NEXT FUNDS運輸・物流(TOPIX-17)上場投信（1628）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新規登録の受付は残り5日本日23:59まで無料で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

10/28

前日 (10/27): 22,465
始値: 22,440
高値: 22,440
安値: 22,080
終値 -1.71%: 22,080
出来高 -82.35%: 150

乖離率

株価（5日） 移動平均値: -1.47%
22,410
株価（25日） 移動平均値: +0.16%
22,044
出来高（5日） 移動平均値: -78.84%
709

2026/06/03～2026/10/28

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
10/28	22,440	22,440	22,080	22,080	-1.71%	150	-	+0.16%	-	-
10/27	22,760	22,760	22,345	22,465	-1.27%	850	-	+1.85%	-	-
10/26	22,400	22,755	22,355	22,755	+2.25%	1,124	-	+3.22%	-	-
10/23	22,495	22,690	22,255	22,255	-1.07%	1,203	-	+1.07%	-	-
10/22	22,405	22,525	22,400	22,495	+0.94%	219	-	+2.15%	-	-
10/21	22,305	22,400	22,160	22,285	+0.5%	1,063	-	+1.3%	-	-
10/20	22,195	22,325	22,160	22,175	-0.49%	276	-	+0.87%	-	-
10/19	22,200	22,395	22,200	22,285	+0.63%	671	-	+1.4%	-	-
10/16	22,200	22,255	22,015	22,145	+0.75%	1,047	-	+0.79%	-	-
10/15	22,120	22,125	21,960	21,980	-0.61%	231	-	+0.06%	-	-
10/14	22,200	22,230	22,035	22,115	-0.49%	545	-	+0.69%	-	-
10/13	22,040	22,225	22,040	22,225	+1.67%	699	-	+1.19%	-	-
10/09	21,700	21,980	21,400	21,860	+0.74%	160	-	-0.45%	-	-
10/08	21,425	21,725	21,400	21,700	+0.81%	61	-	-1.27%	-	-
10/07	21,675	21,675	21,525	21,525	-0.46%	289	-	-2.15%	-	-
10/06	21,575	21,645	21,500	21,625	+0.56%	131	-	-1.82%	-	-
10/05	21,580	21,605	21,505	21,505	-0.35%	212	-	-2.45%	-	-
10/02	21,610	21,630	21,485	21,580	-0.55%	301	-	-2.22%	-	-
10/01	21,785	21,785	21,590	21,700	-1.14%	403	-	-1.85%	-	-
09/30	21,640	21,995	21,640	21,950	+1.11%	226	-	-0.8%	-	-
09/29	22,215	22,215	21,700	21,710	-1.54%	301	-	-1.93%	-	-
09/28	22,225	22,240	22,050	22,050	-1.28%	651	-	-0.41%	-	-
09/25	22,030	22,335	22,030	22,335	+1.52%	395	-	+0.94%	-	-
09/24	22,300	22,300	22,000	22,000	-1.35%	302	-	-0.48%	-	-
09/18	22,425	22,510	22,300	22,300	-0.62%	324	-	+0.97%	-	-
09/17	22,260	22,545	22,260	22,440	+1.42%	213	-	+1.73%	-	-
09/16	22,135	22,330	22,125	22,125	+0.11%	67	-	+0.52%	-	-
09/15	22,345	22,385	22,100	22,100	-1.1%	235	-	+0.57%	-	-
09/14	21,935	22,390	21,935	22,345	+1.87%	319	-	+1.82%	-	-
09/11	21,870	22,020	21,595	21,935	+0.3%	231	-	+0.15%	-	-
09/10	21,860	22,075	21,860	21,870	-0.7%	230	-	+0.02%	-	-
09/09	22,000	22,045	21,860	22,025	-0.43%	169	-	+0.9%	-	-
09/08	22,050	22,120	21,910	22,120	+0.32%	117	-	+1.53%	-	-
09/07	22,040	22,180	22,000	22,050	+0.64%	79	-	+1.37%	-	-
09/04	22,100	22,100	21,910	21,910	-0.81%	239	-	+0.79%	-	-
09/03	22,120	22,210	22,020	22,090	-0.11%	664	-	+1.6%	-	-
09/02	22,350	22,350	22,010	22,115	-1.1%	796	-	+1.64%	-	-
09/01	22,160	22,445	22,060	22,360	+0.9%	885	-	+2.79%	-	-
08/31	22,295	22,295	22,100	22,160	-0.4%	934	-	+1.96%	-	-
08/28	22,075	22,250	21,990	22,250	+0.7%	213	-	+2.53%	-	-
08/27	22,135	22,245	22,020	22,095	-0.29%	259	-	+2.03%	-	-
08/26	22,205	22,360	22,160	22,160	-1.49%	702	-	+2.49%	-	-
08/25	22,360	22,640	22,315	22,495	+1.37%	679	-	+4.22%	-	-
08/24	22,230	22,345	22,130	22,190	-0.18%	144	-	+3.06%	-	-
08/21	21,740	22,300	21,740	22,230	+2.16%	381	-	+3.48%	-	-
08/20	21,805	21,805	21,620	21,760	+0.3%	180	-	+1.52%	-	-
08/19	21,895	21,960	21,480	21,695	-0.5%	282	-	+1.38%	-	-
08/18	21,425	21,805	21,315	21,805	+1.42%	1,028	-	+1.97%	-	-
08/17	21,565	21,640	21,500	21,500	-0.53%	174	-	+0.67%	-	-
08/14	21,205	21,615	21,205	21,615	+1.65%	212	-	+1.24%	-	-
08/13	21,460	21,460	21,195	21,265	+0.26%	208	-	-0.36%	-	-
08/12	21,345	21,360	21,165	21,210	-0.75%	199	-	-0.66%	-	-
08/10	21,455	21,455	21,145	21,370	+0.49%	451	-	+0.05%	-	-
08/07	20,960	21,345	20,910	21,265	+1.02%	533	-	-0.32%	-	-
08/06	20,815	21,050	20,800	21,050	+0.5%	315	-	-1.22%	-	-
08/05	21,010	21,010	20,725	20,945	-0.05%	1,075	-	-1.55%	-	-
08/04	21,155	21,155	20,910	20,955	-1.41%	1,338	-	-1.43%	-	-
08/03	21,515	21,515	20,860	21,255	-2.16%	3,632	-	+0.05%	-	-
07/31	21,645	22,060	21,525	21,725	-1.34%	781	-	+2.43%	-	-
07/30	22,495	22,495	21,955	22,020	-2%	979	-	+4.13%	-	-
07/29	22,120	22,560	21,930	22,470	+2.09%	853	-	+6.61%	-	-
07/28	21,770	22,070	21,750	22,010	+0.62%	1,447	-	+4.85%	-	-
07/27	21,560	21,875	21,375	21,875	+2.7%	1,506	-	+4.6%	-	-
07/24	20,875	21,335	20,870	21,300	+0.78%	447	-	+2.17%	-	-
07/23	21,155	21,280	21,010	21,135	-0.38%	1,986	-	+1.56%	-	-
07/22	21,295	21,295	21,000	21,215	-0.19%	920	-	+2.1%	-	-
07/21	21,305	21,440	21,240	21,255	+0.45%	793	-	+2.41%	-	-
07/17	20,980	21,270	20,975	21,160	+0.95%	804	-	+2.09%	-	-
07/16	21,005	21,150	20,910	20,960	-0.33%	444	-	+1.24%	-	-
07/15	20,960	21,030	20,755	21,030	+0.55%	235	-	+1.61%	-	-
07/14	20,870	21,065	20,745	20,915	-1.65%	615	-	+1.13%	-	-
07/13	21,215	21,340	21,160	21,265	+0.66%	1,027	-	+2.85%	-	-
07/10	21,365	21,490	21,050	21,125	-1.1%	1,065	-	+2.3%	-	-
07/09	21,355	21,640	21,260	21,360	-0.3%	769	-	+3.56%	-	-
07/08	21,420	21,570	21,365	21,425	-0.23%	1,478	-	+4.11%	-	-
07/07	21,335	21,475	21,100	21,475	+0.26%	1,638	-	+4.6%	-	-
07/06	21,000	21,420	21,000	21,420	+3.4%	537	-	+4.57%	-	-
07/03	20,915	21,300	20,715	20,715	+0.19%	794	-	+1.37%	-	-
07/02	20,325	20,745	20,325	20,675	+2.48%	1,118	-	+1.17%	-	-
07/01	20,425	20,580	20,125	20,175	-1.82%	1,500	-	-1.25%	-	-
06/30	20,615	20,740	20,535	20,550	-0.32%	1,412	-	+0.51%	-	-
06/29	20,505	20,730	20,505	20,615	+1.13%	1,473	-	+0.81%	-	-
06/26	20,105	20,385	20,105	20,385	+1.19%	372	-	-0.31%	-	-
06/25	20,475	20,475	20,145	20,145	-0.54%	305	-	-1.57%	-	-
06/24	20,390	20,450	20,255	20,255	-0.34%	1,420	-	-1.2%	-	-
06/23	20,240	20,340	20,100	20,325	+1.27%	1,435	-	-1%	-	-
06/22	20,130	20,170	20,040	20,070	-0.79%	305	-	-2.42%	-	-
06/19	20,230	20,235	20,090	20,230	-0.76%	791	-	-1.82%	-	-
06/18	20,305	20,385	20,230	20,385	+0.2%	1,388	-	-1.22%	-	-
06/17	20,690	20,690	20,345	20,345	-1.17%	438	-	-1.51%	-	-
06/16	20,510	20,600	20,480	20,585	+0.07%	485	-	-0.44%	-	-
06/15	20,765	20,875	20,570	20,570	-0.19%	2,756	-	-0.55%	-	-
06/12	21,200	21,200	20,570	20,610	-0.63%	372	-	-0.43%	-	-
06/11	20,690	20,995	20,620	20,740	+0.24%	170	-	+0.14%	-	-
06/10	20,750	20,750	20,545	20,690	-0.29%	181	-	-0.16%	-	-
06/09	20,795	20,905	20,695	20,750	+0.46%	553	-	+0.1%	-	-
06/08	20,510	20,695	20,325	20,655	+0.71%	267	-	-0.35%	-	-
06/05	20,330	20,630	20,325	20,510	+1.48%	726	-	-1.13%	-	-
06/04	20,200	20,320	20,110	20,210	+0.05%	940	-	-2.63%	-	-
06/03	20,215	20,275	20,025	20,200	-0.3%	569	-	-2.84%	-	-

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	-	-18.27% 10/23
2009年 7月期	14,640 8/29	9,590 3/13	92 3/13	+6.07% 3/26	-17.95% 10/27
2010年 7月期	11,410 8/31	9,590 11/20	3,087 2/22	+7.69% 4/7	-7.5% 5/25
2011年 7月期	10,050 2/18	7,720 3/15	2,285 4/13	+5.26% 7/8	-17.34% 3/15
2012年 7月期	9,440 3/9	7,880 8/9	659 1/19	+4.98% 3/5	-5.18% 5/18
2013年 7月期	13,890 4/12	8,480 11/15	2,470 3/19	+12.53% 3/11	-11.79% 6/7
2014年 7月期	13,970 7/28	11,770 2/5	785 2/4	+6.2% 9/10	-6.64% 2/5
2015年 7月期	18,730 7/24	12,680 10/17	979 1/30	+9.66% 11/13	-11.37% 8/25
2016年 7月期	19,410 8/6	14,190 6/24	986 12/2	+7.07% 10/26	-10.24% 9/8
2017年 7月期	17,440 6/20	13,950 8/19	810 9/9	+7.02% 12/20	-4.03% 2/6
2018年 7月期	19,740 6/15	16,550 11/28	91 2/13	+9.11% 6/15	-8.23% 3/23
2019年 7月期	19,540 4/2	16,670 12/26	901 5/29 5/24	+6.45% 9/26	-6.92% 12/25
2020年 7月期	19,100 11/26	11,820 7/31	2,138 7/14	+7.25% 4/8	-19.97% 3/13
2021年 7月期	18,000 2/25	11,820 8/3	13,192 2/26	+18.86% 2/25	-7.06% 4/21
2022年 7月期	16,550 9/27	13,635 12/1	5,242 9/27	+6.2% 2/17	-7.81% 11/29
2023年 7月期	18,380 6/29	15,200 1/16	3,670 10/14	+4.51% 5/17	-4.35% 1/5
2024年 7月期	20,045 1/17	16,880 10/24	2,902 11/6	+6.33% 1/15	-15.87% 8/5
2025年 7月期	19,870 7/11	14,900 8/5	18,724 1/9	+5.7% 8/20	-7.44% 4/7
2026年 7月期	22,560 7/29	19,465 8/4	6,114 8/20	+6.61% 7/29	-4.73% 4/30
最新	22,080 2026/10/28		150	+0.16% 22,044

年間値上がり率

2009/12/30 vs 2008/12/29: -17%（0.83倍）
2010/12/30 vs 2009/12/30: -4%（0.96倍）
2011/12/30 vs 2010/12/30: -11%（0.89倍）
2012/12/28 vs 2011/12/30: 11%（1.11倍）
2013/12/30 vs 2012/12/28: 38%（1.38倍）
2014/12/30 vs 2013/12/30: 21%（1.21倍）
2015/12/30 vs 2014/12/30: 14%（1.14倍）
2016/12/30 vs 2015/12/30: -7%（0.93倍）
2017/12/29 vs 2016/12/30: 12%（1.12倍）
2018/12/26 vs 2017/12/29: -10%（0.9倍）
2019/12/26 vs 2018/12/26: 11%（1.11倍）
2020/12/30 vs 2019/12/26: -24%（0.76倍）
2021/12/30 vs 2020/12/30: 2%（1.02倍）
2022/12/30 vs 2021/12/30: 10%（1.1倍）
2023/12/29 vs 2022/12/30: 16%（1.16倍）
2024/12/30 vs 2023/12/29: -1%（0.99倍）
2025/12/30 vs 2024/12/30: 16%（1.16倍）
2026/10/28 vs 2025/12/30: 4%（1.04倍）
過去安値 7,720円（2011/03/15）: 186%（2.86倍）
22,080円（10/28）

NEXT FUNDS運輸・物流(TOPIX-17)上場投信（1628）の株価チャート

株価

10/28

乖離率

2026/06/03～2026/10/28

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