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	21,660	21,660	21,355	21,625	-0.53%	440	-	-0.95%	-	-
03/05	21,895	22,080	21,740	21,740	+0.12%	738	-	-0.25%	-	-
03/04	21,750	21,750	21,460	21,715	-2.4%	825	-	-0.21%	-	-
03/03	22,400	22,400	22,000	22,250	-1.18%	574	-	+2.38%	-	-
03/02	22,350	22,545	22,290	22,515	+0.04%	720	-	+3.83%	-	-
02/27	22,320	22,505	22,320	22,505	+0.65%	407	-	+4.05%	-	-
02/26	22,210	22,390	22,210	22,360	+0.7%	394	-	+3.65%	-	-
02/25	22,190	22,235	22,030	22,205	+0.07%	546	-	+3.14%	-	-
02/24	22,070	22,200	21,950	22,190	+1.09%	188	-	+3.28%	-	-
02/20	22,260	22,260	21,880	21,950	-1.97%	351	-	+2.37%	-	-
02/19	22,225	22,390	22,120	22,390	+0.99%	224	-	+4.54%	-	-
02/18	21,855	22,180	21,855	22,170	+1.44%	267	-	+3.71%	-	-
02/17	21,645	21,965	21,645	21,855	+0.51%	57	-	+2.38%	-	-
02/16	21,870	21,965	21,680	21,745	-0.28%	252	-	+1.97%	-	-
02/13	22,055	22,055	21,805	21,805	-1.13%	273	-	+2.35%	-	-
02/12	21,850	22,060	21,850	22,055	+0.34%	286	-	+3.61%	-	-
02/10	21,925	21,985	21,795	21,980	+0.25%	182	-	+3.4%	-	-
02/09	22,140	22,145	21,870	21,925	+0.02%	1,196	-	+3.3%	-	-
02/06	21,760	21,920	21,675	21,920	+1.39%	719	-	+3.42%	-	-
02/05	21,475	21,770	21,380	21,620	+0.68%	655	-	+2.17%	-	-
02/04	21,020	21,500	21,000	21,475	+1.49%	652	-	+1.6%	-	-
02/03	21,010	21,280	20,890	21,160	+0.91%	201	-	+0.21%	-	-
02/02	20,990	21,100	20,910	20,970	+0.17%	118	-	-0.64%	-	-
01/30	20,860	20,960	20,780	20,935	+0.87%	1,334	-	-0.78%	-	-
01/29	20,570	20,755	20,470	20,755	+0.39%	467	-	-1.57%	-	-
01/28	21,100	21,100	20,645	20,675	-1.01%	1,824	-	-1.99%	-	-
01/27	21,110	21,110	20,785	20,885	-0.59%	239	-	-1.05%	-	-
01/26	21,000	21,050	20,875	21,010	-0.31%	184	-	-0.41%	-	-
01/23	21,120	21,220	21,045	21,075	-0.33%	177	-	-0.08%	-	-
01/22	21,120	21,220	21,095	21,145	+0.38%	59	-	+0.25%	-	-
01/21	20,965	21,095	20,965	21,065	-1.03%	174	-	-0.05%	-	-
01/20	21,080	21,320	21,080	21,285	+0.83%	303	-	+1.11%	-	-
01/19	21,000	21,110	20,965	21,110	+0.14%	279	-	+0.4%	-	-
01/16	21,220	21,220	21,020	21,080	-1.15%	268	-	+0.38%	-	-
01/15	21,380	21,380	21,245	21,325	-0.26%	353	-	+1.65%	-	-
01/14	21,400	21,400	21,280	21,380	-0.28%	152	-	+2.1%	-	-
01/13	21,455	21,515	21,355	21,440	+0.73%	726	-	+2.53%	-	-
01/09	21,355	21,355	21,220	21,285	+0.09%	212	-	+1.99%	-	-
01/08	21,230	21,320	21,220	21,265	-0.3%	57	-	+2%	-	-
01/07	21,130	21,350	21,110	21,330	-0.12%	160	-	+2.42%	-	-
01/06	21,090	21,355	21,090	21,355	+0.99%	584	-	+2.65%	-	-
01/05	21,100	21,160	21,040	21,145	-0.31%	608	-	+1.75%	-	-
2025
12/30	21,080	21,210	20,990	21,210	+0.83%	176	-	+2.13%	-	-
12/29	20,995	21,120	20,990	21,035	+0.17%	205	-	+1.4%	-	-
12/26	20,900	21,095	20,900	21,000	+0.05%	461	-	+1.32%	-	-
12/25	20,925	21,010	20,925	20,990	+0.38%	237	-	+1.43%	-	-
12/24	20,780	20,940	20,780	20,910	+0.63%	393	-	+1.23%	-	-
12/23	20,530	20,835	20,530	20,780	+0.85%	276	-	+0.77%	-	-
12/22	20,900	20,900	20,595	20,605	-1.81%	781	-	+0.04%	-	-
12/19	20,800	20,995	20,800	20,985	+0.19%	174	-	+1.92%	-	-
12/18	20,765	20,960	20,765	20,945	+1.31%	245	-	+1.84%	-	-
12/17	20,750	20,840	20,620	20,675	-0.86%	118	-	+0.66%	-	-
12/16	20,945	20,980	20,855	20,855	-1.25%	177	-	+1.63%	-	-
12/15	20,725	21,120	20,725	21,120	+1.93%	500	-	+3.01%	-	-
12/12	20,590	20,745	20,515	20,720	+1.27%	121	-	+1.22%	-	-
12/11	20,665	20,665	20,460	20,460	-0.78%	165	-	+0.06%	-	-
12/10	20,520	20,620	20,520	20,620	+0.56%	76	-	+0.87%	-	-
12/09	20,540	20,540	20,430	20,505	-0.17%	285	-	+0.41%	-	-
12/08	20,400	20,540	20,360	20,540	+0.88%	85	-	+0.62%	-	-
12/05	20,560	20,560	20,240	20,360	-1.19%	204	-	-0.18%	-	-
12/04	20,450	20,605	20,435	20,605	+0.76%	867	-	+1.06%	-	-
12/03	20,530	20,600	20,435	20,450	-1.35%	58	-	+0.31%	-	-
12/02	20,730	20,770	20,675	20,730	+0.05%	306	-	+1.61%	-	-
12/01	20,630	20,800	20,630	20,720	-0.24%	1,354	-	+1.6%	-	-
11/28	20,780	20,800	20,740	20,770	-0.14%	103	-	+1.86%	-	-
11/27	20,785	20,915	20,785	20,800	-0.02%	250	-	+2.05%	-	-
11/26	20,690	20,835	20,560	20,805	+0.8%	427	-	+2.14%	-	-
11/25	20,655	20,655	20,545	20,640	+0.41%	790	-	+1.39%	-	-
11/21	20,240	20,555	20,235	20,555	+1.56%	344	-	+1.03%	-	-
11/20	20,400	20,400	20,145	20,240	+1.12%	100	-	-0.48%	-	-
11/19	20,100	20,230	20,015	20,015	-0.12%	157	-	-1.6%	-	-
11/18	20,160	20,205	20,020	20,040	-0.6%	174	-	-1.51%	-	-
11/17	20,410	20,410	20,085	20,160	-1.22%	388	-	-0.96%	-	-
11/14	20,400	20,435	20,335	20,410	+0.05%	221	-	+0.23%	-	-
11/13	20,310	20,420	20,310	20,400	+0.47%	329	-	+0.14%	-	-
11/12	20,375	20,430	20,265	20,305	+0.54%	161	-	-0.38%	-	-
11/11	20,400	20,400	20,170	20,195	-1%	52	-	-0.98%	-	-
11/10	20,500	20,525	20,305	20,400	+0.37%	587	-	-0.02%	-	-
11/07	20,160	20,330	20,160	20,325	+0.99%	1,086	-	-0.36%	-	-
11/06	20,330	20,330	20,080	20,125	-1.03%	900	-	-1.37%	-	-
11/05	20,340	20,495	20,020	20,335	+1.07%	978	-	-0.45%	-	-
11/04	20,170	20,680	20,005	20,120	-0.89%	3,373	-	-1.58%	-	-
10/31	20,300	20,340	20,185	20,300	+1.02%	985	-	-0.86%	-	-
10/30	20,380	20,380	20,000	20,095	-0.4%	3,363	-	-1.99%	-	-
10/29	20,560	20,560	20,175	20,175	-1.85%	149	-	-1.74%	-	-
10/28	20,860	20,860	20,555	20,555	-1.18%	114	-	0%	-	-
10/27	20,800	20,800	20,680	20,800	+1.17%	914	-	+1.12%	-	-
10/24	20,625	20,665	20,560	20,560	-0.32%	324	-	-0.09%	-	-
10/23	20,600	20,725	20,560	20,625	+0.12%	745	-	+0.12%	-	-
10/22	20,465	20,600	20,465	20,600	+0.71%	91	-	-0.11%	-	-
10/21	20,520	20,635	20,455	20,455	-0.32%	1,967	-	-0.9%	-	-
10/20	20,570	20,570	20,465	20,520	+1.01%	82	-	-0.72%	-	-
10/17	20,565	20,565	20,285	20,315	-0.34%	124	-	-1.85%	-	-
10/16	20,455	20,475	20,350	20,385	+0.37%	116	-	-1.68%	-	-
10/15	20,395	20,560	20,275	20,310	+0.72%	196	-	-2.21%	-	-
10/14	20,090	20,285	20,000	20,165	-0.47%	1,215	-	-3.03%	-	-
10/10	20,240	20,310	20,200	20,260	-0.56%	422	-	-2.72%	-	-
10/09	20,585	20,585	20,345	20,375	-1.02%	2,809	-	-2.28%	-	-
10/08	20,660	20,835	20,530	20,585	-0.36%	165	-	-1.36%	-	-
10/07	20,600	20,700	20,530	20,660	+0.17%	126	-	-1.02%	-	-

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	15,430 4/21	14,430 3/27	110 4/8
2009年 7月期	14,640 8/29	9,590 3/13	92 3/13
2010年 7月期	11,410 8/31	9,590 11/20	3,087 2/22
2011年 7月期	10,050 2/18	7,720 3/15	2,285 4/13
2012年 7月期	9,440 3/9	7,880 8/9	659 1/19
2013年 7月期	13,890 4/12	8,480 11/15	2,470 3/19
2014年 7月期	13,970 7/28	11,770 2/5	785 2/4
2015年 7月期	18,730 7/24	12,680 10/17	979 1/30
2016年 7月期	19,410 8/6	14,190 6/24	986 12/2
2017年 7月期	17,440 6/20	13,950 8/19	810 9/9
2018年 7月期	19,740 6/15	16,550 11/28	91 2/13
2019年 7月期	19,540 4/2	16,670 12/26	901 5/29 5/24
2020年 7月期	19,100 11/26	11,820 7/31	2,138 7/14
2021年 7月期	18,000 2/25	11,820 8/3	13,192 2/26
2022年 7月期	16,550 9/27	13,635 12/1	5,242 9/27
2023年 7月期	18,380 6/29	15,200 1/16	3,670 10/14
2024年 7月期	20,045 1/17	16,880 10/24	2,902 11/6
2025年 7月期	19,870 7/11	14,900 8/5	18,724 1/9
最新	21,625 2026/3/6		440

1628 NEXT FUNDS運輸・物流(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