株価チャート

株価

3/6

前日 (3/5): 49,450
始値: 48,780
高値: 49,150
安値: 48,180
終値 -0.61%: 49,150
出来高 -91.98%: 497

乖離率

株価（5日） 移動平均値: -2.04%
50,172
株価（25日） 移動平均値: -1.13%
49,714
出来高（5日） 移動平均値: -82.59%
2,854

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	48,780	49,150	48,180	49,150	-0.61%	497	-	-1.13%	-	-
03/05	50,540	50,650	49,000	49,450	+1.42%	6,197	-	-0.24%	-	-
03/04	49,560	50,210	48,000	48,760	-4.05%	3,276	-	-1.36%	-	-
03/03	52,620	52,620	50,820	50,820	-3.53%	1,593	-	+2.99%	-	-
03/02	51,700	52,780	51,250	52,680	-0.87%	2,706	-	+7.11%	-	-
02/27	51,960	53,140	51,750	53,140	+2.75%	1,052	-	+8.56%	-	-
02/26	51,710	52,140	51,500	51,720	+0.23%	1,479	-	+6.24%	-	-
02/25	52,010	52,010	51,260	51,600	+0.14%	1,006	-	+6.46%	-	-
02/24	51,290	51,750	50,640	51,530	+1.04%	3,791	-	+6.7%	-	-
02/20	50,910	51,030	50,550	51,000	-0.35%	490	-	+5.98%	-	-
02/19	50,600	51,180	50,380	51,180	+1.15%	1,057	-	+6.71%	-	-
02/18	50,490	51,000	50,140	50,600	+1.24%	759	-	+5.89%	-	-
02/17	49,200	50,000	49,200	49,980	+0.64%	553	-	+4.98%	-	-
02/16	50,400	50,420	49,330	49,660	-0.94%	990	-	+4.75%	-	-
02/13	51,660	51,660	49,950	50,130	-3.43%	2,204	-	+6.18%	-	-
02/12	51,560	51,980	51,340	51,910	+1.09%	2,201	-	+10.48%	-	-
02/10	51,130	51,500	50,460	51,350	+1.38%	2,445	-	+9.96%	-	-
02/09	50,370	50,750	49,760	50,650	+3.43%	2,815	-	+9.16%	-	-
02/06	48,170	49,030	47,910	48,970	+1.87%	2,072	-	+6.22%	-	-
02/05	48,120	48,120	47,210	48,070	+1.33%	847	-	+4.77%	-	-
02/04	46,700	47,520	46,570	47,440	+1.32%	583	-	+3.84%	-	-
02/03	46,000	46,830	45,910	46,820	+3.31%	651	-	+2.86%	-	-
02/02	45,960	46,320	45,180	45,320	-0.26%	1,240	-	-0.11%	-	-
01/30	45,570	45,570	45,050	45,440	-0.09%	1,112	-	+0.36%	-	-
01/29	45,220	45,620	44,660	45,480	0%	915	-	+0.67%	-	-
01/28	45,540	45,630	45,370	45,480	-1.26%	2,277	-	+0.9%	-	-
01/27	45,470	46,060	45,400	46,060	-1.05%	3,482	-	+2.46%	-	-
01/26	46,370	46,550	45,800	46,550	-0.68%	701	-	+3.9%	-	-
01/23	46,570	47,100	46,570	46,870	+0.13%	625	-	+5%	-	-
01/22	46,980	46,980	46,340	46,810	+0.86%	1,092	-	+5.23%	-	-
01/21	46,010	46,470	45,690	46,410	+0.02%	428	-	+4.68%	-	-
01/20	47,060	47,150	46,400	46,400	-1.76%	955	-	+5.07%	-	-
01/19	47,190	47,230	46,500	47,230	-0.06%	1,105	-	+7.31%	-	-
01/16	46,840	47,260	46,700	47,260	+0.55%	842	-	+7.86%	-	-
01/15	46,730	47,170	46,600	47,000	+0.64%	771	-	+7.74%	-	-
01/14	46,470	46,720	46,170	46,700	+0.89%	557	-	+7.58%	-	-
01/13	47,030	47,030	45,600	46,290	+3.03%	1,451	-	+7.1%	-	-
01/09	45,000	45,000	44,300	44,930	+0.49%	501	-	+4.37%	-	-
01/08	44,440	44,900	44,400	44,710	+0.4%	713	-	+4.15%	-	-
01/07	44,500	44,610	44,130	44,530	-0.27%	398	-	+3.97%	-	-
01/06	44,410	44,690	44,090	44,650	+1.69%	961	-	+4.42%	-	-
01/05	43,970	44,120	43,730	43,910	+1.46%	2,492	-	+2.92%	-	-
2025
12/30	43,440	43,560	43,280	43,280	-0.37%	656	-	+1.6%	-	-
12/29	43,330	43,550	43,260	43,440	+0.65%	409	-	+2.15%	-	-
12/26	43,540	43,540	42,970	43,160	-0.28%	344	-	+1.68%	-	-
12/25	43,240	43,320	43,090	43,280	+0.63%	386	-	+2.19%	-	-
12/24	43,190	43,320	43,010	43,010	-0.21%	319	-	+1.84%	-	-
12/23	42,840	43,100	42,690	43,100	+0.58%	355	-	+2.32%	-	-
12/22	43,700	43,700	42,850	42,850	-0.35%	257	-	+1.95%	-	-
12/19	42,760	43,050	42,390	43,000	+1.25%	508	-	+2.5%	-	-
12/18	42,130	42,470	42,000	42,470	+0.54%	302	-	+1.4%	-	-
12/17	42,540	42,540	41,890	42,240	-0.28%	457	-	+1%	-	-
12/16	43,260	43,260	42,360	42,360	-1.74%	352	-	+1.43%	-	-
12/15	43,050	43,110	42,600	43,110	+0.26%	291	-	+3.42%	-	-
12/12	42,490	43,000	42,270	43,000	+1.99%	400	-	+3.5%	-	-
12/11	43,330	43,330	42,110	42,160	-1.1%	498	-	+1.79%	-	-
12/10	42,500	42,750	42,490	42,630	+0.66%	378	-	+3.19%	-	-
12/09	42,550	42,610	42,120	42,350	-0.26%	264	-	+2.86%	-	-
12/08	42,100	42,460	41,600	42,460	+2.07%	221	-	+3.47%	-	-
12/05	42,010	42,010	41,600	41,600	-1.09%	263	-	+1.72%	-	-
12/04	41,730	42,170	41,730	42,060	+0.41%	190	-	+3.12%	-	-
12/03	42,240	42,240	41,750	41,890	-0.1%	175	-	+3.05%	-	-
12/02	42,130	42,310	41,540	41,930	-0.87%	410	-	+3.36%	-	-
12/01	42,910	42,910	41,970	42,300	-0.94%	871	-	+4.56%	-	-
11/28	42,390	42,730	42,200	42,700	+0.8%	314	-	+5.91%	-	-
11/27	42,560	42,560	42,220	42,360	+0.26%	726	-	+5.47%	-	-
11/26	41,580	42,250	41,580	42,250	+1.91%	234	-	+5.67%	-	-
11/25	41,580	41,670	41,230	41,460	+0.12%	1,006	-	+4.14%	-	-
11/21	40,160	41,410	40,160	41,410	+1.47%	948	-	+4.45%	-	-
11/20	40,760	41,120	40,710	40,810	+1.24%	1,231	-	+3.33%	-	-
11/19	40,040	40,520	39,910	40,310	+0.1%	1,154	-	+2.44%	-	-
11/18	40,510	40,640	39,940	40,270	-1.3%	587	-	+2.73%	-	-
11/17	40,820	40,890	40,490	40,800	-0.17%	555	-	+4.41%	-	-
11/14	40,620	41,100	40,600	40,870	-1.09%	694	-	+4.9%	-	-
11/13	41,020	41,340	40,820	41,320	+1.15%	889	-	+6.39%	-	-
11/12	41,000	41,000	40,560	40,850	0%	1,431	-	+5.56%	-	-
11/11	40,510	40,890	40,120	40,850	+1.14%	1,569	-	+5.89%	-	-
11/10	39,910	40,390	39,910	40,390	+1.97%	275	-	+5.14%	-	-
11/07	39,500	39,780	39,310	39,610	-0.53%	786	-	+3.54%	-	-
11/06	39,890	39,940	39,720	39,820	+0.89%	77	-	+4.42%	-	-
11/05	38,940	39,470	38,000	39,470	+0.79%	1,579	-	+3.77%	-	-
11/04	39,060	39,460	38,940	39,160	+0.56%	173	-	+3.18%	-	-
10/31	39,300	39,330	38,890	38,940	-0.21%	844	-	+2.75%	-	-
10/30	38,800	39,120	38,550	39,020	+0.52%	94	-	+3.15%	-	-
10/29	39,370	39,370	38,750	38,820	+0.39%	715	-	+2.82%	-	-
10/28	39,500	39,500	38,550	38,670	-2.67%	1,137	-	+2.6%	-	-
10/27	39,850	39,850	39,470	39,730	+1.4%	224	-	+5.54%	-	-
10/24	39,090	39,180	38,820	39,180	+0.72%	205	-	+4.33%	-	-
10/23	38,680	38,930	38,450	38,900	+0.34%	290	-	+3.76%	-	-
10/22	38,000	38,880	38,000	38,770	+2.35%	678	-	+3.52%	-	-
10/21	38,190	38,190	37,830	37,880	-0.24%	165	-	+1.23%	-	-
10/20	38,000	38,110	37,700	37,970	+1.63%	104	-	+1.48%	-	-
10/17	37,280	37,540	37,270	37,360	-0.64%	115	-	-0.11%	-	-
10/16	37,660	37,740	37,380	37,600	+1.18%	161	-	+0.49%	-	-
10/15	37,090	37,380	37,090	37,160	+1.72%	203	-	-0.7%	-	-
10/14	36,620	37,200	36,530	36,530	-1.83%	165	-	-2.4%	-	-
10/10	37,640	37,640	37,160	37,210	-1.85%	381	-	-0.66%	-	-
10/09	37,910	38,050	37,770	37,910	+0.29%	146	-	+1.26%	-	-
10/08	37,980	38,290	37,800	37,800	-0.08%	244	-	+1.05%	-	-
10/07	37,990	38,030	37,710	37,830	-0.16%	146	-	+1.24%	-	-

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	-	-28.11% 10/24
2009年 7月期	14,090 8/29	8,530 3/3	1,022 7/3	+16.27% 6/4	-14.56% 11/20
2010年 7月期	13,250 4/12	10,400 11/30	2,249 2/22	+7.66% 4/6	-11.36% 5/27
2011年 7月期	15,500 3/22	10,020 11/1	16,830 3/14	+8.02% 1/6	-11.46% 8/9
2012年 7月期	12,390 3/12	9,550 6/4	13,035 1/13	+8.05% 6/29	-8.54% 5/18
2013年 7月期	17,390 5/23	10,040 9/6	6,310 12/28	+11.34% 5/8	-9.82% 6/7
2014年 7月期	19,400 7/29	14,810 8/30 8/28	24,114 9/9	+9.64% 9/10	-9.5% 2/4
2015年 7月期	23,740 6/24	17,420 10/17	4,284 7/13	+6.11% 11/4	-12.03% 7/13
2016年 7月期	22,000 8/18	16,900 2/12	1,974 7/4	+5.95% 7/21	-11.38% 1/21
2017年 7月期	24,450 7/11	17,850 8/19	2,029 11/30	+6.2% 5/9 12/1	-3.16% 4/14
2018年 7月期	28,540 1/9	23,100 9/6	2,630 6/29	+5.55% 11/6 11/2	-10.44% 2/9
2019年 7月期	25,000 8/1	19,020 12/25	549 11/28	+4.91% 9/26	-10.82% 12/25
2020年 7月期	22,740 1/22	14,610 3/17 3/13	1,631 10/31	+8.65% 6/8	-22.23% 3/13
2021年 7月期	23,780 3/29	17,010 8/3	1,084 3/29	+7.25% 3/19	-4.69% 5/13
2022年 7月期	23,560 9/14	19,715 3/9	1,067 12/28	+7.07% 9/14	-7.14% 3/9
2023年 7月期	25,820 7/3	20,390 9/28	11,605 7/7	+5.21% 3/9	-4.52% 9/28
2024年 7月期	31,780 5/10	24,625 8/7	4,866 1/4	+6.52% 1/15	-12.44% 8/5
2025年 7月期	34,210 7/11	24,980 8/5	2,467 5/14	+7.08% 5/12	-9.12% 4/7
最新	49,150 2026/3/6		497	-1.13% 49,714

年間値上がり率

2009/12/25 vs 2008/12/29: 11%（1.11倍）
2010/12/30 vs 2009/12/25: -1%（0.99倍）
2011/12/30 vs 2010/12/30: -10%（0.9倍）
2012/12/28 vs 2011/12/30: 22%（1.22倍）
2013/12/30 vs 2012/12/28: 45%（1.45倍）
2014/12/30 vs 2013/12/30: 11%（1.11倍）
2015/12/30 vs 2014/12/30: 3%（1.03倍）
2016/12/30 vs 2015/12/30: 2%（1.02倍）
2017/12/29 vs 2016/12/30: 28%（1.28倍）
2018/12/28 vs 2017/12/29: -25%（0.75倍）
2019/12/30 vs 2018/12/28: 9%（1.09倍）
2020/12/30 vs 2019/12/30: -10%（0.9倍）
2021/12/29 vs 2020/12/30: 10%（1.1倍）
2022/12/30 vs 2021/12/29: -6%（0.94倍）
2023/12/29 vs 2022/12/30: 27%（1.27倍）
2024/12/30 vs 2023/12/29: 19%（1.19倍）
2025/12/30 vs 2024/12/30: 38%（1.38倍）
2026/03/06 vs 2025/12/30: 14%（1.14倍）
過去安値 8,530円（2009/03/03）: 476%（5.76倍）
49,150円（3/6）

1619 NEXT FUNDS建設・資材(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