株価チャート

株価

3/6

前日 (3/5): 64,000
始値: 62,600
高値: 63,370
安値: 60,530
終値 -1.66%: 62,940
出来高 -43.72%: 5,210

乖離率

株価（5日） 移動平均値: -3.71%
65,368
株価（25日） 移動平均値: +5.77%
59,506
出来高（5日） 移動平均値: -48.62%
10,140

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	62,600	63,370	60,530	62,940	-1.66%	5,210	-	+5.77%	-	-
03/05	66,390	66,690	63,050	64,000	+1.81%	9,258	-	+8.42%	-	-
03/04	64,380	66,510	61,190	62,860	-6.24%	11,622	-	+7.53%	-	-
03/03	71,500	75,960	66,710	67,040	-4.23%	17,233	-	+15.75%	-	-
03/02	66,490	70,050	66,260	70,000	+3.44%	7,378	-	+22.32%	-	-
02/27	65,880	67,670	64,750	67,670	+2.13%	11,268	-	+19.95%	-	-
02/26	69,030	69,030	65,380	66,260	-0.94%	8,155	-	+18.99%	-	-
02/25	66,310	67,080	64,320	66,890	+2.42%	13,075	-	+21.66%	-	-
02/24	61,270	65,310	61,270	65,310	+6.8%	5,248	-	+20.35%	-	-
02/20	60,470	61,230	59,890	61,150	+1.06%	2,876	-	+14.04%	-	-
02/19	59,550	60,530	59,440	60,510	+2.59%	2,330	-	+13.93%	-	-
02/18	57,610	59,030	57,420	58,980	+2.68%	1,621	-	+12.12%	-	-
02/17	58,380	58,400	56,740	57,440	-1.17%	1,913	-	+10.18%	-	-
02/16	59,420	59,420	57,840	58,120	+0.28%	3,686	-	+12.48%	-	-
02/13	60,000	60,000	57,500	57,960	-4.67%	6,882	-	+13.24%	-	-
02/12	59,400	60,800	58,760	60,800	+3.67%	7,112	-	+19.83%	-	-
02/10	56,750	58,830	56,750	58,650	+4.96%	8,448	-	+16.91%	-	-
02/09	56,250	56,750	55,150	55,880	+4.47%	7,200	-	+12.51%	-	-
02/06	51,970	53,550	51,690	53,490	+0.98%	3,894	-	+8.7%	-	-
02/05	55,650	55,650	51,830	52,970	-3.43%	7,880	-	+8.41%	-	-
02/04	53,390	55,410	53,390	54,850	+3.53%	3,909	-	+13.1%	-	-
02/03	50,380	53,250	50,380	52,980	+7.92%	4,309	-	+10.18%	-	-
02/02	49,570	51,460	49,010	49,090	-2.93%	3,991	-	+2.78%	-	-
01/30	51,300	51,880	49,610	50,570	-1.33%	5,151	-	+6.3%	-	-
01/29	52,030	52,030	50,030	51,250	+0.43%	2,938	-	+8.31%	-	-
01/28	49,480	51,490	49,480	51,030	+2.72%	2,555	-	+8.64%	-	-
01/27	49,330	49,710	48,590	49,680	+0.73%	1,009	-	+6.61%	-	-
01/26	49,700	49,990	49,080	49,320	-1.1%	2,040	-	+6.5%	-	-
01/23	50,350	50,430	49,450	49,870	+0.34%	1,426	-	+8.31%	-	-
01/22	50,190	50,190	49,140	49,700	+0.57%	1,242	-	+8.53%	-	-
01/21	48,000	49,520	47,270	49,420	+1.69%	2,191	-	+8.4%	-	-
01/20	49,360	49,360	48,060	48,600	-0.92%	1,718	-	+7.15%	-	-
01/19	49,200	49,200	47,930	49,050	-0.16%	3,006	-	+8.55%	-	-
01/16	48,800	49,130	48,100	49,130	+1.32%	1,522	-	+9.17%	-	-
01/15	48,120	48,700	47,850	48,490	+1.36%	1,056	-	+8.19%	-	-
01/14	47,510	47,840	47,150	47,840	+1.42%	1,329	-	+7.22%	-	-
01/13	47,970	47,990	46,710	47,170	+2.83%	1,891	-	+6.17%	-	-
01/09	46,430	46,430	45,000	45,870	-0.09%	1,472	-	+3.64%	-	-
01/08	47,040	47,040	45,800	45,910	-1.96%	1,356	-	+4.05%	-	-
01/07	47,010	47,400	46,600	46,830	+0.6%	1,472	-	+6.52%	-	-
01/06	46,820	46,820	46,000	46,550	+0.93%	1,993	-	+6.28%	-	-
01/05	45,500	46,300	45,180	46,120	+3.71%	1,743	-	+5.68%	-	-
2025
12/30	44,730	44,900	44,170	44,470	-0.71%	2,164	-	+2.27%	-	-
12/29	44,220	45,220	44,220	44,790	+2.05%	681	-	+3.29%	-	-
12/26	44,810	44,810	43,840	43,890	-1.5%	433	-	+1.58%	-	-
12/25	45,230	45,230	44,290	44,560	-0.74%	685	-	+3.14%	-	-
12/24	44,330	44,900	44,300	44,890	+1.38%	553	-	+4.2%	-	-
12/23	44,260	44,280	43,860	44,280	+0.05%	731	-	+3.11%	-	-
12/22	43,510	44,370	43,420	44,260	+3.97%	643	-	+3.08%	-	-
12/19	42,130	42,830	42,130	42,570	+2.09%	433	-	-0.8%	-	-
12/18	42,000	42,410	41,450	41,700	-1.86%	850	-	-3.01%	-	-
12/17	42,360	42,660	41,590	42,490	-0.42%	395	-	-1.33%	-	-
12/16	42,970	42,970	41,710	42,670	-2.18%	7,041	-	-0.9%	-	-
12/15	43,930	43,930	43,340	43,620	-2.26%	801	-	+1.28%	-	-
12/12	44,280	44,630	44,100	44,630	+2.55%	318	-	+3.71%	-	-
12/11	44,750	44,750	43,520	43,520	-1.98%	615	-	+1.22%	-	-
12/10	44,570	45,070	43,950	44,400	-0.02%	399	-	+3.39%	-	-
12/09	44,550	44,560	44,100	44,410	-0.31%	302	-	+3.45%	-	-
12/08	43,700	44,550	43,400	44,550	+2.53%	1,006	-	+3.88%	-	-
12/05	42,800	43,450	42,550	43,450	+0.72%	616	-	+1.49%	-	-
12/04	42,750	43,140	42,600	43,140	+0.47%	459	-	+0.94%	-	-
12/03	42,440	43,280	42,440	42,940	+1.23%	1,014	-	+0.72%	-	-
12/02	42,100	42,880	42,100	42,420	+1.27%	330	-	-0.34%	-	-
12/01	43,030	43,030	41,590	41,890	-2.06%	865	-	-1.33%	-	-
11/28	42,400	43,130	42,360	42,770	+0.4%	300	-	+1.03%	-	-
11/27	42,730	42,830	42,540	42,600	+1.04%	310	-	+1.01%	-	-
11/26	41,560	42,300	41,560	42,160	+1.54%	447	-	+0.32%	-	-
11/25	41,930	42,440	41,520	41,520	+1.62%	1,002	-	-0.91%	-	-
11/21	42,430	42,430	40,720	40,860	-6.78%	8,629	-	-2.2%	-	-
11/20	43,740	43,830	42,850	43,830	+5.69%	1,539	-	+5.11%	-	-
11/19	41,390	42,470	40,520	41,470	0%	826	-	-0.03%	-	-
11/18	44,110	44,110	41,470	41,470	-6.03%	2,869	-	+0.31%	-	-
11/17	43,650	44,300	43,390	44,130	+1.1%	641	-	+7.04%	-	-
11/14	44,250	44,400	42,990	43,650	-2.13%	1,369	-	+6.33%	-	-
11/13	43,550	44,760	43,550	44,600	+2.91%	1,069	-	+9.15%	-	-
11/12	42,360	43,440	41,440	43,340	+2.34%	1,382	-	+6.74%	-	-
11/11	43,440	43,840	41,780	42,350	-1.53%	1,190	-	+4.91%	-	-
11/10	43,200	43,500	42,570	43,010	+0.58%	885	-	+7.13%	-	-
11/07	42,940	43,060	41,820	42,760	-2.02%	1,475	-	+7.17%	-	-
11/06	43,000	43,670	42,650	43,640	+3.17%	886	-	+10.1%	-	-
11/05	43,210	44,090	40,660	42,300	-3.67%	1,457	-	+7.46%	-	-
11/04	44,320	45,290	43,400	43,910	+1.18%	1,237	-	+12.15%	-	-
10/31	43,420	43,520	42,250	43,400	+1.59%	1,569	-	+11.71%	-	-
10/30	41,670	42,720	41,670	42,720	+2.69%	1,493	-	+10.69%	-	-
10/29	40,970	41,610	40,820	41,600	+2.74%	673	-	+8.53%	-	-
10/28	41,280	41,280	40,490	40,490	-1.7%	683	-	+6.28%	-	-
10/27	40,800	41,190	40,190	41,190	+3.78%	614	-	+8.65%	-	-
10/24	38,900	39,690	38,900	39,690	+2.14%	388	-	+5.29%	-	-
10/23	38,520	38,890	38,340	38,860	+0.23%	378	-	+3.54%	-	-
10/22	39,130	39,130	37,850	38,770	-0.39%	399	-	+3.55%	-	-
10/21	39,650	39,650	38,550	38,920	-0.36%	825	-	+4.2%	-	-
10/20	38,960	39,060	38,490	39,060	+1.45%	916	-	+4.87%	-	-
10/17	39,000	39,000	38,340	38,500	-0.77%	269	-	+3.71%	-	-
10/16	39,190	39,190	38,500	38,800	+0.86%	405	-	+4.85%	-	-
10/15	38,090	38,580	37,880	38,470	+1.56%	781	-	+4.2%	-	-
10/14	37,940	39,150	37,600	37,880	-1.97%	1,019	-	+2.89%	-	-
10/10	39,310	39,310	38,500	38,640	-2.69%	1,055	-	+5.24%	-	-
10/09	39,300	39,730	39,080	39,710	+2.08%	780	-	+8.6%	-	-
10/08	38,350	38,980	37,960	38,900	+1.97%	474	-	+6.95%	-	-
10/07	37,850	39,150	37,850	38,150	+1.73%	1,123	-	+5.42%	-	-

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	41,600 5/21	32,100 4/4 3/31 他2件	150 6/2	-	-37.98% 10/8
2009年 7月期	32,550 8/18	14,600 10/28	1,043 6/29	+22.36% 4/20	-33.01% 10/27
2010年 7月期	24,520 4/2	18,500 7/6 11/27	4,698 6/21	+9.89% 3/30	-11.07% 10/5
2011年 7月期	22,410 2/4	15,600 3/15	10,075 10/13	+6.99% 7/8	-22.34% 3/15
2012年 7月期	18,960 8/1	10,910 7/25	1,479 12/30	+11.14% 2/29	-14.29% 7/25
2013年 7月期	22,100 5/23	10,900 9/6	1,905 4/11	+16.08% 5/22	-10.64% 6/7
2014年 7月期	23,020 12/30	18,410 3/26	642 9/3	+9.79% 9/20	-11.46% 10/17
2015年 7月期	27,460 5/28	18,650 10/17	426 11/25	+9.09% 12/4	-12.43% 8/26
2016年 7月期	23,150 8/11	14,270 2/12	2,446 3/4	+9.16% 4/22	-17.78% 2/12
2017年 7月期	23,160 7/11	15,310 8/3	10,783 7/12	+12.59% 12/9	-11.43% 7/12
2018年 7月期	23,710 1/12	17,420 7/5	1,131 6/25	+7.64% 8/1	-10.41% 2/14
2019年 7月期	19,960 10/2	13,460 7/31 7/29	3,770 4/22	+7.17% 9/21	-13% 8/5
2020年 7月期	15,210 12/13	8,370 3/17	2,222 3/13	+14.23% 6/8	-26.96% 3/16
2021年 7月期	18,350 5/11 5/10	10,020 8/3	2,264 5/10	+13.22% 12/3	-7.9% 6/21
2022年 7月期	18,690 3/31	14,750 12/1 8/23	3,925 4/8	+10.01% 1/13	-7.74% 11/30
2023年 7月期	22,660 7/31	15,620 8/4	3,445 3/13	+8.25% 1/25	-5.17% 9/28
2024年 7月期	29,180 4/16	21,325 10/24	1,595 12/21	+6.71% 9/19	-19.45% 8/5
2025年 7月期	30,550 7/31	19,615 4/7	6,864 9/19	+9.74% 8/18 8/13	-22.76% 4/7
最新	62,940 2026/3/6		5,210	+5.77% 59,506

年間値上がり率

2009/12/30 vs 2008/12/30: 20%（1.2倍）
2010/12/30 vs 2009/12/30: -7%（0.93倍）
2011/12/30 vs 2010/12/30: -32%（0.68倍）
2012/12/28 vs 2011/12/30: 8%（1.08倍）
2013/12/30 vs 2012/12/28: 55%（1.55倍）
2014/12/30 vs 2013/12/30: -1%（0.99倍）
2015/12/30 vs 2014/12/30: -13%（0.87倍）
2016/12/30 vs 2015/12/30: 1%（1.01倍）
2017/12/29 vs 2016/12/30: 11%（1.11倍）
2018/12/28 vs 2017/12/29: -32%（0.68倍）
2019/12/30 vs 2018/12/28: -5%（0.95倍）
2020/12/30 vs 2019/12/30: -10%（0.9倍）
2021/12/30 vs 2020/12/30: 20%（1.2倍）
2022/12/30 vs 2021/12/30: 11%（1.11倍）
2023/12/29 vs 2022/12/30: 32%（1.32倍）
2024/12/30 vs 2023/12/29: 18%（1.18倍）
2025/12/30 vs 2024/12/30: 63%（1.63倍）
2026/03/06 vs 2025/12/30: 42%（1.42倍）
過去安値 8,370円（2020/03/17）: 652%（7.52倍）
62,940円（3/6）

1623 NEXT FUNDS鉄鋼・非鉄(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