ROA

PER

2025/10/07～2026/03/06

株価＆PER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
03/06	38,020	38,490	37,000	37,370	-1.66%	3,780	-	+2.64%	-	-
03/05	37,450	38,300	36,890	38,000	+5.79%	5,828	-	+4.92%	-	-
03/04	37,000	37,440	35,100	35,920	-6.26%	11,200	-	-0.21%	-	-
03/03	40,080	40,430	38,060	38,320	-4.01%	17,212	-	+6.9%	-	-
03/02	41,520	41,520	38,630	39,920	+5%	13,033	-	+12.1%	-	-
02/27	37,010	38,150	36,900	38,020	+3.12%	2,460	-	+7.65%	-	-
02/26	36,860	37,270	36,560	36,870	+0.99%	2,375	-	+5.13%	-	-
02/25	37,030	37,030	35,920	36,510	-1.4%	3,538	-	+4.72%	-	-
02/24	37,500	37,500	36,400	37,030	-0.46%	2,670	-	+6.75%	-	-
02/20	37,390	37,390	36,700	37,200	0%	6,836	-	+7.84%	-	-
02/19	36,980	37,230	36,570	37,200	+1.95%	2,675	-	+8.44%	-	-
02/18	36,400	36,490	35,820	36,490	+1.11%	902	-	+6.98%	-	-
02/17	36,300	36,370	35,850	36,090	+0.7%	2,168	-	+6.42%	-	-
02/16	36,080	36,290	35,670	35,840	+0.2%	2,985	-	+6.38%	-	-
02/13	38,300	38,300	35,550	35,770	-7.38%	9,692	-	+6.9%	-	-
02/12	38,180	38,810	37,990	38,620	+2.77%	5,871	-	+16.24%	-	-
02/10	36,900	37,580	36,900	37,580	+3.41%	3,140	-	+14.18%	-	-
02/09	37,570	37,570	36,180	36,340	+0.47%	4,468	-	+11.46%	-	-
02/06	35,260	36,170	35,050	36,170	+2.18%	2,337	-	+11.85%	-	-
02/05	36,150	37,400	34,950	35,400	-0.28%	2,962	-	+10.37%	-	-
02/04	34,500	35,610	34,390	35,500	+4.41%	3,002	-	+11.48%	-	-
02/03	33,640	34,040	33,490	34,000	+3.22%	1,257	-	+7.59%	-	-
02/02	34,190	34,190	32,780	32,940	-2.52%	5,960	-	+4.83%	-	-
01/30	33,860	34,260	33,260	33,790	+1.38%	4,606	-	+8.01%	-	-
01/29	32,470	33,380	32,030	33,330	+2.33%	5,040	-	+7.14%	-	-
01/28	32,610	32,800	32,220	32,570	+0.28%	3,421	-	+5.26%	-	-
01/27	32,180	32,480	31,670	32,480	+1%	2,043	-	+5.45%	-	-
01/26	32,180	32,290	31,650	32,160	-1.02%	1,980	-	+4.92%	-	-
01/23	32,680	32,680	32,260	32,490	-0.12%	986	-	+6.42%	-	-
01/22	32,140	32,530	32,140	32,530	+1.97%	1,366	-	+6.91%	-	-
01/21	31,430	31,900	31,230	31,900	+0.54%	1,906	-	+5.27%	-	-
01/20	32,060	32,060	31,530	31,730	-1.15%	551	-	+5.09%	-	-
01/19	32,110	32,110	31,510	32,100	-0.34%	1,598	-	+6.64%	-	-
01/16	32,400	32,500	31,900	32,210	-0.53%	1,093	-	+7.43%	-	-
01/15	32,570	32,650	32,080	32,380	+0.15%	1,194	-	+8.42%	-	-
01/14	32,110	32,360	31,800	32,330	+2.31%	717	-	+8.76%	-	-
01/13	31,640	32,340	31,200	31,600	+3.64%	1,418	-	+6.78%	-	-
01/09	30,500	30,720	30,350	30,490	+1.23%	538	-	+3.46%	-	-
01/08	29,995	30,340	29,855	30,120	+0.89%	1,166	-	+2.48%	-	-
01/07	30,640	30,640	29,775	29,855	-3.26%	2,389	-	+1.79%	-	-
01/06	30,140	30,880	30,080	30,860	+3.37%	1,355	-	+5.34%	-	-
01/05	30,000	30,220	29,710	29,855	+0.69%	863	-	+2.17%	-	-
2025
12/30	29,050	29,855	29,050	29,650	+0.34%	726	-	+1.58%	-	-
12/29	29,640	29,640	29,345	29,550	-0.34%	726	-	+1.42%	-	-
12/26	29,700	29,700	29,355	29,650	+0.54%	281	-	+1.96%	-	-
12/25	29,475	29,495	29,370	29,490	+0.08%	181	-	+1.62%	-	-
12/24	29,645	29,645	29,345	29,465	-0.12%	502	-	+1.76%	-	-
12/23	29,740	29,775	29,500	29,500	+0.32%	332	-	+2.14%	-	-
12/22	29,205	29,625	29,205	29,405	+0.7%	725	-	+1.94%	-	-
12/19	29,175	29,365	29,005	29,200	+0.55%	288	-	+1.26%	-	-
12/18	28,835	29,095	28,750	29,040	+0.97%	448	-	+0.93%	-	-
12/17	29,000	29,000	28,300	28,760	-1.07%	564	-	+0.17%	-	-
12/16	29,900	29,900	29,045	29,070	-2.87%	535	-	+1.5%	-	-
12/15	29,725	29,930	29,505	29,930	+1.77%	441	-	+4.8%	-	-
12/12	29,435	29,435	29,100	29,410	+0.74%	273	-	+3.51%	-	-
12/11	29,790	29,790	29,140	29,195	-0.76%	377	-	+3.2%	-	-
12/10	29,605	29,605	29,280	29,420	+1.06%	325	-	+4.46%	-	-
12/09	29,185	29,455	29,000	29,110	-0.5%	207	-	+3.79%	-	-
12/08	28,930	29,280	28,870	29,255	+1.12%	337	-	+4.74%	-	-
12/05	29,015	29,065	28,890	28,930	-0.29%	214	-	+4.04%	-	-
12/04	28,630	29,075	28,630	29,015	+1.72%	369	-	+4.82%	-	-
12/03	28,520	28,785	28,470	28,525	+0.02%	1,559	-	+3.53%	-	-
12/02	29,070	29,070	28,510	28,520	-0.18%	450	-	+3.8%	-	-
12/01	29,115	29,115	28,380	28,570	-1.67%	806	-	+4.37%	-	-
11/28	28,920	29,160	28,920	29,055	+0.38%	202	-	+6.54%	-	-
11/27	29,205	29,205	28,870	28,945	-0.38%	669	-	+6.72%	-	-
11/26	28,555	29,055	28,555	29,055	+2.47%	590	-	+7.74%	-	-
11/25	28,405	28,480	28,100	28,355	+0.82%	703	-	+5.75%	-	-
11/21	28,070	28,345	27,710	28,125	-0.23%	307	-	+5.49%	-	-
11/20	28,350	28,455	28,080	28,190	+1.22%	884	-	+6.24%	-	-
11/19	27,595	27,935	27,480	27,850	+0.92%	221	-	+5.48%	-	-
11/18	28,595	28,595	27,580	27,595	-3.63%	1,499	-	+5.02%	-	-
11/17	28,380	28,665	28,245	28,635	-1.85%	475	-	+9.42%	-	-
11/14	27,700	29,175	27,700	29,175	+5.69%	1,372	-	+11.93%	-	-
11/13	27,315	27,605	27,090	27,605	+0.44%	425	-	+6.49%	-	-
11/12	27,100	27,735	26,915	27,485	+1.97%	3,264	-	+6.42%	-	-
11/11	27,355	27,355	26,945	26,955	-0.33%	385	-	+4.73%	-	-
11/10	26,615	27,100	26,615	27,045	+2.83%	331	-	+5.48%	-	-
11/07	26,330	26,375	26,100	26,300	-0.11%	535	-	+2.9%	-	-
11/06	26,200	26,405	26,050	26,330	+1.07%	245	-	+3.27%	-	-
11/05	26,255	26,255	25,340	26,050	-1.75%	792	-	+2.34%	-	-
11/04	26,145	26,610	26,020	26,515	+1.36%	321	-	+4.24%	-	-
10/31	26,280	26,455	25,975	26,160	-0.06%	512	-	+2.98%	-	-
10/30	25,790	26,245	25,790	26,175	+1.49%	220	-	+3.13%	-	-
10/29	25,910	25,980	25,675	25,790	-0.12%	221	-	+1.75%	-	-
10/28	26,770	26,770	25,820	25,820	-2.91%	184	-	+2.01%	-	-
10/27	26,260	26,595	26,205	26,595	+2.25%	234	-	+5.29%	-	-
10/24	25,995	26,100	25,895	26,010	+0.23%	291	-	+3.29%	-	-
10/23	25,525	25,950	25,240	25,950	+2.27%	415	-	+3.28%	-	-
10/22	25,150	25,385	24,970	25,375	+1.28%	130	-	+1.18%	-	-
10/21	25,200	25,330	25,030	25,055	-0.38%	146	-	+0.06%	-	-
10/20	24,820	25,150	24,820	25,150	+2.24%	309	-	+0.54%	-	-
10/17	24,930	24,930	24,600	24,600	-1.48%	388	-	-1.49%	-	-
10/16	25,120	25,120	24,845	24,970	+0.32%	215	-	+0.1%	-	-
10/15	24,650	24,890	24,595	24,890	+0.95%	206	-	-0.12%	-	-
10/14	24,555	25,030	24,390	24,655	-1.3%	1,017	-	-0.93%	-	-
10/10	25,525	25,525	24,950	24,980	-3.9%	506	-	+0.47%	-	-
10/09	25,500	25,995	25,500	25,995	+1.46%	237	-	+4.73%	-	-
10/08	25,345	25,675	25,345	25,620	+1.53%	456	-	+3.51%	-	-
10/07	25,365	25,595	25,205	25,235	+0.16%	344	-	+2.25%	-	-

年初来

年度	株価		出来高
年度	高値	安値	大商い
2008年 7月期	22,300 5/23	16,700 3/25	3,630 5/23
2009年 7月期	18,680 8/29	8,750 10/28	3,823 10/3
2010年 7月期	14,200 9/17	10,110 7/20	3,428 2/1
2011年 7月期	14,910 4/4	9,340 3/15	2,401 2/2
2012年 7月期	13,630 8/1	9,050 7/25	2,167 2/3
2013年 7月期	13,550 5/22	9,150 8/3	2,421 4/10
2014年 7月期	14,600 6/20 6/19	11,400 10/8 8/12	1,006 9/4
2015年 7月期	14,590 6/10	11,310 12/16	1,724 12/22
2016年 7月期	12,320 8/3	8,300 7/29 7/26	8,388 11/26
2017年 7月期	12,340 12/12	7,900 8/3	8,855 4/10
2018年 7月期	16,810 1/15	10,650 8/9	1,097 9/14
2019年 7月期	18,500 10/2	10,500 6/3	810 7/8
2020年 7月期	12,070 1/8	7,010 3/19	3,044 3/13
2021年 7月期	10,800 3/8	7,190 10/30	3,267 1/12
2022年 7月期	16,460 6/10 6/9	9,030 8/20	5,113 4/27
2023年 7月期	15,350 7/31	12,260 1/5	6,080 7/10
2024年 7月期	24,620 7/2	15,010 8/3	21,213 5/21
2025年 7月期	23,300 10/8	15,100 8/5	7,534 9/19
最新	37,370 2026/3/6		3,780

1618 NEXT FUNDSエネルギー資源(TOPIX-17)上場投信

PER

2025/10/07～2026/03/06

株価＆PERの推移

年初来

開示資料

決算

株式

チャート