NEXT FUNDS機械(TOPIX-17)上場投信（1624）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

株価

9/8

前日 (9/7): 84,000
始値: 83,330
高値: 83,330
安値: 81,170
終値 -2.77%: 81,670
出来高 +64.24%: 248

乖離率

株価（5日） 移動平均値: -1.08%
82,562
株価（25日） 移動平均値: -4.92%
85,896
出来高（5日） 移動平均値: -0.4%
249

2026/04/14～2026/09/08

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
09/08	83,330	83,330	81,170	81,670	-2.77%	248	-	-4.92%	-	-
09/07	82,520	84,390	82,520	84,000	+1.79%	151	-	-2.38%	-	-
09/04	82,790	82,790	81,880	82,520	-0.19%	151	-	-4.13%	-	-
09/03	82,540	83,360	82,220	82,680	+0.9%	270	-	-3.96%	-	-
09/02	83,100	83,500	81,660	81,940	-2.94%	427	-	-4.83%	-	-
09/01	84,400	84,490	83,850	84,420	+0.46%	100	-	-1.99%	-	-
08/31	84,640	84,640	83,200	84,030	-1.25%	256	-	-2.59%	-	-
08/28	85,200	85,970	85,090	85,090	-0.22%	446	-	-1.51%	-	-
08/27	86,530	86,530	84,980	85,280	-1.24%	117	-	-1.42%	-	-
08/26	85,740	86,350	84,650	86,350	+0.43%	247	-	-0.26%	-	-
08/25	84,310	85,980	84,100	85,980	+1.98%	139	-	-0.7%	-	-
08/24	84,600	85,760	84,310	84,310	+0.08%	163	-	-2.46%	-	-
08/21	85,370	85,370	83,300	84,240	-3.03%	343	-	-2.69%	-	-
08/20	85,010	86,870	84,140	86,870	+2.56%	367	-	+0.13%	-	-
08/19	85,250	86,700	84,200	84,700	-4.02%	469	-	-2.4%	-	-
08/18	90,780	90,780	88,250	88,250	-2.08%	425	-	+1.52%	-	-
08/17	90,050	90,400	88,650	90,120	+0.43%	165	-	+3.59%	-	-
08/14	90,990	91,000	88,490	89,730	-0.3%	202	-	+3.18%	-	-
08/13	87,010	90,080	87,010	90,000	+1.98%	317	-	+3.52%	-	-
08/12	87,750	88,250	87,410	88,250	+1.41%	86	-	+1.32%	-	-
08/10	88,730	88,730	87,000	87,020	-0.32%	177	-	-0.35%	-	-
08/07	88,200	88,200	86,200	87,300	-0.61%	281	-	-0.27%	-	-
08/06	87,800	88,640	87,150	87,840	+0.05%	331	-	+0.21%	-	-
08/05	89,990	90,000	87,320	87,800	+0.91%	775	-	-0.02%	-	-
08/04	85,470	88,000	84,860	87,010	+1.8%	358	-	-0.99%	-	-
08/03	84,220	85,470	82,360	85,470	+1.06%	327	-	-2.83%	-	-
07/31	84,420	86,200	84,390	84,570	+1.99%	284	-	-3.92%	-	-
07/30	82,400	83,500	81,110	82,920	+0.05%	249	-	-6.03%	-	-
07/29	82,440	83,500	80,710	82,880	-0.14%	584	-	-6.34%	-	-
07/28	87,560	87,560	83,000	83,000	-5.21%	1,127	-	-6.51%	-	-
07/27	86,910	87,560	86,560	87,560	+0.26%	115	-	-1.83%	-	-
07/24	86,460	87,330	86,000	87,330	-0.72%	177	-	-2.27%	-	-
07/23	86,560	88,070	86,560	87,960	+1.23%	106	-	-1.81%	-	-
07/22	86,410	88,400	86,410	86,890	+0.4%	699	-	-3.16%	-	-
07/21	84,840	86,540	83,480	86,540	+5.06%	428	-	-3.68%	-	-
07/17	86,110	86,110	82,370	82,370	-5.86%	1,145	-	-8.44%	-	-
07/16	88,350	88,510	87,200	87,500	-1.69%	369	-	-2.84%	-	-
07/15	88,740	89,230	87,170	89,000	+1.53%	101	-	-0.96%	-	-
07/14	86,570	87,660	86,010	87,660	-0.7%	302	-	-2.22%	-	-
07/13	90,190	90,430	87,820	88,280	-1.81%	641	-	-1.43%	-	-
07/10	89,000	90,350	89,000	89,910	+0.72%	154	-	+0.57%	-	-
07/09	89,270	89,270	88,230	89,270	+0.2%	230	-	-0.05%	-	-
07/08	90,150	90,400	88,450	89,090	-5.29%	1,015	-	-0.15%	-	-
07/07	93,950	94,270	90,980	94,070	+0.07%	1,385	-	+5.53%	-	-
07/06	92,270	94,000	91,350	94,000	+1.87%	526	-	+5.96%	-	-
07/03	89,120	92,270	88,800	92,270	+2.41%	433	-	+4.42%	-	-
07/02	90,580	91,120	89,600	90,100	-2.15%	470	-	+2.18%	-	-
07/01	89,730	92,080	89,440	92,080	+3.19%	805	-	+4.58%	-	-
06/30	89,130	89,700	87,900	89,230	+0.26%	93	-	+1.58%	-	-
06/29	88,340	89,150	86,880	89,000	+2.22%	315	-	+1.38%	-	-
06/26	89,700	89,710	87,070	87,070	-3.26%	280	-	-0.77%	-	-
06/25	90,680	90,870	89,870	90,000	+0.86%	324	-	+2.55%	-	-
06/24	88,800	90,720	88,640	89,230	-0.86%	854	-	+1.87%	-	-
06/23	93,500	93,650	89,750	90,000	-3.6%	844	-	+2.87%	-	-
06/22	92,000	93,500	91,720	93,360	+1.8%	777	-	+6.87%	-	-
06/19	93,830	93,830	91,380	91,710	-1.28%	227	-	+5.28%	-	-
06/18	92,310	93,370	92,310	92,900	+1.37%	1,169	-	+6.8%	-	-
06/17	90,290	92,190	90,100	91,640	+1.9%	557	-	+5.42%	-	-
06/16	89,800	90,420	89,340	89,930	+0.64%	407	-	+3.34%	-	-
06/15	89,320	89,940	87,980	89,360	+5.35%	11,110	-	+2.58%	-	-
06/12	84,990	86,000	84,820	84,820	+2.69%	346	-	-2.77%	-	-
06/11	81,130	82,780	79,000	82,600	-1.36%	294	-	-5.72%	-	-
06/10	85,000	85,410	83,070	83,740	-1.98%	335	-	-4.89%	-	-
06/09	84,270	85,430	84,000	85,430	+1.5%	197	-	-3.28%	-	-
06/08	86,400	86,400	83,260	84,170	-4.24%	472	-	-4.93%	-	-
06/05	87,740	87,900	86,650	87,900	+1.09%	344	-	-1.09%	-	-
06/04	86,900	87,110	85,600	86,950	+0.02%	114	-	-2.32%	-	-
06/03	84,450	87,040	84,010	86,930	+4.22%	331	-	-2.5%	-	-
06/02	83,380	83,810	82,060	83,410	-2.31%	380	-	-6.58%	-	-
06/01	87,520	87,750	85,380	85,380	-2.39%	370	-	-4.64%	-	-
05/29	86,970	87,620	86,550	87,470	+0.62%	138	-	-2.45%	-	-
05/28	87,000	87,600	85,580	86,930	-0.08%	473	-	-3.17%	-	-
05/27	87,900	89,500	87,000	87,000	-0.91%	193	-	-3.17%	-	-
05/26	87,990	88,990	87,270	87,800	-0.2%	218	-	-2.43%	-	-
05/25	89,020	89,500	87,000	87,980	+0.53%	370	-	-2.33%	-	-
05/22	85,870	87,520	85,870	87,520	+2.23%	499	-	-2.95%	-	-
05/21	86,360	86,360	85,320	85,610	-1.26%	333	-	-5.16%	-	-
05/20	85,330	86,700	83,700	86,700	-0.03%	331	-	-4.13%	-	-
05/19	88,080	88,650	86,140	86,730	-0.6%	311	-	-4.21%	-	-
05/18	88,660	89,050	87,000	87,250	-1.43%	245	-	-3.75%	-	-
05/15	91,530	92,050	88,320	88,520	-3.1%	382	-	-2.3%	-	-
05/14	94,400	94,400	91,020	91,350	-2.93%	754	-	+0.9%	-	-
05/13	92,230	94,150	92,230	94,110	+2.14%	535	-	+4.15%	-	-
05/12	93,900	93,960	91,900	92,140	-0.46%	378	-	+2.38%	-	-
05/11	95,180	95,180	92,430	92,570	-1.53%	305	-	+3.15%	-	-
05/08	92,120	94,380	91,600	94,010	+0.49%	423	-	+5.33%	-	-
05/07	92,800	94,020	92,120	93,550	+3.13%	464	-	+5.36%	-	-
05/01	90,090	91,150	90,090	90,710	+0.07%	194	-	+2.56%	-	-
04/30	91,640	93,430	89,870	90,650	-2%	254	-	+2.75%	-	-
04/28	91,850	92,940	91,700	92,500	+0.89%	449	-	+5.1%	-	-
04/27	90,410	91,680	89,490	91,680	+1.43%	350	-	+4.59%	-	-
04/24	90,130	90,890	89,920	90,390	+0.29%	586	-	+3.51%	-	-
04/23	89,810	91,900	88,860	90,130	+0.61%	1,888	-	+3.33%	-	-
04/22	88,900	89,860	88,580	89,580	+0.88%	209	-	+2.69%	-	-
04/21	90,940	90,940	88,800	88,800	-1.58%	329	-	+1.88%	-	-
04/20	88,920	90,430	88,700	90,230	+1.77%	209	-	+3.59%	-	-
04/17	90,010	90,720	88,580	88,660	-2.02%	157	-	+1.88%	-	-
04/16	91,510	91,900	89,810	90,490	+0.37%	365	-	+3.96%	-	-
04/15	91,350	91,350	89,320	90,160	-0.42%	1,016	-	+3.58%	-	-
04/14	92,530	92,530	90,000	90,540	+1.13%	421	-	+4.11%	-	-

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	28,080 6/6	21,500 3/27	100 6/20 6/4	-	-33.53% 10/8
2009年 7月期	21,900 8/7	9,810 10/28	2,697 3/30	+15.76% 4/6	-33.28% 10/27
2010年 7月期	18,700 4/6	14,060 11/27	6,900 6/22	+8.88% 3/29	-10.7% 5/25
2011年 7月期	19,450 3/4	14,100 9/1	12,622 10/13	+7.3% 12/14 12/3	-15.54% 3/15
2012年 7月期	18,250 8/1	13,380 7/25	10,004 11/10	+8.36% 1/25	-9.81% 5/18
2013年 7月期	28,190 5/23	13,190 9/6	6,429 12/28	+13.2% 5/21	-10.7% 6/7
2014年 7月期	28,300 1/23 1/22 他2件	22,500 8/28	588 3/4	+8.77% 9/19	-10.31% 2/4
2015年 7月期	35,000 6/2	25,850 10/16	743 5/8	+6.91% 11/12	-13.11% 8/25
2016年 7月期	30,800 8/7	21,600 2/12	601 12/2	+8.05% 10/26	-16.44% 1/21
2017年 7月期	33,250 7/26	23,910 8/4	216 1/25	+7.71% 12/1	-5.51% 4/13
2018年 7月期	42,900 1/18	32,050 8/29	1,302 11/17	+7.28% 11/7	-9.3% 2/14
2019年 7月期	36,950 10/2	26,640 12/26 12/25	775 12/25	+7.09% 10/2	-14.81% 12/25
2020年 7月期	35,450 12/13	23,200 3/17 3/13	800 8/26	+11.04% 6/5	-22.98% 3/16
2021年 7月期	44,250 3/12	30,800 8/3	1,508 6/23	+8.43% 11/25	-5.45% 5/13
2022年 7月期	45,100 9/14	34,470 3/8	3,750 6/9	+8.64% 9/8	-9.92% 10/5
2023年 7月期	50,690 7/3	35,690 1/6	4,134 1/20	+7.78% 6/15	-6.97% 9/28
2024年 7月期	65,220 7/9	43,460 10/31	1,218 7/16	+8.9% 1/15	-23.33% 8/5
2025年 7月期	68,510 6/26	43,610 8/5	7,595 11/7	+9.92% 9/27	-15.95% 4/7
最新	81,670 2026/9/8		248	-4.92% 85,896

年間値上がり率

2009/12/30 vs 2008/12/30: 23%（1.23倍）
2010/12/30 vs 2009/12/30: 5%（1.05倍）
2011/12/30 vs 2010/12/30: -17%（0.83倍）
2012/12/28 vs 2011/12/30: 21%（1.21倍）
2013/12/30 vs 2012/12/28: 55%（1.55倍）
2014/12/30 vs 2013/12/30: 11%（1.11倍）
2015/12/29 vs 2014/12/30: -6%（0.94倍）
2016/12/30 vs 2015/12/29: 5%（1.05倍）
2017/12/29 vs 2016/12/30: 32%（1.32倍）
2018/12/28 vs 2017/12/29: -29%（0.71倍）
2019/12/30 vs 2018/12/28: 23%（1.23倍）
2020/12/30 vs 2019/12/30: 13%（1.13倍）
2021/12/30 vs 2020/12/30: 7%（1.07倍）
2022/12/30 vs 2021/12/30: -12%（0.88倍）
2023/12/29 vs 2022/12/30: 32%（1.32倍）
2024/12/30 vs 2023/12/29: 21%（1.21倍）
2025/12/30 vs 2024/12/30: 25%（1.25倍）
2026/09/08 vs 2025/12/30: 12%（1.12倍）
過去安値 9,810円（2008/10/28）: 733%（8.33倍）
81,670円（9/8）

NEXT FUNDS機械(TOPIX-17)上場投信（1624）の株価チャート

株価

9/8

乖離率

2026/04/14～2026/09/08

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