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	31,300	32,070	31,230	32,060	+1.65%	3,746	-	-4.67%
03/05	31,840	32,450	31,540	31,540	+3.44%	11,387	-	-6.13%
03/04	31,650	31,830	30,020	30,490	-5.75%	26,127	-	-9.25%
03/03	32,750	33,340	32,320	32,350	-2.71%	5,013	-	-3.8%
03/02	33,480	33,480	32,550	33,250	-4.04%	10,501	-	-1.1%
02/27	34,400	34,650	33,930	34,650	+1.76%	3,162	-	+3.26%
02/26	33,460	34,140	33,460	34,050	+2.93%	8,694	-	+1.85%
02/25	（IR情報）13:00 NEXT FUNDS銀行(TOPIX-17)上場投信中間決算短信
02/25	33,760	33,760	32,780	33,080	-2.33%	8,083	-	-0.88%
02/24	34,450	34,450	33,730	33,870	-2.64%	8,733	-	+1.51%
02/20	35,030	35,030	34,500	34,790	-1.25%	3,125	-	+4.38%
02/19	34,500	35,280	34,500	35,230	+2.62%	6,095	-	+5.97%
02/18	34,210	34,500	34,110	34,330	+1.33%	3,491	-	+3.65%
02/17	34,410	34,630	33,760	33,880	-2.25%	5,003	-	+2.69%
02/16	35,700	35,750	34,360	34,660	-3.05%	13,749	-	+5.54%
02/13	36,400	36,400	35,710	35,750	-2.19%	5,810	-	+9.54%
02/12	36,730	36,730	35,630	36,550	+1.44%	7,370	-	+12.79%
02/10	35,350	36,060	35,350	36,030	+3.98%	9,772	-	+12.1%
02/09	35,810	36,990	34,650	34,650	+0.7%	5,840	-	+8.78%
02/06	33,450	34,410	32,920	34,410	+2.23%	5,041	-	+8.9%
02/05	34,000	34,240	33,280	33,660	+0.24%	6,692	-	+7.33%
02/04	32,750	33,580	32,600	33,580	+2.38%	2,797	-	+7.83%
02/03	32,320	32,800	32,000	32,800	+4.53%	2,765	-	+6.05%
02/02	32,520	33,100	31,310	31,380	-1.81%	3,184	-	+2.05%
01/30	31,770	32,100	31,630	31,960	+0.6%	3,042	-	+4.33%
01/29	31,330	31,800	31,140	31,770	+1.6%	3,702	-	+4.21%
01/28	31,230	31,460	31,080	31,270	-0.82%	3,926	-	+3.09%
01/27	31,100	31,530	30,940	31,530	+0.9%	2,436	-	+4.45%
01/26	31,410	31,670	31,180	31,250	-2.65%	3,236	-	+4.04%
01/23	31,880	32,310	31,840	32,100	+1.45%	1,792	-	+7.35%
01/22	32,250	32,250	31,640	31,640	+0.29%	5,655	-	+6.29%
01/21	32,140	32,140	31,470	31,550	-3.31%	5,230	-	+6.48%
01/20	32,800	32,800	32,390	32,630	-0.7%	2,571	-	+10.73%
01/19	32,980	32,980	32,360	32,860	-0.39%	7,858	-	+12.26%
01/16	32,640	34,250	32,640	32,990	+1.07%	3,219	-	+13.5%
01/15	32,120	32,720	31,930	32,640	+1.62%	2,271	-	+13.1%
01/14	31,880	32,120	31,200	32,120	+2.98%	4,117	-	+12.01%
01/13	32,120	33,000	30,730	31,190	+3.9%	4,108	-	+9.42%
01/09	29,885	30,130	29,585	30,020	+1.64%	1,960	-	+5.86%
01/08	29,630	29,665	29,250	29,535	-1.55%	6,827	-	+4.46%
01/07	30,020	30,020	29,580	30,000	+0.25%	2,882	-	+6.42%
01/06	29,185	29,925	29,185	29,925	+3.55%	4,542	-	+6.59%
01/05	28,515	28,990	28,515	28,900	+2.25%	6,104	-	+3.38%
2025
12/30	28,470	28,520	28,265	28,265	-0.72%	1,770	-	+1.39%
12/29	28,365	28,515	28,150	28,470	+0.98%	1,914	-	+2.44%
12/26	28,260	28,390	28,130	28,195	-0.23%	622	-	+1.82%
12/25	28,290	28,300	28,125	28,260	-0.14%	1,120	-	+2.42%
12/24	28,565	28,700	28,235	28,300	-0.63%	1,958	-	+2.96%
12/23	28,470	28,620	28,280	28,480	+0.73%	2,362	-	+4.05%
12/22	28,385	28,545	28,185	28,275	+1.25%	4,168	-	+3.63%
12/19	27,800	28,150	27,750	27,925	+1.12%	21,932	-	+2.69%
12/18	27,750	28,245	27,580	27,615	-0.67%	4,404	-	+1.81%
12/17	27,900	27,955	27,530	27,800	-0.16%	3,833	-	+2.79%
12/16	28,765	28,795	27,845	27,845	-3.23%	4,195	-	+3.37%
12/15	28,200	28,775	28,200	28,775	+2.04%	3,009	-	+7.27%
12/12	27,830	28,200	27,720	28,200	+2.71%	3,960	-	+5.71%
12/11	27,800	28,010	27,455	27,455	-1.01%	2,261	-	+3.36%
12/10	27,700	27,800	27,450	27,735	+0.05%	2,156	-	+4.82%
12/09	27,975	27,995	27,720	27,720	-0.47%	1,305	-	+5.16%
12/08	28,050	28,050	27,730	27,850	-0.62%	3,890	-	+6.08%
12/05	27,820	28,025	27,570	28,025	+0.47%	1,851	-	+7.2%
12/04	27,600	27,895	27,425	27,895	+1.47%	2,563	-	+7.28%
12/03	27,975	27,975	27,355	27,490	-1.45%	4,923	-	+6.28%
12/02	27,660	28,025	27,510	27,895	+1.58%	3,627	-	+8.3%
12/01	27,275	27,765	27,245	27,460	+1.33%	6,824	-	+7.2%
11/28	27,000	27,145	26,960	27,100	+0.65%	1,364	-	+6.31%
11/27	27,210	28,275	26,925	26,925	-0.15%	3,169	-	+6.02%
11/26	26,500	26,965	26,315	26,965	+3.16%	1,904	-	+6.56%
11/25	26,300	26,300	25,885	26,140	+0.64%	911	-	+3.67%
11/21	25,605	26,100	25,560	25,975	+1.05%	1,634	-	+3.41%
11/20	25,960	26,175	25,705	25,705	+0.45%	4,458	-	+2.6%
11/19	25,550	25,800	25,250	25,590	+0.55%	1,657	-	+2.38%
11/18	26,075	26,140	25,450	25,450	-3.25%	19,257	-	+2.18%
11/17	26,310	26,660	26,105	26,305	+1.1%	4,939	-	+5.81%
11/14	26,000	26,330	25,675	26,020	-0.42%	2,723	-	+4.89%
11/13	25,965	26,285	25,960	26,130	+1.79%	3,535	-	+5.55%
11/12	25,385	25,815	25,340	25,670	+2.27%	3,586	-	+3.98%
11/11	25,440	25,475	25,100	25,100	+0.16%	4,639	-	+1.86%
11/10	25,335	25,350	25,060	25,060	+0.08%	2,075	-	+1.78%
11/07	25,235	25,275	24,890	25,040	-1.34%	1,279	-	+1.82%
11/06	24,900	25,400	24,900	25,380	+2.13%	995	-	+3.26%
11/05	25,000	25,040	24,215	24,850	-1.49%	7,748	-	+1.14%
11/04	25,040	25,380	24,885	25,225	+0.38%	3,913	-	+2.64%
10/31	25,120	25,200	24,925	25,130	+0.4%	1,178	-	+2.25%
10/30	24,745	25,135	24,745	25,030	+2.06%	3,143	-	+1.86%
10/29	24,795	24,800	24,500	24,525	+0.12%	3,024	-	-0.15%
10/28	24,305	24,820	24,305	24,495	-1.03%	1,879	-	-0.31%
10/27	24,505	24,840	24,505	24,750	+1.56%	2,630	-	+0.74%
10/24	24,370	24,570	24,270	24,370	0%	1,430	-	-0.72%
10/23	24,500	24,500	24,350	24,370	-1.2%	1,516	-	-0.68%
10/22	24,800	24,800	24,515	24,665	-0.1%	1,022	-	+0.53%
10/21	24,800	24,970	24,615	24,690	0%	2,038	-	+0.69%
10/20	24,270	24,840	23,805	24,690	+3.98%	5,055	-	+0.75%
10/17	24,000	24,095	23,655	23,745	-2.56%	8,040	-	-3.09%
10/16	24,300	24,495	24,225	24,370	+0.7%	1,187	-	-0.59%
10/15	23,925	24,200	23,840	24,200	+3.31%	1,280	-	-1.26%
10/14	23,910	24,075	23,425	23,425	-3.52%	11,504	-	-4.4%
10/10	24,775	24,960	24,260	24,280	-2.74%	3,198	-	-1%
10/09	25,065	25,065	24,765	24,965	+0.87%	2,244	-	+1.91%
10/08	24,525	25,035	24,525	24,750	+1.43%	4,690	-	+1.17%
10/07	24,635	24,730	24,400	24,400	-0.57%	6,031	-	-0.12%

1631 NEXT FUNDS銀行(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