2,293	-	+2.31%	-	-
12/19	72,610	72,860	72,600	72,800	+0.28%	3,364	-	+1.16%	-	-
12/18	72,530	72,690	72,480	72,600	-0.1%	885	-	+0.89%	-	-
12/17	72,550	72,750	72,210	72,670	-0.11%	1,793	-	+1.01%	-	-
12/16	73,250	73,250	72,750	72,750	-0.89%	682	-	+1.21%	-	-
12/15	73,650	73,800	73,380	73,400	-1.08%	1,944	-	+2.25%	-	-
12/12	73,850	74,200	73,810	74,200	+1.94%	2,975	-	+3.55%	-	-
12/11	72,980	72,980	72,530	72,790	+0.37%	3,277	-	+1.78%	-	-
12/10	72,590	72,680	72,500	72,520	-0.01%	1,722	-	+1.53%	-	-
12/09	72,450	72,560	72,430	72,530	+0.14%	804	-	+1.7%	-	-
12/08	72,510	72,530	72,300	72,430	+0.51%	1,822	-	+1.64%	-	-
12/05	72,240	72,350	72,060	72,060	-0.76%	1,119	-	+1.22%	-	-
12/04	72,420	72,610	72,390	72,610	+0.96%	3,285	-	+2.08%	-	-
12/03	72,080	72,200	71,920	71,920	+0.43%	5,251	-	+1.26%	-	-
12/02	71,580	71,720	71,530	71,610	-0.53%	5,971	-	+0.89%	-	-
12/01	72,410	72,410	71,720	71,990	-0.65%	7,792	-	+1.54%	-	-
11/28	72,190	72,460	72,180	72,460	+0.65%	1,591	-	+2.39%	-	-
11/27	72,170	72,170	71,940	71,990	+0.46%	1,856	-	+1.9%	-	-
11/26	71,470	71,800	71,400	71,660	+1.36%	2,473	-	+1.63%	-	-
11/25	70,880	70,890	70,640	70,700	+0.61%	1,388	-	+0.48%	-	-
11/21	70,150	70,450	70,150	70,270	-1.31%	1,561	-	+0.11%	-	-
11/20	70,710	71,200	70,680	71,200	+2.14%	3,874	-	+1.56%	-	-
11/19	69,770	69,800	69,450	69,710	-0.56%	1,238	-	-0.38%	-	-
11/18	70,390	70,480	69,740	70,100	-1.11%	3,651	-	+0.29%	-	-
11/17	70,860	71,040	70,680	70,890	-0.41%	964	-	+1.5%	-	-
11/14	71,440	71,520	71,180	71,180	-2.23%	2,871	-	+2.01%	-	-
11/13	72,540	72,880	72,530	72,800	+0.83%	2,810	-	+4.46%	-	-
11/12	71,750	72,200	71,750	72,200	+1.55%	3,400	-	+3.88%	-	-
11/11	71,010	71,100	70,910	71,100	+1.09%	2,594	-	+2.53%	-	-
11/10	70,450	70,500	70,290	70,330	+0.21%	982	-	+1.67%	-	-
11/07	69,870	70,180	69,710	70,180	-0.69%	1,287	-	+1.68%	-	-
11/06	70,830	70,920	70,620	70,670	+0.21%	1,312	-	+2.63%	-	-
11/05	70,310	70,520	69,790	70,520	+1.03%	5,634	-	+2.65%	-	-
11/04	70,860	70,910	69,800	69,800	-1.94%	2,639	-	+1.82%	-	-
10/31	71,160	71,250	70,950	71,180	+0.68%	1,965	-	+4%	-	-
10/30	70,700	71,000	70,480	70,700	+0.26%	2,454	-	+3.58%	-	-
10/29	70,310	70,650	70,190	70,520	+0.74%	2,938	-	+3.56%	-	-
10/28	70,560	70,560	70,000	70,000	-0.99%	2,659	-	+3.04%	-	-
10/27	70,600	70,720	70,400	70,700	+1.52%	1,263	-	+4.31%	-	-
10/24	69,280	69,670	69,230	69,640	+1.28%	952	-	+3.03%	-	-
10/23	68,670	69,010	68,570	68,760	-0.84%	872	-	+2%	-	-
10/22	69,200	69,340	69,040	69,340	+0.96%	4,727	-	+3.06%	-	-
10/21	68,430	68,690	68,340	68,680	+1.3%	1,449	-	+2.29%	-	-
10/20	67,680	67,950	67,580	67,800	+1.83%	1,731	-	+1.18%	-	-
10/17	67,000	67,050	66,570	66,580	-2.09%	1,984	-	-0.49%	-	-
10/16	67,900	68,020	67,660	68,000	-0.01%	1,610	-	+1.74%	-	-
10/15	68,230	68,250	67,970	68,010	+0.52%	2,014	-	+1.92%	-	-
10/14	68,260	68,490	67,500	67,660	-1.7%	3,269	-	+1.54%	-	-
10/10	69,000	69,040	68,800	68,830	-0.64%	859	-	+3.46%	-	-
10/09	69,200	69,290	68,950	69,270	+0.38%	1,446	-	+4.36%	-	-
10/08	68,780	69,160	68,780	69,010	+1.25%	1,206	-	+4.23%	-	-
10/07	68,100	68,190	68,050	68,160	-0.09%	841	-	+3.21%	-	-

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	10,770 4/7	7,970 8/9	21,478 8/9	+6.28% 4/6	-17.23% 8/9
2012年 8月期	11,180 3/15	8,090 10/4	17,689 11/24	+10.45% 10/31	-6.67% 6/4
2013年 8月期	15,610 5/23	9,710 11/13	16,945 12/26	+7.89% 1/28	-8.92% 6/13
2014年 8月期	17,300 8/26	13,950 10/9	14,422 3/14	+6.06% 11/25	-6.97% 2/5
2015年 8月期	22,300 7/21	16,750 10/16	20,684 8/25	+10.07% 11/7	-12.65% 8/25
2016年 8月期	21,600 11/19 11/11	17,270 6/28	11,741 4/21	+7.12% 7/21	-9.63% 1/20
2017年 8月期	24,390 8/7	17,370 11/9	9,771 11/9	+10.31% 11/25	-4.07% 4/17
2018年 8月期	28,930 1/18	23,070 9/8	15,330 2/6	+4.57% 10/23	-7.24% 2/6
2019年 8月期	30,250 10/4	23,450 12/26	21,654 8/26	+5.36% 2/18	-13.24% 12/25
2020年 8月期	31,950 2/20	19,540 3/23	68,243 6/12	+11.59% 6/8	-26.23% 3/23
2021年 8月期	38,200 8/13	26,550 10/30	70,144 11/6	+6.61% 3/15	-6.94% 10/30
2022年 8月期	44,910 8/19	35,950 9/22	62,620 9/8	+9.25% 3/29	-6.7% 2/24
2023年 8月期	50,180 8/2	40,220 10/3	28,481 10/24	+9.43% 10/31	-6.96% 12/20
2024年 8月期	63,790 7/17	47,220 10/30	24,217 7/17	+4.98% 10/7	-11.85% 8/5
2025年 8月期	68,060 1/29	52,050 4/9	15,678 11/15	+8.63% 5/13	-13.44% 4/7
最新	74,040 2026/3/6		1,391	-0.59% 74,476

年間値上がり率

2011/12/30 vs 2010/12/30: 0%（1倍）
2012/12/28 vs 2011/12/30: 14%（1.14倍）
2013/12/30 vs 2012/12/28: 56%（1.56倍）
2014/12/30 vs 2013/12/30: 26%（1.26倍）
2015/12/30 vs 2014/12/30: -2%（0.98倍）
2016/12/30 vs 2015/12/30: 8%（1.08倍）
2017/12/29 vs 2016/12/30: 21%（1.21倍）
2018/12/28 vs 2017/12/29: -9%（0.91倍）
2019/12/30 vs 2018/12/28: 20%（1.2倍）
2020/12/30 vs 2019/12/30: 1%（1.01倍）
2021/12/30 vs 2020/12/30: 34%（1.34倍）
2022/12/30 vs 2021/12/30: 5%（1.05倍）
2023/12/29 vs 2022/12/30: 21%（1.21倍）
2024/12/30 vs 2023/12/29: 27%（1.27倍）
2025/12/30 vs 2024/12/30: 11%（1.11倍）
2026/03/06 vs 2025/12/30: 1%（1.01倍）
過去安値 7,970円（2011/08/09）: 829%（9.29倍）
74,040円（3/6）

1546 NEXT FUNDSダウ・ジョーンズ工業株30種平均株価(為…

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