ROA

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	137,150	138,150	134,150	137,200	-0.69%	2,056	-	+0.67%	-	-
03/05	140,150	140,450	136,800	138,150	+2.98%	3,085	-	+1.79%	-	-
03/04	137,500	138,500	132,200	134,150	-5.76%	6,440	-	-0.7%	-	-
03/03	144,100	146,300	142,000	142,350	-1.32%	2,799	-	+5.75%	-	-
03/02	145,000	145,500	140,000	144,250	-1.74%	4,849	-	+7.71%	-	-
02/27	142,250	146,800	141,900	146,800	+3.16%	2,235	-	+10.25%	-	-
02/26	143,000	144,850	141,850	142,300	-0.11%	1,930	-	+7.59%	-	-
02/25	141,650	142,750	138,700	142,450	+1.86%	3,434	-	+8.25%	-	-
02/24	138,950	140,000	137,300	139,850	+0.83%	3,228	-	+6.8%	-	-
02/20	140,350	140,450	137,950	138,700	-1.35%	2,462	-	+6.33%	-	-
02/19	139,900	140,800	138,400	140,600	+1.44%	2,064	-	+8.19%	-	-
02/18	137,750	139,200	137,650	138,600	+0.87%	1,299	-	+7.18%	-	-
02/17	138,850	138,950	136,450	137,400	-0.83%	1,051	-	+6.78%	-	-
02/16	142,900	142,950	137,100	138,550	-2.19%	4,043	-	+8.3%	-	-
02/13	142,950	143,500	140,800	141,650	-1.19%	2,428	-	+11.44%	-	-
02/12	140,150	143,750	140,000	143,350	+2.5%	3,770	-	+13.61%	-	-
02/10	137,350	139,850	136,000	139,850	+3.1%	2,060	-	+11.71%	-	-
02/09	137,350	138,000	134,250	135,650	+2.92%	3,132	-	+9.18%	-	-
02/06	128,000	131,800	128,000	131,800	+2.01%	2,012	-	+6.82%	-	-
02/05	130,100	130,100	126,200	129,200	+0.98%	1,730	-	+5.3%	-	-
02/04	127,700	129,200	126,150	127,950	+1.19%	1,881	-	+4.85%	-	-
02/03	123,800	126,450	123,650	126,450	+3.65%	1,807	-	+4.15%	-	-
02/02	124,950	126,350	122,000	122,000	-1.81%	2,791	-	+0.94%	-	-
01/30	124,300	124,500	122,350	124,250	+0.57%	1,473	-	+3.11%	-	-
01/29	123,350	123,800	120,900	123,550	+0.24%	1,872	-	+2.92%	-	-
01/28	122,400	123,650	121,300	123,250	+0.65%	1,412	-	+3.02%	-	-
01/27	121,950	123,000	121,300	122,450	+0.37%	1,374	-	+2.76%	-	-
01/26	123,400	123,450	121,350	122,000	-2.52%	1,930	-	+2.75%	-	-
01/23	125,100	125,900	124,900	125,150	+0.12%	1,210	-	+5.73%	-	-
01/22	126,750	126,750	124,850	125,000	+0.48%	963	-	+5.95%	-	-
01/21	124,250	124,750	123,200	124,400	-1.03%	2,536	-	+5.8%	-	-
01/20	126,350	126,350	124,850	125,700	-0.48%	1,388	-	+7.31%	-	-
01/19	127,300	127,300	124,700	126,300	-0.71%	2,494	-	+8.32%	-	-
01/16	127,050	127,350	125,650	127,200	+0.36%	1,808	-	+9.62%	-	-
01/15	125,000	127,600	124,800	126,750	+1.93%	1,321	-	+9.85%	-	-
01/14	124,200	124,400	122,900	124,350	+1.26%	2,066	-	+8.43%	-	-
01/13	124,550	124,700	121,000	122,800	+3.58%	3,511	-	+7.58%	-	-
01/09	118,750	118,750	117,550	118,550	+0.47%	1,073	-	+4.41%	-	-
01/08	118,650	119,100	117,250	118,000	-0.42%	1,546	-	+4.33%	-	-
01/07	118,350	118,500	116,850	118,500	-0.13%	2,234	-	+5.15%	-	-
01/06	117,200	118,800	117,200	118,650	+2.15%	1,272	-	+5.64%	-	-
01/05	116,250	117,150	115,250	116,150	+1.62%	2,475	-	+3.79%	-	-
2025
12/30	114,500	114,650	113,800	114,300	-0.17%	848	-	+2.44%	-	-
12/29	113,300	115,000	113,050	114,500	+1.69%	958	-	+2.93%	-	-
12/26	113,000	113,000	112,200	112,600	+0.04%	801	-	+1.52%	-	-
12/25	112,600	112,800	112,200	112,550	+0.04%	497	-	+1.74%	-	-
12/24	113,600	113,600	112,000	112,500	-0.57%	894	-	+1.99%	-	-
12/23	113,300	113,500	112,700	113,150	+0.27%	1,550	-	+2.87%	-	-
12/22	113,550	113,550	112,700	112,850	-0.35%	1,504	-	+2.8%	-	-
12/19	111,600	113,250	111,600	113,250	+1.66%	623	-	+3.32%	-	-
12/18	111,900	111,900	110,750	111,400	-0.45%	709	-	+1.79%	-	-
12/17	112,550	112,550	110,800	111,900	-0.71%	1,166	-	+2.37%	-	-
12/16	115,400	115,500	112,200	112,700	-2.3%	2,051	-	+3.29%	-	-
12/15	115,750	115,750	114,500	115,350	+0.17%	756	-	+5.92%	-	-
12/12	113,750	115,350	113,700	115,150	+1.54%	1,227	-	+6.05%	-	-
12/11	112,900	113,650	112,400	113,400	+1.11%	814	-	+4.77%	-	-
12/10	112,800	112,850	111,550	112,150	0%	732	-	+3.94%	-	-
12/09	111,150	112,400	111,150	112,150	+1.04%	250	-	+4.29%	-	-
12/08	110,600	111,250	109,250	111,000	+1.6%	544	-	+3.51%	-	-
12/05	110,350	110,800	109,200	109,250	-1.49%	626	-	+2.1%	-	-
12/04	107,750	111,350	107,750	110,900	+2.97%	1,139	-	+3.88%	-	-
12/03	108,800	108,800	107,500	107,700	+0.09%	328	-	+1.13%	-	-
12/02	108,550	108,550	107,600	107,600	-0.19%	410	-	+1.08%	-	-
12/01	109,400	109,400	107,500	107,800	-1.01%	656	-	+1.4%	-	-
11/28	108,700	109,250	107,850	108,900	+0.46%	631	-	+2.6%	-	-
11/27	108,500	108,950	108,250	108,400	+0.37%	620	-	+2.34%	-	-
11/26	106,300	108,500	106,300	108,000	+2.08%	549	-	+2.18%	-	-
11/25	107,450	107,450	105,350	105,800	-0.61%	1,047	-	+0.32%	-	-
11/21	104,950	106,450	103,800	106,450	+1.09%	555	-	+1.15%	-	-
11/20	106,800	106,800	105,150	105,300	+0.72%	650	-	+0.27%	-	-
11/19	104,250	105,200	103,600	104,550	-0.14%	413	-	-0.29%	-	-
11/18	106,850	107,800	104,550	104,700	-2.83%	1,513	-	+0.02%	-	-
11/17	108,700	108,850	107,250	107,750	-1.01%	833	-	+3.04%	-	-
11/14	108,000	109,300	107,800	108,850	-0.09%	718	-	+4.27%	-	-
11/13	108,600	109,050	108,300	108,950	+0.88%	475	-	+4.63%	-	-
11/12	106,550	108,050	106,550	108,000	+0.98%	645	-	+4%	-	-
11/11	107,750	107,750	105,750	106,950	-0.6%	882	-	+3.23%	-	-
11/10	108,000	108,000	106,500	107,600	+0.37%	2,405	-	+4.11%	-	-
11/07	106,900	107,200	105,700	107,200	+0.7%	984	-	+4.04%	-	-
11/06	105,050	107,400	105,050	106,450	+1.33%	867	-	+3.62%	-	-
11/05	102,800	105,400	101,150	105,050	+1.79%	2,894	-	+2.49%	-	-
11/04	103,800	105,600	103,050	103,200	-1.34%	1,989	-	+0.77%	-	-
10/31	105,900	105,900	103,600	104,600	-0.43%	5,634	-	+2.19%	-	-
10/30	102,950	110,000	102,950	105,050	+1.84%	1,682	-	+2.76%	-	-
10/29	104,900	104,900	102,850	103,150	-1.24%	1,217	-	+1.1%	-	-
10/28	106,300	106,300	104,050	104,450	-1.92%	937	-	+2.45%	-	-
10/27	106,150	106,500	105,150	106,500	+2.35%	740	-	+4.63%	-	-
10/24	103,950	104,750	103,950	104,050	+0.39%	745	-	+2.49%	-	-
10/23	103,450	103,750	102,800	103,650	+0.19%	625	-	+2.28%	-	-
10/22	104,000	104,000	102,200	103,450	+0.83%	523	-	+2.23%	-	-
10/21	102,600	103,350	102,350	102,600	+0.34%	1,126	-	+1.57%	-	-
10/20	101,200	102,250	101,200	102,250	+1.94%	569	-	+1.38%	-	-
10/17	101,200	101,200	100,100	100,300	-0.4%	605	-	-0.44%	-	-
10/16	102,450	102,450	100,350	100,700	-0.74%	852	-	0%	-	-
10/15	100,750	101,650	100,750	101,450	+1.5%	443	-	+0.78%	-	-
10/14	100,000	101,800	99,500	99,950	-2.01%	2,568	-	-0.62%	-	-
10/10	103,250	103,300	101,650	102,000	-1.26%	1,227	-	+1.52%	-	-
10/09	103,400	103,400	102,800	103,300	+0.83%	903	-	+3.01%	-	-
10/08	102,600	103,700	102,450	102,450	+0.59%	1,076	-	+2.39%	-	-
10/07	102,900	102,900	101,800	101,850	-0.05%	513	-	+2.06%	-	-

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	35,700 5/20	27,140 3/25	3,510 5/2
2009年 7月期	27,310 8/5	12,500 11/21	2,806 7/10
2010年 7月期	21,300 4/12	15,740 11/27	3,537 10/15
2011年 7月期	20,830 2/17	15,000 3/15	965 3/18
2012年 7月期	20,100 3/28	14,500 10/4	979 1/19
2013年 7月期	26,000 5/22	15,550 9/6	1,821 4/10
2014年 7月期	25,940 7/4	21,030 9/2	798 7/29
2015年 7月期	31,100 6/25 6/24	22,760 10/17	997 7/14
2016年 7月期	28,420 8/11	20,750 2/12	151 7/13
2017年 7月期	29,750 7/10	21,000 8/3	902 11/11
2018年 7月期	36,800 1/16 1/15	28,640 8/1	422 1/30
2019年 7月期	37,650 10/2	28,910 12/25	2,060 10/11
2020年 7月期	35,700 12/18 12/17	25,220 3/17	3,089 12/4
2021年 7月期	41,100 5/11	28,810 8/5 8/4	2,128 2/18
2022年 7月期	48,960 3/28	37,150 8/20	2,205 5/2
2023年 7月期	76,500 6/21	43,680 8/2	6,696 8/2
2024年 7月期	96,310 7/5	65,670 10/5	4,122 7/31
2025年 7月期	89,870 8/1	65,000 8/5	5,934 8/2
最新	137,200 2026/3/6		2,056

1629 NEXT FUNDS商社・卸売(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