株価チャート

株価

3/6

前日 (3/5): 54,240
始値: 53,700
高値: 54,500
安値: 53,560
終値 +0.48%: 54,500
出来高 -64.77%: 5,193

乖離率

株価（5日） 移動平均値: -0.86%
54,970
株価（25日） 移動平均値: -1.32%
55,230
出来高（5日） 移動平均値: -63.78%
14,337

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	53,700	54,500	53,560	54,500	+0.48%	5,193	-	-1.32%	-	-
03/05	55,210	55,360	54,040	54,240	+1.9%	14,741	-	-1.51%	-	-
03/04	54,730	55,060	52,580	53,230	-4.33%	27,607	-	-3.14%	-	-
03/03	56,930	56,930	55,410	55,640	-2.8%	12,814	-	+1.39%	-	-
03/02	57,210	57,240	56,050	57,240	-1.14%	11,328	-	+4.57%	-	-
02/27	56,950	57,900	56,940	57,900	+1.69%	3,571	-	+6.19%	-	-
02/26	56,800	57,210	56,800	56,940	+0.6%	2,972	-	+4.91%	-	-
02/25	56,700	56,700	55,940	56,600	+0.21%	5,886	-	+4.65%	-	-
02/24	56,520	56,550	55,900	56,480	-0.07%	6,432	-	+4.74%	-	-
02/20	56,670	56,700	56,240	56,520	-0.84%	2,720	-	+5.1%	-	-
02/19	56,660	57,190	56,350	57,000	+0.71%	3,393	-	+6.28%	-	-
02/18	56,230	56,660	56,120	56,600	+1.42%	2,546	-	+5.9%	-	-
02/17	56,000	56,260	55,620	55,810	-0.5%	3,697	-	+4.8%	-	-
02/16	56,900	56,900	55,950	56,090	-1.16%	7,827	-	+5.72%	-	-
02/13	56,800	57,220	56,400	56,750	-0.82%	6,438	-	+7.43%	-	-
02/12	56,860	57,290	56,770	57,220	+0.97%	3,034	-	+8.83%	-	-
02/10	55,730	56,670	55,730	56,670	+2.05%	6,457	-	+8.32%	-	-
02/09	56,020	56,220	55,390	55,530	+1.22%	8,797	-	+6.71%	-	-
02/06	53,910	54,860	53,720	54,860	+1.44%	6,878	-	+5.93%	-	-
02/05	54,580	54,730	53,970	54,080	+0.3%	14,186	-	+4.87%	-	-
02/04	52,820	53,920	52,640	53,920	+2.22%	5,690	-	+4.97%	-	-
02/03	52,610	52,830	52,080	52,750	+2.51%	17,221	-	+3.08%	-	-
02/02	52,440	52,500	51,240	51,460	-0.31%	5,068	-	+0.86%	-	-
01/30	51,500	51,650	51,210	51,620	+1.02%	5,138	-	+1.36%	-	-
01/29	50,710	51,210	50,100	51,100	+1.07%	4,663	-	+0.56%	-	-
01/28	50,750	50,840	50,460	50,560	-1.62%	6,108	-	-0.32%	-	-
01/27	50,910	51,390	50,540	51,390	+0.49%	4,827	-	+1.5%	-	-
01/26	51,260	51,300	50,940	51,140	-2.01%	4,229	-	+1.24%	-	-
01/23	52,280	52,300	51,870	52,190	+0.52%	2,383	-	+3.53%	-	-
01/22	52,070	52,170	51,840	51,920	+0.52%	4,122	-	+3.25%	-	-
01/21	51,430	51,650	51,280	51,650	-1%	23,288	-	+2.97%	-	-
01/20	52,430	52,430	52,120	52,170	-0.84%	5,333	-	+4.3%	-	-
01/19	52,640	52,640	51,950	52,610	-0.32%	10,346	-	+5.53%	-	-
01/16	52,800	52,850	52,520	52,780	-0.34%	3,663	-	+6.3%	-	-
01/15	52,600	52,970	52,320	52,960	+1.15%	4,150	-	+7.13%	-	-
01/14	51,870	52,360	51,850	52,360	+1.2%	1,978	-	+6.41%	-	-
01/13	51,850	51,970	51,430	51,740	+1.75%	6,978	-	+5.55%	-	-
01/09	50,510	50,860	50,500	50,850	+0.89%	1,925	-	+4.13%	-	-
01/08	50,310	50,510	50,120	50,400	-0.22%	2,347	-	+3.51%	-	-
01/07	50,310	50,510	49,800	50,510	-0.3%	2,514	-	+4.02%	-	-
01/06	50,030	50,660	50,030	50,660	+1.81%	3,189	-	+4.59%	-	-
01/05	49,520	49,950	49,520	49,760	+0.89%	4,765	-	+3.01%	-	-
2025
12/30	49,340	49,400	49,160	49,320	-0.06%	1,900	-	+2.32%	-	-
12/29	49,450	49,510	49,130	49,350	+0.73%	7,422	-	+2.63%	-	-
12/26	49,210	49,260	48,900	48,990	-0.14%	3,738	-	+2.13%	-	-
12/25	49,190	49,190	48,850	49,060	+0.18%	3,778	-	+2.52%	-	-
12/24	49,270	49,270	48,830	48,970	-0.31%	4,217	-	+2.65%	-	-
12/23	48,900	49,250	48,850	49,120	+0.55%	5,210	-	+3.28%	-	-
12/22	49,170	49,170	48,800	48,850	+0.27%	4,724	-	+2.95%	-	-
12/19	48,610	48,820	48,430	48,720	+0.83%	1,717	-	+2.87%	-	-
12/18	48,410	48,520	48,240	48,320	-0.19%	2,355	-	+2.23%	-	-
12/17	48,350	48,410	48,000	48,410	-0.43%	2,060	-	+2.64%	-	-
12/16	49,100	49,100	48,420	48,620	-0.98%	5,536	-	+3.36%	-	-
12/15	48,850	49,130	48,780	49,100	+0.66%	2,036	-	+4.68%	-	-
12/12	48,510	48,800	48,370	48,780	+1.58%	8,861	-	+4.37%	-	-
12/11	48,280	48,470	47,800	48,020	-0.1%	3,967	-	+3.1%	-	-
12/10	47,770	48,070	47,770	48,070	+1.16%	2,190	-	+3.52%	-	-
12/09	47,590	47,750	47,470	47,520	+0.15%	3,938	-	+2.64%	-	-
12/08	47,200	47,600	47,070	47,450	+0.61%	2,062	-	+2.75%	-	-
12/05	47,560	47,560	46,980	47,160	-1.3%	2,557	-	+2.39%	-	-
12/04	47,050	47,780	46,980	47,780	+1.51%	2,434	-	+3.99%	-	-
12/03	47,330	47,330	46,870	47,070	-0.42%	2,843	-	+2.73%	-	-
12/02	47,340	47,440	47,130	47,270	+0.34%	3,197	-	+3.34%	-	-
12/01	47,380	47,530	47,110	47,110	-0.82%	1,968	-	+3.23%	-	-
11/28	47,350	47,630	47,250	47,500	+0.44%	4,561	-	+4.32%	-	-
11/27	47,480	47,500	47,280	47,290	+0.11%	1,501	-	+4.13%	-	-
11/26	46,600	47,240	46,600	47,240	+1.85%	5,312	-	+4.32%	-	-
11/25	46,740	46,740	46,130	46,380	-0.15%	7,445	-	+2.73%	-	-
11/21	45,400	46,450	45,400	46,450	+0.89%	6,228	-	+3.18%	-	-
11/20	45,860	46,210	45,860	46,040	+1.28%	3,112	-	+2.54%	-	-
11/19	45,570	45,620	44,960	45,460	+0.4%	3,035	-	+1.48%	-	-
11/18	45,880	46,200	45,150	45,280	-2.37%	7,043	-	+1.3%	-	-
11/17	46,570	46,580	46,090	46,380	-0.56%	3,218	-	+3.9%	-	-
11/14	45,900	46,640	45,900	46,640	+0.73%	2,165	-	+4.66%	-	-
11/13	45,970	46,340	45,970	46,300	+1.05%	1,482	-	+4.11%	-	-
11/12	45,300	45,910	45,300	45,820	+1.24%	2,353	-	+3.24%	-	-
11/11	45,400	45,400	45,000	45,260	-0.09%	2,658	-	+2.16%	-	-
11/10	45,020	45,300	45,020	45,300	+1.07%	2,191	-	+2.39%	-	-
11/07	44,600	44,840	44,440	44,820	0%	6,186	-	+1.46%	-	-
11/06	44,500	44,950	44,500	44,820	+0.86%	2,723	-	+1.5%	-	-
11/05	44,500	44,500	43,370	44,440	-0.47%	5,871	-	+0.69%	-	-
11/04	44,340	44,900	44,220	44,650	+0.27%	11,191	-	+1.18%	-	-
10/31	44,540	44,720	44,250	44,530	+0.11%	6,638	-	+0.89%	-	-
10/30	44,330	44,480	43,950	44,480	+0.34%	9,134	-	+0.78%	-	-
10/29	44,630	44,630	43,990	44,330	-0.54%	7,174	-	+0.45%	-	-
10/28	45,240	45,240	44,550	44,570	-1.48%	2,582	-	+0.98%	-	-
10/27	44,920	45,240	44,890	45,240	+1.59%	8,477	-	+2.53%	-	-
10/24	44,420	44,640	44,420	44,530	0%	3,340	-	+1.02%	-	-
10/23	44,260	44,530	44,150	44,530	-0.13%	4,737	-	+1.04%	-	-
10/22	44,020	44,590	44,020	44,590	+1.39%	3,629	-	+1.16%	-	-
10/21	44,150	44,300	43,980	43,980	+0.16%	3,241	-	-0.23%	-	-
10/20	43,800	43,990	43,530	43,910	+1.88%	2,826	-	-0.44%	-	-
10/17	43,260	43,350	43,030	43,100	-0.94%	3,231	-	-2.33%	-	-
10/16	43,660	43,810	43,410	43,510	+0.02%	2,141	-	-1.52%	-	-
10/15	43,380	43,500	42,970	43,500	+1.28%	2,442	-	-1.66%	-	-
10/14	43,000	43,450	42,630	42,950	-1.85%	18,124	-	-2.98%	-	-
10/10	44,370	44,370	43,100	43,760	-1.82%	6,054	-	-1.24%	-	-
10/09	44,370	44,570	44,240	44,570	+0.61%	9,017	-	+0.61%	-	-
10/08	44,170	44,660	44,170	44,300	+0.68%	4,227	-	+0.04%	-	-
10/07	44,260	44,430	44,000	44,000	+0.2%	4,827	-	-0.56%	-	-

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
2013年 4月期	19,000 5/22	14,750 4/2	41,532 4/5	+7.69% 5/22	-10.69% 6/7
2014年 4月期	19,880 9/11	16,600 4/11	48,434 6/20	+7.34% 11/14	-9.15% 2/4
2015年 4月期	24,600 6/2	19,330 1/16	59,107 11/4	+5.53% 2/26 2/23	-11.56% 8/25
2016年 4月期	23,900 11/30	17,130 6/28	31,801 2/15	+6.63% 12/2	-13.28% 2/12
2017年 4月期	25,990 10/30	19,090 11/9	58,515 12/13	+8.72% 12/9	-9.11% 4/5
2018年 4月期	27,740 1/18	23,460 10/26	20,363 7/26	+5.3% 9/26	-7.77% 2/14
2019年 4月期	24,780 11/9	19,510 8/15	48,065 10/15	+8.27% 9/13	-11.09% 12/25
2020年 4月期	23,620 12/18 12/13	15,490 3/17	31,938 3/12	+8.99% 6/8	-20.15% 3/16
2021年 4月期	24,430 9/14	17,790 11/2	24,423 9/6	+7.88% 3/19	-5.04% 11/30
2022年 4月期	25,100 9/12	21,650 12/1	27,867 1/17	+5.61% 1/13	-6.93% 3/8
2023年 4月期	33,700 9/20	24,050 11/1	24,737 10/10	+7.49% 9/19	-6.02% 3/20
2024年 4月期	40,310 7/5	30,100 8/5	61,223 8/9	+6.38% 1/22	-18.18% 8/5
2025年 4月期	45,240 10/28 10/27	31,500 4/7	38,809 12/2	+6.32% 5/13	-14.89% 4/7
最新	54,500 2026/3/6		5,193	-1.32% 55,230

年間値上がり率

2014/12/30 vs 2013/12/30: 8%（1.08倍）
2015/12/30 vs 2014/12/30: 10%（1.1倍）
2016/12/30 vs 2015/12/30: 3%（1.03倍）
2017/12/29 vs 2016/12/30: 15%（1.15倍）
2018/12/28 vs 2017/12/29: -18%（0.82倍）
2019/12/30 vs 2018/12/28: 6%（1.06倍）
2020/12/30 vs 2019/12/30: -15%（0.85倍）
2021/12/30 vs 2020/12/30: 16%（1.16倍）
2022/12/30 vs 2021/12/30: 8%（1.08倍）
2023/12/29 vs 2022/12/30: 29%（1.29倍）
2024/12/30 vs 2023/12/29: 21%（1.21倍）
2025/12/30 vs 2024/12/30: 27%（1.27倍）
2026/03/06 vs 2025/12/30: 11%（1.11倍）
過去安値 14,750円（2013/04/02）: 269%（3.69倍）
54,500円（3/6）

1577 NEXT FUNDS野村日本株高配当70連動型上場投信

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