NEXT FUNDS建設・資材(TOPIX-17)上場投信（1619）の時価総額の推移

上場企業の財務・開示データで投資判断を、もっと確かに。無料でIRBANKに登録する

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	42,510	42,870	42,480	42,870	+0.85%	348	-	-0.74%	-	-
11/10	41,960	42,550	41,960	42,510	+3.41%	218	-	-1.77%	-	-
11/09	40,640	41,450	40,570	41,110	+2.93%	1,377	-	-5.21%	-	-
11/06	40,560	40,560	39,800	39,940	-6.27%	6,195	-	-8.25%	-	-
11/05	43,230	43,250	42,250	42,610	+0.42%	2,814	-	-2.57%	-	-
11/04	42,850	43,140	41,490	42,430	-0.68%	819	-	-3.11%	-	-
11/02	42,720	42,990	42,670	42,720	+0.07%	84	-	-2.66%	-	-
10/30	43,290	43,290	42,490	42,690	-1.55%	1,066	-	-2.92%	-	-
10/29	43,260	43,490	42,910	43,360	-0.07%	73	-	-1.6%	-	-
10/28	43,800	43,940	43,300	43,390	+0.21%	105	-	-1.65%	-	-
10/27	43,380	43,380	43,130	43,300	+0.56%	80	-	-1.98%	-	-
10/26	42,900	43,150	42,540	43,060	+0.37%	137	-	-2.63%	-	-
10/23	42,620	42,900	42,060	42,900	+0.23%	1,055	-	-3.07%	-	-
10/22	43,120	43,360	42,680	42,800	-1.43%	213	-	-3.4%	-	-
10/21	43,440	43,440	43,120	43,420	+1.5%	343	-	-2.09%	-	-
10/20	43,750	43,750	42,780	42,780	-2.13%	226	-	-3.62%	-	-
10/19	43,120	43,710	42,970	43,710	+0.44%	2,948	-	-1.72%	-	-
10/16	43,180	43,520	43,170	43,520	+1.8%	410	-	-2.23%	-	-
10/15	43,560	43,570	42,520	42,750	-3.13%	1,545	-	-4.11%	-	-
10/14	44,380	44,380	44,060	44,130	-0.27%	1,289	-	-1.19%	-	-
10/13	44,040	44,360	43,900	44,250	-0.36%	147	-	-0.97%	-	-
10/09	44,250	44,540	44,030	44,410	-0.52%	373	-	-0.64%	-	-
10/08	45,000	45,000	44,220	44,640	-1.22%	1,003	-	-0.27%	-	-
10/07	45,160	45,660	45,080	45,190	-0.02%	276	-	+0.89%	-	-
10/06	44,930	45,300	44,930	45,200	+0.36%	111	-	+0.92%	-	-
10/05	45,240	45,240	44,870	45,040	+0.4%	95	-	+0.54%	-	-
10/02	44,880	45,120	44,690	44,860	-0.66%	134	-	+0.12%	-	-
10/01	45,100	45,160	44,560	45,160	+0.2%	149	-	+0.74%	-	-
09/30	44,060	45,080	44,060	45,070	+2.41%	247	-	+0.54%	-	-
09/29	44,770	44,770	44,010	44,010	-1.92%	249	-	-1.8%	-	-
09/28	44,910	45,200	44,770	44,870	+0.07%	118	-	+0.03%	-	-
09/25	45,200	45,200	44,640	44,840	-0.31%	351	-	+0.02%	-	-
09/24	44,980	45,340	44,960	44,980	+0.65%	501	-	+0.25%	-	-
09/18	45,100	45,180	44,690	44,690	-0.31%	452	-	-0.55%	-	-
09/17	45,100	45,100	44,690	44,830	+0.7%	1,303	-	-0.39%	-	-
09/16	44,250	44,520	44,130	44,520	+1.39%	227	-	-1.21%	-	-
09/15	43,830	44,130	43,730	43,910	-0.32%	140	-	-2.66%	-	-
09/14	43,490	44,110	43,490	44,050	+0.43%	192	-	-2.48%	-	-
09/11	43,930	43,990	43,370	43,860	-1.15%	460	-	-3.03%	-	-
09/10	44,700	44,700	43,890	44,370	-1.44%	249	-	-2.11%	-	-
09/09	44,160	45,210	44,160	45,020	+0.94%	396	-	-0.83%	-	-
09/08	45,050	45,240	44,600	44,600	-1.63%	224	-	-1.8%	-	-
09/07	44,700	45,340	44,700	45,340	+1.43%	364	-	-0.22%	-	-
09/04	44,900	44,900	44,420	44,700	+0.09%	906	-	-1.69%	-	-
09/03	45,130	45,130	44,660	44,660	+0.07%	238	-	-1.83%	-	-
09/02	45,580	45,580	44,610	44,630	-3.02%	333	-	-2%	-	-
09/01	45,230	46,020	45,230	46,020	+1.5%	408	-	+0.88%	-	-
08/31	44,960	45,340	44,700	45,340	+0.6%	323	-	-0.77%	-	-
08/28	45,390	45,600	45,070	45,070	-0.9%	319	-	-1.49%	-	-
08/27	45,630	45,720	45,350	45,480	+0.42%	211	-	-0.79%	-	-
08/26	45,550	45,550	45,180	45,290	-0.18%	186	-	-1.36%	-	-
08/25	45,210	45,370	44,990	45,370	+0.51%	519	-	-1.31%	-	-
08/24	44,910	45,310	44,780	45,140	+0.8%	365	-	-1.91%	-	-
08/21	45,010	45,010	44,530	44,780	-0.71%	184	-	-2.94%	-	-
08/20	44,670	45,100	44,350	45,100	+2.2%	1,811	-	-2.61%	-	-
08/19	45,420	45,420	44,100	44,130	-3.77%	657	-	-4.97%	-	-
08/18	47,050	47,050	45,830	45,860	-1.8%	736	-	-1.65%	-	-
08/17	46,590	46,850	46,410	46,700	+0.62%	540	-	-0.18%	-	-
08/14	46,190	46,550	46,050	46,410	+0.17%	594	-	-1.04%	-	-
08/13	46,000	46,330	46,000	46,330	+1.67%	557	-	-1.48%	-	-
08/12	45,650	45,660	45,230	45,570	+0.2%	525	-	-3.49%	-	-
08/10	45,810	45,810	45,100	45,480	+0.02%	631	-	-4.19%	-	-
08/07	46,210	46,210	45,390	45,470	-1.86%	582	-	-4.68%	-	-
08/06	46,350	46,560	45,740	46,330	+0.43%	277	-	-3.35%	-	-
08/05	46,200	46,250	45,860	46,130	+1.34%	206	-	-4.12%	-	-
08/04	45,300	45,580	45,010	45,520	+0.69%	249	-	-5.73%	-	-
08/03	45,380	45,440	44,200	45,210	-1.72%	2,659	-	-6.76%	-	-
07/31	45,990	46,690	45,310	46,000	+1.57%	1,711	-	-5.51%	-	-
07/30	45,780	46,140	45,110	45,290	-1.31%	506	-	-7.28%	-	-
07/29	47,110	47,120	45,200	45,890	-1.33%	2,384	-	-6.39%	-	-
07/28	47,220	47,220	46,300	46,510	-2.88%	971	-	-5.43%	-	-
07/27	47,440	47,890	47,100	47,890	+2.11%	407	-	-2.98%	-	-
07/24	47,090	47,090	46,640	46,900	-0.76%	195	-	-5.19%	-	-
07/23	47,450	47,520	47,220	47,260	-0.04%	179	-	-4.77%	-	-
07/22	47,230	47,940	47,230	47,280	+1.13%	301	-	-4.96%	-	-
07/21	46,700	47,140	46,410	46,750	+0.52%	441	-	-6.2%	-	-
07/17	47,900	47,900	45,830	46,510	-3.27%	1,715	-	-6.94%	-	-
07/16	48,480	48,590	48,000	48,080	-2.22%	233	-	-3.89%	-	-
07/15	48,860	49,170	48,380	49,170	+1.8%	333	-	-1.63%	-	-
07/14	47,930	48,470	47,490	48,300	-1.15%	910	-	-3.23%	-	-
07/13	49,970	50,160	48,700	48,860	-1.87%	1,859	-	-2.04%	-	-
07/10	49,350	50,150	49,350	49,790	+0.63%	2,134	-	-0.01%	-	-
07/09	49,450	49,740	49,320	49,480	-0.4%	799	-	-0.52%	-	-
07/08	50,580	50,580	49,660	49,680	-2.76%	802	-	-0.02%	-	-
07/07	52,390	52,390	50,860	51,090	-1.41%	875	-	+2.96%	-	-
07/06	51,600	52,190	51,510	51,820	+0.84%	607	-	+4.74%	-	-
07/03	51,010	51,390	50,270	51,390	+0.12%	431	-	+4.15%	-	-
07/02	50,600	51,330	50,090	51,330	+1.22%	690	-	+4.18%	-	-
07/01	50,850	51,120	50,470	50,710	+0.5%	1,156	-	+3.16%	-	-
06/30	50,820	50,870	50,000	50,460	-0.08%	398	-	+2.84%	-	-
06/29	50,410	50,830	49,500	50,500	+0.72%	528	-	+3.03%	-	-
06/26	49,640	50,460	49,640	50,140	+0.1%	331	-	+2.46%	-	-
06/25	50,900	50,900	50,000	50,090	+0.74%	862	-	+2.62%	-	-
06/24	49,320	50,100	47,920	49,720	-0.06%	593	-	+2.14%	-	-
06/23	51,700	51,700	49,750	49,750	-2.55%	879	-	+2.46%	-	-
06/22	50,570	51,150	50,450	51,050	+0.91%	190	-	+5.3%	-	-
06/19	50,880	51,380	50,450	50,590	-0.51%	435	-	+4.66%	-	-
06/18	50,330	51,000	50,330	50,850	+1.09%	773	-	+5.37%	-	-
06/17	49,940	50,480	49,890	50,300	+1.37%	998	-	+4.33%	-	-
06/16	50,440	50,440	49,560	49,620	-1.25%	737	-	+2.85%	-	-

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	16,340 6/5	13,720 4/10	100 4/24 3/26
2009年 7月期	14,090 8/29	8,530 3/3	1,022 7/3
2010年 7月期	13,250 4/12	10,400 11/30	2,249 2/22
2011年 7月期	15,500 3/22	10,020 11/1	16,830 3/14
2012年 7月期	12,390 3/12	9,550 6/4	13,035 1/13
2013年 7月期	17,390 5/23	10,040 9/6	6,310 12/28
2014年 7月期	19,400 7/29	14,810 8/30 8/28	24,114 9/9
2015年 7月期	23,740 6/24	17,420 10/17	4,284 7/13
2016年 7月期	22,000 8/18	16,900 2/12	1,974 7/4
2017年 7月期	24,450 7/11	17,850 8/19	2,029 11/30
2018年 7月期	28,540 1/9	23,100 9/6	2,630 6/29
2019年 7月期	25,000 8/1	19,020 12/25	549 11/28
2020年 7月期	22,740 1/22	14,610 3/17 3/13	1,631 10/31
2021年 7月期	23,780 3/29	17,010 8/3	1,084 3/29
2022年 7月期	23,560 9/14	19,715 3/9	1,067 12/28
2023年 7月期	25,820 7/3	20,390 9/28	11,605 7/7
2024年 7月期	31,780 5/10	24,625 8/7	4,866 1/4
2025年 7月期	34,210 7/11	24,980 8/5	2,467 5/14
2026年 7月期	53,140 2/27	33,870 8/4	17,264 4/30
最新	42,870 2026/11/11		348

NEXT FUNDS建設・資材(TOPIX-17)上場投信（1619）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