イベントチャート

2025/10/07～2026/03/06

イベント情報＆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
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	（IR情報）13:00 NEXT FUNDS小売(TOPIX-17)上場投信中間決算短信
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%

1630 NEXT FUNDS小売(TOPIX-17)上場投信

イベントチャート

2025/10/07～2026/03/06

イベント情報＆株価推移

開示資料

決算

株式

チャート