NEXT FUNDS食品(TOPIX-17)上場投信（1617）の時価総額の推移

過去20年の業績まで、もっと深く。Free：過去10年 → Standard：過去20年。IRBANKを10日間無料で試す

2026/06/16～2026/11/11

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
11/11	45,830	46,180	45,100	45,430	-1.13%	2,083	-	-7.15%	-	-
11/10	45,900	46,120	45,200	45,950	+0.11%	5,140	-	-6.27%	-	-
11/09	46,350	46,350	45,000	45,900	-0.97%	7,979	-	-6.48%	-	-
11/06	49,230	49,230	46,210	46,350	-10.75%	3,042	-	-5.68%	-	-
11/05	50,850	51,980	50,850	51,930	+4.19%	838	-	+5.56%	-	-
11/04	50,140	50,390	49,410	49,840	-0.32%	1,114	-	+1.69%	-	-
11/02	49,640	50,040	49,640	50,000	+0.44%	3,208	-	+2.22%	-	-
10/30	48,820	49,780	48,720	49,780	+2.13%	1,983	-	+1.95%	-	-
10/29	48,650	49,450	48,650	48,740	-0.79%	324	-	+0.01%	-	-
10/28	49,860	49,860	48,600	49,130	-1.19%	186	-	+0.92%	-	-
10/27	50,420	50,420	49,640	49,720	-1.68%	1,324	-	+2.21%	-	-
10/26	49,910	50,570	49,910	50,570	+1.04%	412	-	+4.15%	-	-
10/23	50,170	51,000	50,000	50,050	+0.54%	820	-	+3.35%	-	-
10/22	49,870	50,110	49,680	49,780	-0.34%	266	-	+3.01%	-	-
10/21	50,870	50,870	49,900	49,950	-0.36%	146	-	+3.59%	-	-
10/20	49,910	50,130	49,700	50,130	+0.2%	145	-	+4.19%	-	-
10/19	49,870	50,260	49,870	50,030	+0.75%	212	-	+4.24%	-	-
10/16	49,830	50,190	49,660	49,660	-0.32%	319	-	+3.66%	-	-
10/15	49,360	49,820	49,130	49,820	+1.18%	431	-	+4.16%	-	-
10/14	48,840	49,240	48,700	49,240	+0.59%	76	-	+3.1%	-	-
10/13	48,900	49,080	48,510	48,950	+0.25%	390	-	+2.53%	-	-
10/09	47,820	48,870	47,820	48,830	+2.3%	403	-	+2.28%	-	-
10/08	47,890	47,890	47,220	47,730	-0.4%	100	-	-0.13%	-	-
10/07	47,780	48,000	47,750	47,920	+0.29%	261	-	+0.15%	-	-
10/06	47,750	47,840	47,520	47,780	-0.19%	407	-	-0.27%	-	-
10/05	47,290	47,870	47,000	47,870	+1.16%	276	-	-0.2%	-	-
10/02	47,330	47,330	46,980	47,320	-0.23%	236	-	-1.48%	-	-
10/01	47,560	47,700	47,020	47,430	-0.63%	199	-	-1.41%	-	-
09/30	47,230	47,730	46,980	47,730	+1.04%	208	-	-0.94%	-	-
09/29	47,600	47,600	46,870	47,240	-0.46%	476	-	-2.09%	-	-
09/28	47,900	48,000	47,420	47,460	-0.69%	321	-	-1.76%	-	-
09/25	47,350	47,810	47,350	47,790	+0.53%	313	-	-1.15%	-	-
09/24	47,410	47,660	47,400	47,540	+0.3%	215	-	-1.74%	-	-
09/18	48,050	48,050	47,360	47,400	-1.6%	400	-	-2.17%	-	-
09/17	47,880	48,170	47,730	48,170	+1.52%	257	-	-0.77%	-	-
09/16	47,230	47,660	47,160	47,450	+0.06%	336	-	-2.35%	-	-
09/15	47,820	47,870	47,240	47,420	-0.25%	305	-	-2.54%	-	-
09/14	46,500	47,540	46,500	47,540	+0.91%	511	-	-2.4%	-	-
09/11	47,350	47,350	46,650	47,110	-0.25%	788	-	-3.4%	-	-
09/10	46,890	47,230	46,810	47,230	-0.02%	237	-	-3.24%	-	-
09/09	47,570	47,590	47,200	47,240	-1.17%	592	-	-3.21%	-	-
09/08	47,710	47,890	47,510	47,800	+0.19%	470	-	-2.01%	-	-
09/07	48,090	48,120	47,710	47,710	-0.79%	172	-	-2.15%	-	-
09/04	48,660	48,660	47,940	48,090	-1.41%	321	-	-1.38%	-	-
09/03	49,130	49,130	48,660	48,780	-0.41%	172	-	+0.02%	-	-
09/02	49,300	49,590	48,940	48,980	-2.12%	566	-	+0.41%	-	-
09/01	48,800	50,040	48,800	50,040	+1.71%	392	-	+2.67%	-	-
08/31	48,800	49,260	48,800	49,200	-0.3%	276	-	+1.15%	-	-
08/28	49,090	49,350	48,800	49,350	+0.22%	242	-	+1.64%	-	-
08/27	49,120	49,720	49,120	49,240	-0.57%	271	-	+1.64%	-	-
08/26	49,820	49,820	49,340	49,520	+0.59%	212	-	+2.39%	-	-
08/25	49,550	49,600	49,230	49,230	-0.1%	372	-	+1.99%	-	-
08/24	49,420	49,420	48,980	49,280	-0.1%	232	-	+2.29%	-	-
08/21	48,550	49,330	48,550	49,330	+1.02%	417	-	+2.63%	-	-
08/20	49,190	49,190	48,680	48,830	+0.81%	1,054	-	+1.8%	-	-
08/19	49,270	49,270	48,340	48,440	-0.43%	687	-	+1.14%	-	-
08/18	48,920	49,300	48,600	48,650	-1.32%	852	-	+1.64%	-	-
08/17	49,580	49,840	49,230	49,300	-0.82%	839	-	+3.06%	-	-
08/14	49,410	50,080	49,100	49,710	+0.81%	776	-	+3.98%	-	-
08/13	49,730	49,730	48,840	49,310	+0.57%	439	-	+3.2%	-	-
08/12	48,830	50,010	48,790	49,030	+0.43%	382	-	+2.64%	-	-
08/10	48,430	49,020	48,030	48,820	-0.22%	449	-	+2.21%	-	-
08/07	48,540	49,000	47,530	48,930	+1.45%	1,201	-	+2.5%	-	-
08/06	47,380	48,330	47,380	48,230	+2.4%	570	-	+1.11%	-	-
08/05	46,720	47,100	46,480	47,100	+1.05%	702	-	-1.21%	-	-
08/04	47,700	47,700	46,510	46,610	-1.35%	1,036	-	-2.31%	-	-
08/03	47,710	47,750	46,700	47,250	-1.27%	3,535	-	-1.06%	-	-
07/31	48,440	48,740	47,700	47,860	-0.85%	514	-	+0.2%	-	-
07/30	48,890	48,890	48,040	48,270	-1.57%	711	-	+1.15%	-	-
07/29	48,000	49,280	48,000	49,040	+2.29%	701	-	+2.95%	-	-
07/28	47,870	47,990	47,500	47,940	+0.74%	1,139	-	+0.89%	-	-
07/27	46,900	47,640	46,850	47,590	+1.36%	802	-	+0.24%	-	-
07/24	46,380	46,950	46,310	46,950	+0.64%	568	-	-1%	-	-
07/23	47,300	47,300	46,510	46,650	-1.12%	555	-	-1.6%	-	-
07/22	47,310	47,310	46,790	47,180	-0.02%	216	-	-0.39%	-	-
07/21	47,210	47,800	46,980	47,190	+0.49%	645	-	-0.22%	-	-
07/17	46,730	47,280	46,670	46,960	+0.92%	921	-	-0.55%	-	-
07/16	46,350	46,920	46,320	46,530	-0.51%	499	-	-1.36%	-	-
07/15	46,860	47,140	46,590	46,770	-0.6%	2,427	-	-0.81%	-	-
07/14	46,800	47,370	46,010	47,050	-1.34%	897	-	-0.1%	-	-
07/13	47,850	48,150	47,640	47,690	-0.5%	1,049	-	+1.47%	-	-
07/10	48,430	48,430	47,760	47,930	-1.28%	773	-	+2.24%	-	-
07/09	49,100	49,290	48,490	48,550	-1.1%	430	-	+3.9%	-	-
07/08	48,510	49,530	48,510	49,090	+0.27%	556	-	+5.41%	-	-
07/07	48,980	49,200	48,670	48,960	0%	651	-	+5.49%	-	-
07/06	48,610	49,130	48,610	48,960	+1.75%	694	-	+5.85%	-	-
07/03	48,620	48,990	48,120	48,120	+0.1%	328	-	+4.37%	-	-
07/02	47,640	48,470	47,640	48,070	+1.03%	235	-	+4.5%	-	-
07/01	47,520	48,060	47,500	47,580	-0.83%	820	-	+3.68%	-	-
06/30	47,790	48,160	47,690	47,980	+0.42%	292	-	+4.76%	-	-
06/29	48,160	48,160	47,520	47,780	+0.67%	635	-	+4.54%	-	-
06/26	46,650	47,460	46,650	47,460	+1.45%	372	-	+4.05%	-	-
06/25	46,740	47,200	46,740	46,780	+1.61%	388	-	+2.73%	-	-
06/24	46,520	46,520	45,870	46,040	-0.3%	416	-	+1.18%	-	-
06/23	46,270	46,550	46,170	46,180	-1.47%	616	-	+1.48%	-	-
06/22	46,530	46,870	46,530	46,870	+1.19%	198	-	+2.96%	-	-
06/19	46,350	46,520	46,120	46,320	-0.37%	369	-	+1.85%	-	-
06/18	45,320	46,490	45,180	46,490	+1.97%	388	-	+2.3%	-	-
06/17	45,290	45,920	45,290	45,590	+0.4%	238	-	+0.39%	-	-
06/16	45,050	45,410	45,000	45,410	+0.29%	235	-	+0.02%	-	-

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
2008年 7月期	18,990 4/7	16,610 7/15	300 5/26
2009年 7月期	18,670 8/1	11,040 3/4	872 9/16
2010年 7月期	15,000 1/13	12,690 7/22	2,570 2/22
2011年 7月期	13,770 2/18	11,400 3/15	1,763 12/30
2012年 7月期	15,250 4/2	12,270 8/9	416 6/28
2013年 7月期	22,970 5/16	14,310 8/3	6,165 12/28
2014年 7月期	23,320 7/4	19,450 9/2	1,285 6/10
2015年 7月期	31,400 7/30	21,230 10/17	1,844 7/15
2016年 7月期	31,950 2/2 2/1 他2件	26,310 9/8	1,923 7/19
2017年 7月期	33,950 6/20	26,920 8/19	550 6/27
2018年 7月期	35,250 12/12	30,600 3/5	601 6/28
2019年 7月期	32,350 8/1	27,310 7/18	518 9/18
2020年 7月期	29,300 11/8	21,600 3/17	1,273 6/18
2021年 7月期	28,950 6/16	24,660 10/30	1,046 12/17
2022年 7月期	30,250 9/17	26,075 3/9	668 2/9
2023年 7月期	34,650 6/19	28,210 1/16	3,390 12/2
2024年 7月期	39,770 7/19	32,910 8/4	2,807 11/1
2025年 7月期	40,700 4/23	33,750 8/5	5,403 5/7
2026年 7月期	49,530 7/8	38,280 8/1	2,427 7/15
最新	45,430 2026/11/11		2,083

NEXT FUNDS食品(TOPIX-17)上場投信（1617）の時価総額の推移

2026/06/16～2026/11/11

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート