NEXT FUNDSダウ・ジョーンズ工業株30種平均株価(為替ヘッジなし)連動型上場投信（1546）の株価チャート

株価

5/12

前日 (5/11): 76,080
始値: 76,300
高値: 76,530
安値: 76,110
終値 +0.33%: 76,330
出来高 -56.69%: 1,023

乖離率

株価（5日） 移動平均値: +0.08%
76,272
株価（25日） 移動平均値: +1.44%
75,247
出来高（5日） 移動平均値: -18.23%
1,251

2025/12/09～2026/05/12

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
05/12	76,300	76,530	76,110	76,330	+0.33%	1,023	-	+1.44%	-	-
05/11	75,860	76,080	75,720	76,080	-0.08%	2,362	-	+1.34%	-	-
05/08	75,940	76,280	75,940	76,140	-0.28%	845	-	+1.69%	-	-
05/07	76,380	76,440	76,200	76,350	-0.14%	1,399	-	+2.27%	-	-
05/01	76,410	76,500	76,350	76,460	+0.37%	625	-	+2.65%	-	-
04/30	76,330	76,450	76,110	76,180	-0.59%	2,915	-	+2.53%	-	-
04/28	76,660	76,760	76,470	76,630	+0.27%	1,546	-	+3.36%	-	-
04/27	76,590	76,660	76,420	76,420	-0.42%	1,155	-	+3.38%	-	-
04/24	76,850	76,960	76,740	76,740	+0.01%	578	-	+4.13%	-	-
04/23	76,840	76,840	76,430	76,730	-0.16%	984	-	+4.38%	-	-
04/22	76,850	76,920	76,750	76,850	-0.04%	798	-	+4.73%	-	-
04/21	76,790	76,930	76,780	76,880	+0.87%	660	-	+5%	-	-
04/20	76,120	76,220	76,040	76,220	+0.47%	1,052	-	+4.34%	-	-
04/17	75,600	75,860	75,600	75,860	+0.76%	1,598	-	+4.03%	-	-
04/16	75,320	75,320	75,130	75,290	+0.01%	1,130	-	+3.42%	-	-
04/15	75,270	75,410	75,250	75,280	+0.55%	920	-	+3.51%	-	-
04/14	74,930	75,020	74,840	74,870	+0.77%	1,211	-	+3.05%	-	-
04/13	73,940	74,300	73,940	74,300	-0.63%	515	-	+2.41%	-	-
04/10	74,800	74,930	74,770	74,770	+0.86%	1,663	-	+3.07%	-	-
04/09	74,150	74,270	74,120	74,130	+0.53%	1,656	-	+2.21%	-	-
04/08	73,650	73,800	73,500	73,740	+1.5%	2,220	-	+1.67%	-	-
04/07	72,920	72,950	72,600	72,650	+0.44%	1,245	-	+0.13%	-	-
04/06	72,300	72,400	72,210	72,330	-0.1%	1,237	-	-0.4%	-	-
04/03	72,430	72,500	72,340	72,400	+1.2%	756	-	-0.43%	-	-
04/02	72,280	72,350	71,540	71,540	-0.72%	2,318	-	-1.76%	-	-
04/01	71,820	72,070	71,770	72,060	+1.41%	1,336	-	-1.21%	-	-
03/31	70,460	71,290	70,370	71,060	+0.69%	1,611	-	-2.68%	-	-
03/30	70,160	70,570	70,070	70,570	-2.14%	1,441	-	-3.55%	-	-
03/27	72,030	72,110	71,780	72,110	+0.19%	948	-	-1.7%	-	-
03/26	72,170	72,300	71,970	71,970	-0.04%	1,225	-	-1.99%	-	-
03/25	71,950	72,210	71,950	72,000	+1.02%	778	-	-2.04%	-	-
03/24	71,600	71,710	71,160	71,270	+0.62%	1,663	-	-3.14%	-	-
03/23	70,810	71,090	70,730	70,830	-1.76%	2,073	-	-3.87%	-	-
03/19	72,040	72,220	71,950	72,100	-1.69%	1,367	-	-2.38%	-	-
03/18	72,870	73,340	72,850	73,340	+0.7%	1,431	-	-0.91%	-	-
03/17	73,020	73,020	72,700	72,830	+0.07%	665	-	-1.76%	-	-
03/16	72,650	72,900	72,650	72,780	-0.15%	1,421	-	-1.93%	-	-
03/13	72,670	72,990	72,550	72,890	+0.11%	1,659	-	-1.92%	-	-
03/12	73,000	73,130	72,730	72,810	-1.09%	558	-	-2.14%	-	-
03/11	73,720	74,050	73,610	73,610	+0.35%	1,796	-	-1.17%	-	-
03/10	73,300	73,370	73,160	73,350	+1.4%	2,523	-	-1.49%	-	-
03/09	72,110	72,340	71,750	72,340	-2.3%	2,615	-	-2.83%	-	-
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%	-	-

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	76,330 2026/5/12		1,023	+1.44% 75,247

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）
2026/05/12 vs 2025/12/30: 4%（1.04倍）
過去安値 7,970円（2011/08/09）: 858%（9.58倍）
76,330円（5/12）

NEXT FUNDSダウ・ジョーンズ工業株30種平均株価(為替ヘッジなし)連動型上場投信（1546）の株価チャート

株価

5/12

乖離率

2025/12/09～2026/05/12

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