株価チャート

株価

3/6

前日 (3/5): 37,400
始値: 37,190
高値: 37,770
安値: 36,730
終値 +0.83%: 37,710
出来高 +342.86%: 1,395

乖離率

株価（5日） 移動平均値: -0.44%
37,876
株価（25日） 移動平均値: -2.16%
38,543
出来高（5日） 移動平均値: +151.35%
555

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	37,190	37,770	36,730	37,710	+0.83%	1,395	-	-2.16%	-	-
03/05	37,990	38,390	37,400	37,400	+0.08%	315	-	-2.82%	-	-
03/04	37,520	37,600	36,970	37,370	-1.03%	399	-	-2.83%	-	-
03/03	38,850	38,850	37,680	37,760	-3.53%	347	-	-1.79%	-	-
03/02	39,410	39,450	38,950	39,140	-1.26%	318	-	+1.85%	-	-
02/27	39,390	39,650	39,390	39,640	+0.63%	220	-	+3.35%	-	-
02/26	39,710	39,710	39,170	39,390	-0.43%	114	-	+2.88%	-	-
02/25	39,420	39,690	39,240	39,560	+0.36%	116	-	+3.4%	-	-
02/24	39,330	39,490	39,200	39,420	+0.23%	1,057	-	+3.25%	-	-
02/20	39,970	39,970	39,260	39,330	-1.9%	188	-	+3.28%	-	-
02/19	40,200	40,200	39,560	40,090	+0.43%	100	-	+5.44%	-	-
02/18	39,830	40,120	39,800	39,920	+0.96%	71	-	+5.27%	-	-
02/17	39,570	39,630	39,390	39,540	+0.53%	77	-	+4.56%	-	-
02/16	40,200	40,200	39,330	39,330	-1.5%	168	-	+4.24%	-	-
02/13	39,580	39,940	39,580	39,930	+0.13%	172	-	+6.12%	-	-
02/12	39,520	39,880	39,460	39,880	+1.48%	257	-	+6.31%	-	-
02/10	39,500	39,550	39,030	39,300	+0.85%	318	-	+5.03%	-	-
02/09	39,770	39,770	38,670	38,970	+1.56%	588	-	+4.37%	-	-
02/06	38,200	38,370	37,870	38,370	+0.63%	490	-	+2.96%	-	-
02/05	37,780	38,310	37,730	38,130	+2.01%	340	-	+2.45%	-	-
02/04	37,030	37,400	36,990	37,380	+0.4%	390	-	+0.53%	-	-
02/03	37,000	37,280	36,940	37,230	+1.36%	150	-	+0.15%	-	-
02/02	36,300	36,900	36,290	36,730	+1.55%	204	-	-1.17%	-	-
01/30	35,890	36,250	35,850	36,170	+0.78%	527	-	-2.72%	-	-
01/29	36,230	36,230	35,550	35,890	-1.1%	348	-	-3.55%	-	-
01/28	36,660	36,660	36,150	36,290	-1.14%	527	-	-2.63%	-	-
01/27	37,080	37,080	36,710	36,710	-1.08%	164	-	-1.6%	-	-
01/26	37,170	37,230	36,910	37,110	-0.51%	416	-	-0.54%	-	-
01/23	37,490	37,490	37,180	37,300	+0.19%	238	-	-0.01%	-	-
01/22	37,810	37,810	37,230	37,230	-1.95%	876	-	-0.21%	-	-
01/21	38,360	38,360	37,790	37,970	-1.78%	518	-	+1.82%	-	-
01/20	38,000	38,660	37,810	38,660	+2.74%	751	-	+3.86%	-	-
01/19	37,110	37,670	37,110	37,630	+1.81%	604	-	+1.33%	-	-
01/16	37,650	37,650	36,960	36,960	-2.27%	384	-	-0.33%	-	-
01/15	37,990	37,990	37,530	37,820	+0.67%	409	-	+2.05%	-	-
01/14	37,330	37,820	37,300	37,570	+0.7%	491	-	+1.48%	-	-
01/13	37,800	37,990	37,310	37,310	-0.24%	174	-	+0.79%	-	-
01/09	37,000	37,450	37,000	37,400	+1.71%	122	-	+1.08%	-	-
01/08	37,000	37,000	36,770	36,770	-0.7%	16	-	-0.65%	-	-
01/07	37,160	37,170	36,980	37,030	-1.28%	143	-	-0.04%	-	-
01/06	37,390	37,530	37,150	37,510	+0.48%	131	-	+1.15%	-	-
01/05	37,300	37,500	37,250	37,330	+0.43%	77	-	+0.6%	-	-
2025
12/30	37,270	37,280	37,170	37,170	+0.11%	64	-	+0.09%	-	-
12/29	37,480	37,480	37,080	37,130	-0.38%	52	-	-0.04%	-	-
12/26	37,140	37,440	37,140	37,270	+0.35%	93	-	+0.29%	-	-
12/25	37,090	37,140	37,080	37,140	+0.22%	18	-	+0.06%	-	-
12/24	37,130	37,260	37,060	37,060	-0.19%	45	-	-0.07%	-	-
12/23	36,790	37,170	36,790	37,130	+0.6%	67	-	+0.26%	-	-
12/22	37,490	37,490	36,910	36,910	-1.15%	177	-	-0.21%	-	-
12/19	37,350	37,410	37,100	37,340	+0.27%	26	-	+0.98%	-	-
12/18	36,700	37,240	36,700	37,240	+1.2%	78	-	+0.79%	-	-
12/17	37,480	37,480	36,680	36,800	-0.33%	29	-	-0.35%	-	-
12/16	37,430	37,430	36,810	36,920	-1.36%	67	-	-0.03%	-	-
12/15	36,820	37,430	36,820	37,430	+1.66%	163	-	+1.39%	-	-
12/12	36,670	36,830	36,550	36,820	+1.68%	195	-	-0.12%	-	-
12/11	36,490	36,740	36,190	36,210	-0.71%	43	-	-1.66%	-	-
12/10	36,470	36,610	36,310	36,470	+0.44%	205	-	-0.89%	-	-
12/09	36,450	36,450	36,200	36,310	-0.38%	71	-	-1.22%	-	-
12/08	36,850	36,850	36,400	36,450	-1.06%	198	-	-0.79%	-	-
12/05	37,230	37,230	36,800	36,840	-1.68%	75	-	+0.4%	-	-
12/04	37,030	37,470	37,030	37,470	+1.54%	27	-	+2.29%	-	-
12/03	37,530	37,530	36,900	36,900	-1.81%	310	-	+0.93%	-	-
12/02	37,490	37,740	37,490	37,580	-0.19%	168	-	+2.87%	-	-
12/01	38,230	38,230	37,470	37,650	-0.82%	168	-	+3.25%	-	-
11/28	37,880	38,190	37,880	37,960	-0.52%	32	-	+4.28%	-	-
11/27	38,270	38,270	37,950	38,160	+0.32%	41	-	+5.04%	-	-
11/26	37,610	38,040	37,610	38,040	+1.63%	142	-	+5.03%	-	-
11/25	38,050	38,050	37,340	37,430	-0.4%	146	-	+3.65%	-	-
11/21	35,830	37,580	35,830	37,580	+4.13%	322	-	+4.37%	-	-
11/20	36,450	37,150	36,090	36,090	-0.69%	261	-	+0.54%	-	-
11/19	35,750	36,440	35,750	36,340	+1.65%	622	-	+1.4%	-	-
11/18	35,950	36,210	35,630	35,750	-0.56%	151	-	0%	-	-
11/17	36,110	36,110	35,500	35,950	-2.07%	9,424	-	+0.77%	-	-
11/14	36,300	36,860	36,300	36,710	+0.25%	268	-	+3.16%	-	-
11/13	36,560	36,690	36,520	36,620	-0.44%	991	-	+3.27%	-	-
11/12	37,120	37,120	36,590	36,780	-0.05%	272	-	+4.07%	-	-
11/11	36,900	36,900	36,460	36,800	+0.55%	85	-	+4.44%	-	-
11/10	36,550	36,600	36,240	36,600	+1.24%	78	-	+4.29%	-	-
11/07	35,730	36,190	35,730	36,150	+1.18%	122	-	+3.41%	-	-
11/06	35,570	35,810	35,440	35,730	+0.37%	86	-	+2.5%	-	-
11/05	35,480	35,990	35,310	35,600	+0.37%	205	-	+2.32%	-	-
11/04	35,900	35,900	35,070	35,470	-1.17%	2,544	-	+2.11%	-	-
10/31	35,570	35,890	35,460	35,890	+1.73%	186	-	+3.41%	-	-
10/30	35,000	35,310	34,950	35,280	+0.06%	170	-	+1.79%	-	-
10/29	35,600	35,600	35,170	35,260	-1.09%	136	-	+1.79%	-	-
10/28	35,960	36,140	35,650	35,650	-1.46%	138	-	+3%	-	-
10/27	35,940	36,370	35,940	36,180	+0.67%	773	-	+4.68%	-	-
10/24	36,350	36,350	35,940	35,940	-0.47%	824	-	+4.13%	-	-
10/23	35,410	36,290	35,410	36,110	0%	92	-	+4.76%	-	-
10/22	35,390	36,130	35,390	36,110	+2.09%	378	-	+4.92%	-	-
10/21	35,130	35,550	35,130	35,370	-0.14%	229	-	+2.9%	-	-
10/20	35,100	35,420	35,080	35,420	+1.72%	1,277	-	+3.11%	-	-
10/17	34,870	35,160	34,700	34,820	+0.2%	123	-	+1.4%	-	-
10/16	34,840	35,220	34,650	34,750	+0.32%	45	-	+1.19%	-	-
10/15	34,150	34,830	34,150	34,640	+1.46%	187	-	+0.81%	-	-
10/14	33,740	34,440	33,740	34,140	+0.77%	692	-	-0.67%	-	-
10/10	33,950	34,080	33,870	33,880	+0.56%	674	-	-1.49%	-	-
10/09	33,870	33,870	33,490	33,690	+0.27%	588	-	-2.07%	-	-
10/08	33,770	34,000	33,600	33,600	-0.27%	132	-	-2.38%	-	-
10/07	33,860	33,860	33,690	33,690	-1.14%	209	-	-2.19%	-	-

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	11,960 5/7	10,290 3/25	520 4/9	-	-24.46% 10/10
2009年 7月期	11,420 8/1	7,060 3/12	404 5/19	+9.45% 3/27	-12.43% 2/24
2010年 7月期	10,200 4/27	8,180 11/30	4,995 2/24	+9.46% 4/26	-11.53% 8/25
2011年 7月期	9,220 3/1	6,910 3/15	5,310 7/13	+6.36% 11/19	-22.14% 3/15
2012年 7月期	10,010 4/2	8,010 8/9	448 5/29	+4.47% 3/30	-4.97% 5/18
2013年 7月期	14,840 5/16 5/15	8,930 11/15 10/15	7,450 10/5	+12.95% 4/8	-12.61% 6/7
2014年 7月期	15,120 1/8	12,940 8/28	2,519 9/11	+5.71% 1/8	-8.31% 2/4
2015年 7月期	21,510 7/2	13,900 10/17	640 11/5	+7.69% 11/14	-11.05% 8/25
2016年 7月期	21,940 8/4	15,510 2/12	806 3/16	+6.61% 3/30	-13.98% 2/12
2017年 7月期	20,110 6/20	16,200 8/31	802 9/9	+5.59% 5/15	-4.31% 7/21
2018年 7月期	23,800 6/13	18,890 9/6	230 1/10	+6.57% 9/26	-6.49% 2/6
2019年 7月期	23,280 9/28	18,000 6/4	501 8/14	+7.4% 9/24	-12.39% 12/25
2020年 7月期	21,110 12/23	14,190 3/13	103 5/7	+11.11% 5/26	-25.32% 3/13
2021年 7月期	25,190 3/22	20,100 8/4	118 5/14	+6.15% 2/16	-5.02% 4/21
2022年 7月期	24,250 9/27	19,820 6/17	828 4/8	+4.33% 8/17	-6.69% 12/2
2023年 7月期	25,990 5/18	21,545 8/2	3,875 7/4	+5.27% 5/17	-2.69% 10/3
2024年 7月期	31,170 3/28	24,625 10/24	19,539 9/25	+7.25% 8/27	-10.38% 8/5
2025年 7月期	34,690 7/1	25,215 8/5	7,432 10/7	+5.87% 5/12	-6.52% 4/7
最新	37,710 2026/3/6		1,395	-2.16% 38,543

年間値上がり率

2009/12/30 vs 2008/12/19: -11%（0.89倍）
2010/12/30 vs 2009/12/30: -1%（0.99倍）
2011/12/30 vs 2010/12/30: 1%（1.01倍）
2012/12/28 vs 2011/12/30: 11%（1.11倍）
2013/12/30 vs 2012/12/28: 55%（1.55倍）
2014/12/30 vs 2013/12/30: 7%（1.07倍）
2015/12/30 vs 2014/12/30: 24%（1.24倍）
2016/12/30 vs 2015/12/30: -7%（0.93倍）
2017/12/29 vs 2016/12/30: 17%（1.17倍）
2018/12/28 vs 2017/12/29: -6%（0.94倍）
2019/12/30 vs 2018/12/28: 3%（1.03倍）
2020/12/30 vs 2019/12/30: 7%（1.07倍）
2021/12/30 vs 2020/12/30: -6%（0.94倍）
2022/12/30 vs 2021/12/30: 8%（1.08倍）
2023/12/29 vs 2022/12/30: 15%（1.15倍）
2024/12/30 vs 2023/12/29: 23%（1.23倍）
2025/12/30 vs 2024/12/30: 14%（1.14倍）
2026/03/06 vs 2025/12/30: 1%（1.01倍）
過去安値 6,910円（2011/03/15）: 446%（5.46倍）
37,710円（3/6）

1630 NEXT FUNDS小売(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