ROA

イベントチャート

2025/10/07～2026/03/06

イベント情報＆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
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	（IR情報）13:00 NEXT FUNDS自動車・輸送機(TOPIX-17)上場投信中間決算短信
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%

1622 NEXT FUNDS自動車・輸送機(TOPIX-17)上場投信

イベントチャート

2025/10/07～2026/03/06

イベント情報＆株価推移

開示資料

決算

株式

チャート