ROA

NEXT FUNDS素材・化学(TOPIX-17)上場投信（1620）の株価チャート

株価

3/27

前日 (3/26): 34,130
始値: 33,860
高値: 34,320
安値: 33,810
終値 +0.41%: 34,270
出来高 -65.38%: 99

乖離率

株価（5日） 移動平均値: +1.4%
33,798
株価（25日） 移動平均値: -2.74%
35,234
出来高（5日） 移動平均値: -76.54%
422

2025/10/28～2026/03/27

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
03/27	33,860	34,320	33,810	34,270	+0.41%	99	-	-2.74%	-	-
03/26	34,270	34,520	33,970	34,130	-0.23%	286	-	-3.31%	-	-
03/25	34,180	34,520	34,120	34,210	+2.18%	869	-	-3.22%	-	-
03/24	33,790	33,820	33,250	33,480	+1.76%	196	-	-5.41%	-	-
03/23	32,790	33,140	32,380	32,900	-3.58%	662	-	-7.21%	-	-
03/19	34,850	34,890	34,110	34,120	-4.02%	450	-	-4.06%	-	-
03/18	34,940	35,560	34,940	35,550	+2.16%	178	-	-0.12%	-	-
03/17	35,140	35,330	34,800	34,800	+0.29%	143	-	-2.1%	-	-
03/16	34,800	34,970	34,560	34,700	-0.54%	203	-	-2.27%	-	-
03/13	34,610	35,060	34,440	34,890	+0.23%	372	-	-1.62%	-	-
03/12	34,830	34,920	34,570	34,810	-1.02%	311	-	-1.72%	-	-
03/11	35,160	35,500	35,100	35,170	+1.47%	571	-	-0.51%	-	-
03/10	34,730	34,980	34,400	34,660	+1.85%	364	-	-1.66%	-	-
03/09	33,480	34,030	32,780	34,030	-4.36%	1,068	-	-3.22%	-	-
03/06	35,100	35,580	34,890	35,580	+0.4%	161	-	+1.42%	-	-
03/05	36,020	36,200	35,250	35,440	+1.78%	812	-	+1.45%	-	-
03/04	35,400	35,610	34,420	34,820	-3.55%	1,494	-	-0.05%	-	-
03/03	37,350	37,400	36,100	36,100	-3.99%	1,081	-	+3.85%	-	-
03/02	36,800	37,600	36,670	37,600	+0.37%	938	-	+8.49%	-	-
02/27	36,950	37,460	36,710	37,460	+2.04%	774	-	+8.58%	-	-
02/26	37,120	37,120	36,590	36,710	+0.33%	1,082	-	+6.96%	-	-
02/25	36,910	36,910	36,370	36,590	+0.27%	480	-	+7.04%	-	-
02/24	36,030	36,680	36,030	36,490	+0.88%	567	-	+7.13%	-	-
02/20	36,020	36,170	35,590	36,170	0%	535	-	+6.54%	-	-
02/19	36,030	36,250	35,870	36,170	+0.81%	517	-	+6.88%	-	-
02/18	35,560	35,910	35,490	35,880	+1.33%	310	-	+6.4%	-	-
02/17	36,030	36,030	35,100	35,410	+0.23%	479	-	+5.41%	-	-
02/16	35,630	35,630	35,200	35,330	+0.8%	200	-	+5.6%	-	-
02/13	35,570	35,570	34,950	35,050	-1.46%	510	-	+5.21%	-	-
02/12	34,910	35,620	34,910	35,570	+2.04%	1,328	-	+7.14%	-	-
02/10	34,440	34,990	34,440	34,860	+1.34%	486	-	+5.42%	-	-
02/09	34,580	34,600	34,250	34,400	+1.99%	645	-	+4.44%	-	-
02/06	33,380	33,760	33,180	33,730	-0.03%	447	-	+2.81%	-	-
02/05	34,360	34,380	33,650	33,740	+0.06%	512	-	+3.14%	-	-
02/04	33,240	33,900	33,240	33,720	+1.84%	554	-	+3.39%	-	-
02/03	33,150	33,150	32,840	33,110	+1.88%	532	-	+1.82%	-	-
02/02	32,870	33,240	32,500	32,500	-0.18%	156	-	+0.16%	-	-
01/30	32,210	32,580	32,060	32,560	+1.59%	543	-	+0.49%	-	-
01/29	31,750	32,090	31,670	32,050	+0.44%	113	-	-0.92%	-	-
01/28	32,300	32,310	31,900	31,910	-3.3%	2,790	-	-1.21%	-	-
01/27	32,750	33,000	32,550	33,000	+0.27%	120	-	+2.31%	-	-
01/26	33,020	33,100	32,840	32,910	-1.94%	290	-	+2.3%	-	-
01/23	33,900	33,900	33,450	33,560	-0.12%	568	-	+4.56%	-	-
01/22	33,320	33,610	33,290	33,600	+1.88%	262	-	+4.95%	-	-
01/21	32,710	33,060	32,540	32,980	-0.81%	382	-	+3.32%	-	-
01/20	33,680	33,680	33,160	33,250	-1.13%	601	-	+4.46%	-	-
01/19	34,360	34,360	33,140	33,630	-0.09%	495	-	+5.95%	-	-
01/16	33,490	34,000	33,300	33,660	+0.51%	273	-	+6.43%	-	-
01/15	33,800	33,800	33,000	33,490	+1.12%	683	-	+6.29%	-	-
01/14	32,850	33,220	32,850	33,120	+1.35%	1,028	-	+5.49%	-	-
01/13	32,710	32,720	32,410	32,680	+2.19%	235	-	+4.4%	-	-
01/09	31,690	32,160	31,690	31,980	+0.57%	85	-	+2.46%	-	-
01/08	32,190	32,190	31,730	31,800	-1.27%	301	-	+2.07%	-	-
01/07	31,820	32,310	31,820	32,210	-0.06%	324	-	+3.55%	-	-
01/06	31,730	32,230	31,730	32,230	+2.09%	861	-	+3.78%	-	-
01/05	31,690	31,690	31,450	31,570	+1.09%	200	-	+1.86%	-	-
2025
12/30	31,320	31,330	31,230	31,230	-0.41%	99	-	+0.9%	-	-
12/29	31,240	31,510	31,240	31,360	+0.38%	58	-	+1.49%	-	-
12/26	31,520	31,520	31,240	31,240	-0.29%	112	-	+1.26%	-	-
12/25	31,420	31,420	31,260	31,330	-0.1%	60	-	+1.75%	-	-
12/24	31,420	31,570	31,260	31,360	+0.16%	134	-	+2.1%	-	-
12/23	31,390	31,390	31,310	31,310	+0.38%	161	-	+2.16%	-	-
12/22	31,220	31,230	30,910	31,190	+0.91%	131	-	+1.89%	-	-
12/19	30,870	30,980	30,870	30,910	+0.32%	776	-	+1.06%	-	-
12/18	30,780	30,820	30,680	30,810	-0.19%	36	-	+0.76%	-	-
12/17	31,340	31,340	30,800	30,870	-0.45%	53	-	+1.01%	-	-
12/16	31,390	31,390	30,960	31,010	-1.71%	349	-	+1.59%	-	-
12/15	31,160	31,590	31,160	31,550	+0.93%	253	-	+3.43%	-	-
12/12	31,020	31,300	31,020	31,260	+1.72%	38	-	+2.69%	-	-
12/11	31,170	31,170	30,690	30,730	-0.9%	714	-	+1.12%	-	-
12/10	30,830	31,160	30,830	31,010	+0.91%	246	-	+2.16%	-	-
12/09	30,750	30,800	30,690	30,730	-0.07%	31	-	+1.34%	-	-
12/08	30,510	30,750	30,500	30,750	+0.39%	65	-	+1.49%	-	-
12/05	30,570	30,700	30,510	30,630	-0.62%	18	-	+1.17%	-	-
12/04	30,410	30,820	30,360	30,820	+1.28%	36	-	+1.86%	-	-
12/03	30,310	30,490	30,310	30,430	-0.29%	582	-	+0.61%	-	-
12/02	30,990	30,990	30,490	30,520	-0.16%	163	-	+0.81%	-	-
12/01	31,110	31,110	30,570	30,570	-1.23%	1,736	-	+0.91%	-	-
11/28	30,700	30,970	30,650	30,950	+0.81%	142	-	+2.14%	-	-
11/27	30,630	30,700	30,580	30,700	+0.59%	124	-	+1.32%	-	-
11/26	30,220	30,520	30,210	30,520	+1.89%	76	-	+0.73%	-	-
11/25	30,330	30,330	29,905	29,955	-0.58%	33	-	-1.13%	-	-
11/21	29,510	30,130	29,510	30,130	+1.26%	112	-	-0.57%	-	-
11/20	29,940	30,040	29,755	29,755	+1.19%	257	-	-1.82%	-	-
11/19	29,990	29,990	29,405	29,405	-0.84%	139	-	-3.04%	-	-
11/18	30,310	30,310	29,655	29,655	-2.45%	74	-	-2.3%	-	-
11/17	30,720	30,720	30,350	30,400	-0.65%	170	-	+0.06%	-	-
11/14	30,490	30,600	30,340	30,600	-0.36%	116	-	+0.6%	-	-
11/13	30,440	30,710	30,420	30,710	+1.25%	194	-	+0.89%	-	-
11/12	30,270	30,560	30,230	30,330	+1%	360	-	-0.43%	-	-
11/11	30,370	30,370	29,970	30,030	-1.31%	142	-	-1.52%	-	-
11/10	30,160	30,430	30,110	30,430	+1.3%	70	-	-0.28%	-	-
11/07	29,980	30,040	29,785	30,040	+0.2%	107	-	-1.5%	-	-
11/06	30,000	30,170	29,935	29,980	+0.6%	48	-	-1.69%	-	-
11/05	30,260	30,260	29,500	29,800	-1.52%	433	-	-2.32%	-	-
11/04	30,150	30,500	30,150	30,260	+0.56%	682	-	-0.88%	-	-
10/31	30,310	30,330	30,090	30,090	-0.4%	192	-	-1.47%	-	-
10/30	30,130	30,210	30,020	30,210	+0.2%	79	-	-1.09%	-	-
10/29	30,500	30,500	30,090	30,150	-1.15%	318	-	-1.28%	-	-
10/28	31,170	31,170	30,450	30,500	-2.15%	222	-	-0.11%	-	-

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	15,650 6/6	13,550 7/14	200 4/30 4/18	-	-15.56% 10/6
2009年 7月期	13,780 8/29	8,290 3/6 3/3	1,673 6/29	+13.48% 3/27	-24.4% 10/10
2010年 7月期	12,090 4/9	9,580 11/27	10,154 6/22	+6.95% 4/1	-10.46% 5/27
2011年 7月期	11,950 2/17	8,690 3/15	18,907 10/13	+5.08% 1/12	-19.63% 3/15
2012年 7月期	10,710 8/1	8,430 7/26	503 5/2	+5.18% 7/4	-7.92% 6/4
2013年 7月期	14,640 5/22	8,340 10/11	7,532 12/27	+9% 1/4	-10.02% 6/7
2014年 7月期	14,680 7/2	12,290 9/2	1,628 7/15	+5.09% 9/27	-8% 2/4
2015年 7月期	20,230 6/24	13,880 10/17	1,600 4/24	+9.86% 12/8	-11.4% 8/25
2016年 7月期	20,260 8/12	15,200 2/12	2,628 8/7	+8.45% 10/30	-13.15% 2/12
2017年 7月期	23,960 7/26	15,990 8/3	527 1/31	+6.62% 12/9	-3.94% 4/19
2018年 7月期	28,240 1/18 1/9	23,150 8/14 8/9	544 10/16	+5.78% 11/10	-9.15% 2/6
2019年 7月期	27,920 10/2	20,920 12/25	487 5/29	+7.07% 10/2	-11.47% 10/26
2020年 7月期	25,450 1/17	17,550 3/17	559 6/4	+7.7% 4/17	-19.86% 3/17
2021年 7月期	28,810 4/12	21,850 8/7	546 11/10	+6.64% 11/27	-4.4% 7/20
2022年 7月期	30,050 9/14	22,500 3/9	1,423 6/21	+8.57% 9/14	-10.13% 3/8
2023年 7月期	28,940 7/3	22,775 11/4	2,038 1/12	+5.52% 11/24	-5.52% 9/28 9/26
2024年 7月期	32,900 7/10	26,100 10/24	1,205 4/3	+5.18% 1/15	-11.86% 8/5
2025年 7月期	32,500 10/1	23,015 4/7	6,021 11/26	+7.91% 5/13	-14.19% 4/7
最新	34,270 2026/3/27		99	-2.74% 35,234

年間値上がり率

2009/12/30 vs 2008/12/30: 8%（1.08倍）
2010/12/30 vs 2009/12/30: 1%（1.01倍）
2011/12/30 vs 2010/12/30: -15%（0.85倍）
2012/12/28 vs 2011/12/30: 8%（1.08倍）
2013/12/30 vs 2012/12/28: 41%（1.41倍）
2014/12/30 vs 2013/12/30: 22%（1.22倍）
2015/12/30 vs 2014/12/30: 13%（1.13倍）
2016/12/29 vs 2015/12/30: 3%（1.03倍）
2017/12/29 vs 2016/12/29: 35%（1.35倍）
2018/12/28 vs 2017/12/29: -17%（0.83倍）
2019/12/27 vs 2018/12/28: 12%（1.12倍）
2020/12/30 vs 2019/12/27: 7%（1.07倍）
2021/12/30 vs 2020/12/30: 1%（1.01倍）
2022/12/30 vs 2021/12/30: -11%（0.89倍）
2023/12/29 vs 2022/12/30: 21%（1.21倍）
2024/12/30 vs 2023/12/29: 3%（1.03倍）
2025/12/30 vs 2024/12/30: 6%（1.06倍）
2026/03/27 vs 2025/12/30: 10%（1.1倍）
過去安値 8,290円（2009/03/06）: 313%（4.13倍）
34,270円（3/27）

NEXT FUNDS素材・化学(TOPIX-17)上場投信（1620）の株価チャート

株価

3/27

乖離率

2025/10/28～2026/03/27

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