ROA

時価総額

2025/10/07～2026/03/06

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
03/06	36,700	37,330	36,550	37,050	+0.82%	470	-	-4.58%	-	-
03/05	39,650	39,890	36,750	36,750	-0.27%	1,965	-	-5.24%	-	-
03/04	37,330	37,620	36,680	36,850	-3.53%	1,671	-	-4.98%	-	-
03/03	40,510	40,510	38,200	38,200	-8.85%	1,728	-	-1.51%	-	-
03/02	39,950	41,910	38,850	41,910	+4.28%	937	-	+8.07%	-	-
02/27	39,340	40,210	39,340	40,190	+1.16%	241	-	+4.03%	-	-
02/26	39,550	40,060	39,550	39,730	+0.86%	642	-	+3.08%	-	-
02/25	39,010	39,610	39,010	39,390	+1.42%	667	-	+2.39%	-	-
02/24	39,510	39,510	38,740	38,840	-0.31%	409	-	+1.04%	-	-
02/20	39,490	39,650	38,660	38,960	-2.92%	713	-	+1.33%	-	-
02/19	39,500	40,130	39,370	40,130	+1.19%	256	-	+4.33%	-	-
02/18	39,650	39,880	39,490	39,660	+0.63%	128	-	+3.28%	-	-
02/17	38,910	39,510	38,910	39,410	+0.46%	224	-	+2.76%	-	-
02/16	39,880	39,970	39,190	39,230	-1.61%	249	-	+2.58%	-	-
02/13	38,790	40,000	38,790	39,870	+1.58%	755	-	+4.63%	-	-
02/12	39,860	39,860	38,900	39,250	-1.53%	317	-	+3.4%	-	-
02/10	39,500	39,870	39,130	39,860	+1.35%	513	-	+5.27%	-	-
02/09	41,040	41,050	39,300	39,330	-0.78%	1,294	-	+4.22%	-	-
02/06	38,510	39,640	38,510	39,640	+2.16%	1,198	-	+5.41%	-	-
02/05	39,030	39,650	38,680	38,800	+0.05%	795	-	+3.56%	-	-
02/04	37,740	38,830	37,740	38,780	+2.24%	454	-	+3.8%	-	-
02/03	37,550	37,990	37,510	37,930	+1.69%	149	-	+1.8%	-	-
02/02	38,000	38,170	37,150	37,300	+0.38%	892	-	+0.29%	-	-
01/30	36,080	37,230	36,080	37,160	+1.78%	561	-	-0.01%	-	-
01/29	36,180	36,720	35,690	36,510	+1.67%	1,147	-	-1.74%	-	-
01/28	36,500	36,500	35,840	35,910	-2.23%	2,453	-	-3.37%	-	-
01/27	36,920	36,920	36,550	36,730	-0.51%	332	-	-1.18%	-	-
01/26	37,500	37,500	36,800	36,920	-3.02%	1,038	-	-0.61%	-	-
01/23	38,200	38,500	38,070	38,070	-0.34%	38	-	+2.56%	-	-
01/22	38,240	38,570	38,150	38,200	+0.71%	134	-	+3.08%	-	-
01/21	37,670	37,930	37,440	37,930	-0.11%	559	-	+2.58%	-	-
01/20	38,640	38,640	37,900	37,970	-1.73%	218	-	+3.04%	-	-
01/19	38,330	38,640	38,050	38,640	-1%	588	-	+5.21%	-	-
01/16	38,940	39,280	38,890	39,030	-0.91%	235	-	+6.78%	-	-
01/15	38,490	39,440	38,490	39,390	+2.23%	1,035	-	+8.35%	-	-
01/14	38,980	38,980	38,030	38,530	+0.31%	426	-	+6.64%	-	-
01/13	37,500	38,410	37,490	38,410	+4.63%	429	-	+6.77%	-	-
01/09	35,980	36,760	35,980	36,710	+2.57%	193	-	+2.58%	-	-
01/08	36,240	36,240	35,750	35,790	-1.21%	762	-	+0.3%	-	-
01/07	36,340	36,370	36,020	36,230	-1.71%	394	-	+1.68%	-	-
01/06	36,850	37,500	36,840	36,860	+0.55%	369	-	+3.61%	-	-
01/05	36,730	37,030	36,550	36,660	+1.61%	632	-	+3.29%	-	-
2025
12/30	36,130	36,160	36,080	36,080	-0.14%	296	-	+1.86%	-	-
12/29	36,100	36,300	36,020	36,130	+0.03%	280	-	+2.22%	-	-
12/26	36,550	36,550	36,120	36,120	-0.41%	294	-	+2.39%	-	-
12/25	36,240	36,360	36,150	36,270	+0.08%	412	-	+3.09%	-	-
12/24	36,600	36,600	36,120	36,240	-1.04%	304	-	+3.33%	-	-
12/23	37,290	37,290	36,510	36,620	-0.92%	1,392	-	+4.72%	-	-
12/22	37,050	37,150	36,890	36,960	+0.93%	953	-	+5.95%	-	-
12/19	36,400	36,650	36,400	36,620	+1.5%	438	-	+5.21%	-	-
12/18	36,650	36,650	36,010	36,080	-0.39%	633	-	+3.86%	-	-
12/17	36,190	36,220	35,950	36,220	0%	1,612	-	+4.42%	-	-
12/16	36,720	36,820	36,170	36,220	-1.01%	393	-	+4.63%	-	-
12/15	35,970	36,620	35,610	36,590	+1.3%	1,087	-	+5.95%	-	-
12/12	35,140	36,120	35,140	36,120	+4%	1,314	-	+4.88%	-	-
12/11	35,100	35,100	34,700	34,730	-0.43%	193	-	+1.06%	-	-
12/10	34,700	35,120	34,700	34,880	+1.63%	181	-	+1.6%	-	-
12/09	34,220	34,370	34,120	34,320	+0.59%	105	-	-0.01%	-	-
12/08	33,900	34,120	33,860	34,120	+0.98%	136	-	-0.62%	-	-
12/05	34,170	34,190	33,760	33,790	-2.23%	112	-	-1.66%	-	-
12/04	34,100	34,680	33,870	34,560	+2.43%	289	-	+0.48%	-	-
12/03	34,110	34,150	33,740	33,740	-1.08%	1,093	-	-1.94%	-	-
12/02	34,360	34,360	34,100	34,110	-1.16%	570	-	-1.06%	-	-
12/01	34,730	34,730	34,380	34,510	-0.98%	1,372	-	+0.03%	-	-
11/28	34,720	34,890	34,700	34,850	+0.11%	1,222	-	+1.04%	-	-
11/27	34,830	34,880	34,760	34,810	0%	132	-	+0.97%	-	-
11/26	34,430	34,940	34,390	34,810	+1.75%	456	-	+1.12%	-	-
11/25	34,500	34,550	34,210	34,210	-0.67%	168	-	-0.47%	-	-
11/21	33,590	34,440	33,560	34,440	+2.07%	396	-	+0.38%	-	-
11/20	34,200	34,200	33,740	33,740	+0.72%	370	-	-1.5%	-	-
11/19	33,530	33,930	33,450	33,500	-0.62%	68	-	-2.07%	-	-
11/18	34,390	34,390	33,580	33,710	-2.2%	140	-	-1.33%	-	-
11/17	34,980	34,980	34,360	34,470	-1.46%	295	-	+1.01%	-	-
11/14	34,820	35,060	34,580	34,980	-0.06%	230	-	+2.63%	-	-
11/13	34,920	35,150	34,800	35,000	+0.72%	400	-	+2.83%	-	-
11/12	34,440	34,950	34,440	34,750	+0.87%	268	-	+2.22%	-	-
11/11	34,190	34,450	34,190	34,450	+0.88%	865	-	+1.45%	-	-
11/10	34,300	34,300	33,900	34,150	-0.26%	95	-	+0.82%	-	-
11/07	33,920	34,240	33,830	34,240	-0.15%	307	-	+1.35%	-	-
11/06	34,180	34,580	33,920	34,290	+1.21%	462	-	+1.76%	-	-
11/05	34,010	34,300	32,940	33,880	-2.33%	1,455	-	+0.77%	-	-
11/04	34,490	34,920	34,240	34,690	+0.58%	1,215	-	+3.33%	-	-
10/31	35,050	35,050	34,320	34,490	-1%	1,257	-	+2.91%	-	-
10/30	34,540	34,910	34,380	34,840	+0.64%	1,574	-	+4.12%	-	-
10/29	34,800	34,800	34,460	34,620	-0.92%	216	-	+3.7%	-	-
10/28	35,350	35,350	34,850	34,940	-1.3%	192	-	+4.86%	-	-
10/27	35,000	35,400	35,000	35,400	+2.11%	413	-	+6.54%	-	-
10/24	34,520	34,690	34,370	34,670	+1.02%	687	-	+4.67%	-	-
10/23	34,140	34,390	34,060	34,320	-0.55%	865	-	+3.84%	-	-
10/22	33,890	34,770	33,890	34,510	+2.89%	3,718	-	+4.59%	-	-
10/21	33,690	33,690	33,510	33,540	+0.12%	115	-	+1.91%	-	-
10/20	33,370	33,500	33,260	33,500	+2.82%	229	-	+1.92%	-	-
10/17	32,550	32,930	32,550	32,580	-1.6%	183	-	-0.78%	-	-
10/16	32,960	33,220	32,930	33,110	+1.6%	196	-	+0.78%	-	-
10/15	32,520	32,790	32,520	32,590	+0.65%	285	-	-0.79%	-	-
10/14	32,170	32,750	32,100	32,380	-1.25%	563	-	-1.47%	-	-
10/10	33,400	33,400	32,790	32,790	-1.86%	296	-	-0.23%	-	-
10/09	33,920	33,930	33,320	33,410	-1.15%	1,162	-	+1.75%	-	-
10/08	34,050	34,400	33,800	33,800	-0.44%	575	-	+3.09%	-	-
10/07	33,830	34,060	33,830	33,950	+0.35%	413	-	+3.78%	-	-

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	18,020 6/6	14,560 4/14	140 5/7
2009年 7月期	15,490 8/13	7,800 12/8	4,646 6/30
2010年 7月期	13,590 1/15	10,430 7/22	2,847 12/16
2011年 7月期	13,890 2/17	10,300 9/1 8/26	2,998 12/30
2012年 7月期	13,100 4/2	9,080 11/24 11/22	10,051 10/24
2013年 7月期	22,210 5/22	9,980 10/11	14,073 5/23
2014年 7月期	21,380 1/16	18,230 5/21	5,425 2/4
2015年 7月期	27,870 5/28	18,960 10/17	10,927 6/19
2016年 7月期	25,450 8/11	16,070 7/6	9,576 8/28
2017年 7月期	22,480 12/16	17,150 8/4 8/3	3,131 4/10
2018年 7月期	25,180 1/23	20,300 8/29	1,060 1/5
2019年 7月期	22,800 10/2	18,100 12/25	2,003 11/30 11/2
2020年 7月期	21,470 11/12	14,380 3/17	1,259 9/2
2021年 7月期	25,250 6/16	15,800 8/3	2,329 11/10
2022年 7月期	26,965 1/18	20,340 3/8	7,201 5/11
2023年 7月期	28,915 7/6	21,150 1/16 1/4	3,540 7/10
2024年 7月期	39,650 3/21	26,630 8/17	5,642 5/8
2025年 7月期	33,370 12/27	24,040 4/7	9,434 5/8
最新	37,050 2026/3/6		470

1622 NEXT FUNDS自動車・輸送機(TOPIX-17)上場投信

時価総額

2025/10/07～2026/03/06

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート