ROA

株価チャート

株価

3/6

前日 (3/5): 44,650
始値: 44,650
高値: 44,750
安値: 44,180
終値 +0.09%: 44,690
出来高 -69.72%: 172

乖離率

株価（5日） 移動平均値: -1.23%
45,246
株価（25日） 移動平均値: -0.65%
44,981
出来高（5日） 移動平均値: -58.95%
419

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	44,650	44,750	44,180	44,690	+0.09%	172	-	-0.65%	-	-
03/05	45,710	45,710	44,630	44,650	+0.45%	568	-	-0.45%	-	-
03/04	45,000	45,030	44,380	44,450	-2.69%	637	-	-0.69%	-	-
03/03	46,610	46,610	45,550	45,680	-2.31%	431	-	+2.24%	-	-
03/02	46,820	47,000	46,470	46,760	-0.43%	287	-	+4.94%	-	-
02/27	46,800	46,990	46,500	46,960	+0.88%	218	-	+5.76%	-	-
02/26	46,870	47,020	46,400	46,550	-0.53%	766	-	+5.22%	-	-
02/25	46,130	46,800	46,130	46,800	+1.45%	145	-	+6.06%	-	-
02/24	45,920	46,290	45,700	46,130	+0.9%	166	-	+4.91%	-	-
02/20	45,620	45,720	45,380	45,720	-0.76%	157	-	+4.34%	-	-
02/19	45,860	46,070	45,400	46,070	+0.59%	427	-	+5.47%	-	-
02/18	45,970	45,970	45,630	45,800	+0.33%	192	-	+5.26%	-	-
02/17	45,770	45,770	45,260	45,650	-0.48%	217	-	+5.3%	-	-
02/16	46,200	46,200	45,790	45,870	-0.11%	183	-	+6.21%	-	-
02/13	45,200	45,920	45,160	45,920	+1.1%	229	-	+6.76%	-	-
02/12	45,720	45,850	45,260	45,420	0%	365	-	+6.05%	-	-
02/10	45,890	45,890	45,250	45,420	-0.04%	803	-	+6.41%	-	-
02/09	45,370	45,570	44,970	45,440	+1.34%	1,053	-	+6.87%	-	-
02/06	43,880	44,840	43,880	44,840	+2.68%	1,593	-	+5.86%	-	-
02/05	43,390	43,980	43,390	43,670	+0.83%	552	-	+3.44%	-	-
02/04	42,970	43,310	42,750	43,310	+1.07%	242	-	+2.82%	-	-
02/03	42,970	42,970	42,490	42,850	+1.37%	370	-	+1.92%	-	-
02/02	42,640	42,970	42,240	42,270	+0.43%	391	-	+0.7%	-	-
01/30	41,430	42,090	41,430	42,090	+1.37%	895	-	+0.37%	-	-
01/29	41,400	41,570	41,060	41,520	+0.02%	543	-	-0.88%	-	-
01/28	42,310	42,310	41,500	41,510	-1.89%	468	-	-0.9%	-	-
01/27	42,330	42,390	42,110	42,310	-0.35%	253	-	+1.02%	-	-
01/26	42,580	42,580	42,190	42,460	-0.4%	523	-	+1.48%	-	-
01/23	42,870	42,970	42,490	42,630	-0.58%	351	-	+1.98%	-	-
01/22	43,290	43,290	42,640	42,880	-0.12%	793	-	+2.69%	-	-
01/21	43,500	43,500	42,800	42,930	-1.74%	1,141	-	+2.98%	-	-
01/20	43,300	43,740	42,920	43,690	+1.91%	2,066	-	+5.01%	-	-
01/19	42,330	43,100	42,290	42,870	+1.32%	1,602	-	+3.28%	-	-
01/16	42,250	42,310	41,780	42,310	+0.14%	78	-	+2.07%	-	-
01/15	42,100	42,290	41,940	42,250	+0.84%	162	-	+2.03%	-	-
01/14	42,000	42,040	41,730	41,900	+0.22%	128	-	+1.3%	-	-
01/13	42,100	42,100	41,600	41,810	+0.55%	132	-	+1.12%	-	-
01/09	41,290	41,610	41,290	41,580	+0.36%	58	-	+0.6%	-	-
01/08	41,520	41,580	41,280	41,430	+0.15%	47	-	+0.2%	-	-
01/07	41,720	41,720	41,280	41,370	-0.86%	67	-	0%	-	-
01/06	41,720	41,730	41,380	41,730	+0.89%	327	-	+0.77%	-	-
01/05	41,360	41,410	41,220	41,360	+0.07%	191	-	-0.17%	-	-
2025
12/30	41,510	41,510	41,330	41,330	0%	35	-	-0.32%	-	-
12/29	41,260	41,550	41,260	41,330	0%	49	-	-0.34%	-	-
12/26	41,690	41,690	41,330	41,330	-0.07%	55	-	-0.4%	-	-
12/25	41,280	41,360	41,190	41,360	+0.41%	16	-	-0.34%	-	-
12/24	41,350	41,410	41,190	41,190	+0.02%	65	-	-0.75%	-	-
12/23	41,160	41,250	41,000	41,180	+0.66%	50	-	-0.8%	-	-
12/22	41,520	41,520	40,850	40,910	-1.37%	216	-	-1.52%	-	-
12/19	41,380	41,480	41,360	41,480	+0.19%	111	-	-0.23%	-	-
12/18	41,000	41,440	41,000	41,400	+0.29%	160	-	-0.42%	-	-
12/17	41,730	41,730	41,280	41,280	-0.53%	51	-	-0.71%	-	-
12/16	41,570	41,620	41,390	41,500	-0.12%	67	-	-0.09%	-	-
12/15	41,070	41,550	41,070	41,550	+1.17%	194	-	+0.15%	-	-
12/12	41,410	41,410	40,830	41,070	+0.46%	39	-	-0.88%	-	-
12/11	41,210	41,210	40,850	40,880	-1.11%	146	-	-1.33%	-	-
12/10	41,370	41,410	41,230	41,340	-0.07%	35	-	-0.2%	-	-
12/09	41,450	41,470	41,270	41,370	+0.05%	135	-	-0.05%	-	-
12/08	41,320	41,350	41,060	41,350	+0.66%	35	-	-0.01%	-	-
12/05	41,400	41,400	41,040	41,080	-0.92%	243	-	-0.48%	-	-
12/04	41,410	41,670	41,220	41,460	-0.02%	107	-	+0.61%	-	-
12/03	41,960	41,960	41,430	41,470	-1.17%	672	-	+0.75%	-	-
12/02	42,080	42,080	41,770	41,960	-0.12%	145	-	+2.05%	-	-
12/01	42,050	42,300	41,850	42,010	-0.87%	1,430	-	+2.36%	-	-
11/28	42,180	42,620	42,180	42,380	+0.47%	187	-	+3.43%	-	-
11/27	42,190	42,340	42,180	42,180	+0.05%	58	-	+3.14%	-	-
11/26	41,500	42,190	41,500	42,160	+1.39%	231	-	+3.29%	-	-
11/25	42,110	42,110	41,500	41,580	-0.86%	106	-	+2.05%	-	-
11/21	41,210	41,960	41,000	41,940	+1.21%	171	-	+3.1%	-	-
11/20	42,060	42,060	41,210	41,440	+0.19%	37	-	+2.1%	-	-
11/19	41,470	41,690	41,270	41,360	-0.27%	350	-	+2.07%	-	-
11/18	41,570	41,780	41,470	41,470	-1.17%	73	-	+2.54%	-	-
11/17	41,690	41,980	41,630	41,960	+0.65%	170	-	+3.93%	-	-
11/14	41,400	41,710	41,400	41,690	+0.46%	577	-	+3.49%	-	-
11/13	41,480	41,500	41,340	41,500	+0.22%	52	-	+3.18%	-	-
11/12	40,660	41,450	40,660	41,410	+2.68%	377	-	+3.1%	-	-
11/11	40,530	40,530	40,180	40,330	+0.17%	15	-	+0.54%	-	-
11/10	40,400	40,540	40,230	40,260	+0.02%	78	-	+0.43%	-	-
11/07	40,680	40,680	39,830	40,250	-1.66%	1,795	-	+0.51%	-	-
11/06	40,690	41,130	40,690	40,930	+0.59%	200	-	+2.26%	-	-
11/05	40,500	41,000	40,430	40,690	+0.27%	256	-	+1.74%	-	-
11/04	40,500	40,680	40,280	40,580	+0.37%	754	-	+1.51%	-	-
10/31	39,500	40,450	39,500	40,430	+2.51%	482	-	+1.14%	-	-
10/30	39,500	39,500	39,050	39,440	+0.2%	217	-	-1.33%	-	-
10/29	40,000	40,000	39,360	39,360	-2.21%	529	-	-1.6%	-	-
10/28	40,140	40,250	40,030	40,250	-0.22%	27	-	+0.54%	-	-
10/27	40,640	40,640	40,290	40,340	+0.6%	37	-	+0.78%	-	-
10/24	40,570	40,590	40,100	40,100	-0.64%	78	-	+0.2%	-	-
10/23	40,300	40,400	40,200	40,360	-0.07%	70	-	+0.83%	-	-
10/22	40,400	40,450	40,240	40,390	+0.55%	126	-	+0.92%	-	-
10/21	40,660	40,660	40,170	40,170	-0.45%	288	-	+0.41%	-	-
10/20	40,640	40,650	40,160	40,350	+0.98%	159	-	+0.88%	-	-
10/17	39,630	40,000	39,630	39,960	+0.71%	579	-	-0.09%	-	-
10/16	39,770	39,770	39,640	39,680	-0.23%	20	-	-0.81%	-	-
10/15	39,990	39,990	39,710	39,770	+0.86%	30	-	-0.67%	-	-
10/14	39,240	39,670	39,150	39,430	-0.6%	127	-	-1.57%	-	-
10/10	39,720	39,720	39,500	39,670	-0.18%	103	-	-1.05%	-	-
10/09	39,830	39,930	39,640	39,740	-0.92%	199	-	-0.9%	-	-
10/08	40,160	40,670	40,110	40,110	0%	59	-	0%	-	-
10/07	40,060	40,180	40,060	40,110	-0.15%	133	-	+0.05%	-	-

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	+6.54% 8/1	-19.1% 10/23
2009年 7月期	18,670 8/1	11,040 3/4	872 9/16	+8.65% 3/26	-23.69% 10/28
2010年 7月期	15,000 1/13	12,690 7/22	2,570 2/22	+5.81% 12/24	-7.3% 5/21
2011年 7月期	13,770 2/18	11,400 3/15	1,763 12/30	+4.48% 5/2	-15.29% 3/15
2012年 7月期	15,250 4/2	12,270 8/9	416 6/28	+5.59% 7/3	-5.69% 5/18
2013年 7月期	22,970 5/16	14,310 8/3	6,165 12/28	+7.98% 4/11	-8.96% 6/13
2014年 7月期	23,320 7/4	19,450 9/2	1,285 6/10	+5.47% 7/2	-5.77% 2/5
2015年 7月期	31,400 7/30	21,230 10/17	1,844 7/15	+7.98% 11/12	-10.75% 8/25
2016年 7月期	31,950 2/2 2/1 他2件	26,310 9/8	1,923 7/19	+9.27% 2/1	-11.63% 9/8
2017年 7月期	33,950 6/20	26,920 8/19	550 6/27	+6.55% 5/24	-3.84% 11/15
2018年 7月期	35,250 12/12	30,600 3/5	601 6/28	+5.38% 4/10	-7.93% 2/14
2019年 7月期	32,350 8/1	27,310 7/18	518 9/18	+5.31% 10/3	-7.75% 12/25
2020年 7月期	29,300 11/8	21,600 3/17	1,273 6/18	+8.5% 3/30	-14.47% 3/13
2021年 7月期	28,950 6/16	24,660 10/30	1,046 12/17	+4.89% 11/24	-5.03% 10/30
2022年 7月期	30,250 9/17	26,075 3/9	668 2/9	+6.03% 9/14	-6.22% 11/30
2023年 7月期	34,650 6/19	28,210 1/16	3,390 12/2	+5.42% 5/1	-4.05% 1/10
2024年 7月期	39,770 7/19	32,910 8/4	2,807 11/1	+5.98% 11/1	-10.38% 8/5
2025年 7月期	40,700 4/23	33,750 8/5	5,403 5/7	+4.94% 4/23	-4.53% 4/7
最新	44,690 2026/3/6		172	-0.65% 44,981

年間値上がり率

2009/12/30 vs 2008/12/30: 3%（1.03倍）
2010/12/30 vs 2009/12/30: -11%（0.89倍）
2011/12/30 vs 2010/12/30: 1%（1.01倍）
2012/12/28 vs 2011/12/30: 19%（1.19倍）
2013/12/30 vs 2012/12/28: 39%（1.39倍）
2014/12/30 vs 2013/12/30: 13%（1.13倍）
2015/12/30 vs 2014/12/30: 26%（1.26倍）
2016/12/30 vs 2015/12/30: -4%（0.96倍）
2017/12/29 vs 2016/12/30: 18%（1.18倍）
2018/12/28 vs 2017/12/29: -17%（0.83倍）
2019/12/26 vs 2018/12/28: -2%（0.98倍）
2020/12/30 vs 2019/12/26: -6%（0.94倍）
2021/12/30 vs 2020/12/30: 4%（1.04倍）
2022/12/30 vs 2021/12/30: 4%（1.04倍）
2023/12/29 vs 2022/12/30: 21%（1.21倍）
2024/12/30 vs 2023/12/29: 7%（1.07倍）
2025/12/30 vs 2024/12/30: 9%（1.09倍）
2026/03/06 vs 2025/12/30: 8%（1.08倍）
過去安値 11,040円（2009/03/04）: 305%（4.05倍）
44,690円（3/6）

1617 NEXT FUNDS食品(TOPIX-17)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