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	35,750	36,550	35,750	36,180	-0.74%	870	-	-1.87%
03/05	36,790	37,060	36,260	36,450	+3%	2,518	-	-0.93%
03/04	36,020	36,200	34,850	35,390	-3.49%	1,967	-	-3.6%
03/03	37,360	37,640	36,610	36,670	-3.37%	1,626	-	-0.02%
03/02	38,870	38,870	37,290	37,950	-2.37%	2,147	-	+3.61%
02/27	38,940	39,100	38,700	38,870	+0.99%	723	-	+6.46%
02/26	38,600	38,910	38,400	38,490	+1.56%	965	-	+5.85%
02/25	（IR情報）13:00 NEXT FUNDS金融(除く銀行)(TOPIX-17)上場投信中間決算短信
02/25	37,360	37,940	37,360	37,900	+0.96%	545	-	+4.5%
02/24	38,040	38,040	37,260	37,540	-1.11%	659	-	+3.68%
02/20	38,420	38,420	37,590	37,960	-1.38%	477	-	+4.96%
02/19	38,620	38,620	38,100	38,490	+0.31%	600	-	+6.59%
02/18	38,120	38,600	37,920	38,370	+2.54%	731	-	+6.52%
02/17	37,500	37,970	37,370	37,420	-0.48%	394	-	+4.15%
02/16	37,740	37,940	37,380	37,600	-0.16%	156	-	+4.88%
02/13	37,160	38,170	36,800	37,660	-0.53%	6,669	-	+5.34%
02/12	37,950	38,300	37,720	37,860	+0.37%	825	-	+6.14%
02/10	37,470	37,910	37,350	37,720	+3.34%	832	-	+6.03%
02/09	37,150	37,390	36,500	36,500	+0.72%	1,785	-	+3.01%
02/06	35,520	36,240	35,520	36,240	+0.89%	218	-	+2.56%
02/05	36,070	36,230	35,700	35,920	+0.98%	408	-	+1.9%
02/04	35,660	35,790	35,250	35,570	+0.31%	330	-	+1.15%
02/03	34,850	35,540	34,850	35,460	+3.78%	393	-	+1.02%
02/02	35,330	35,330	34,170	34,170	-1.95%	282	-	-2.48%
01/30	34,500	34,850	34,500	34,850	+0.99%	250	-	-0.54%
01/29	33,810	34,620	33,810	34,510	+0.73%	468	-	-1.4%
01/28	34,110	34,260	33,980	34,260	-0.41%	340	-	-2.06%
01/27	34,420	34,530	34,080	34,400	-0.35%	500	-	-1.61%
01/26	35,090	35,090	34,400	34,520	-2.6%	1,152	-	-1.17%
01/23	35,100	35,510	35,100	35,440	+0.97%	353	-	+1.6%
01/22	35,380	35,500	35,040	35,100	-0.11%	526	-	+0.78%
01/21	36,000	36,000	35,070	35,140	-2.74%	867	-	+1.05%
01/20	36,390	36,390	36,090	36,130	-0.71%	276	-	+4.18%
01/19	36,440	36,440	36,000	36,390	-0.3%	534	-	+5.34%
01/16	36,450	36,590	36,360	36,500	0%	492	-	+6.14%
01/15	36,130	36,680	36,000	36,500	+0.5%	797	-	+6.62%
01/14	35,860	36,320	35,790	36,320	+0.69%	912	-	+6.63%
01/13	36,540	36,540	35,840	36,070	+1.75%	2,323	-	+6.35%
01/09	35,410	35,570	35,390	35,450	+1%	308	-	+5%
01/08	35,160	35,390	35,100	35,100	-1.4%	214	-	+4.37%
01/07	35,400	35,600	34,810	35,600	+0.14%	407	-	+6.26%
01/06	35,220	35,590	35,220	35,550	+4.07%	710	-	+6.56%
01/05	34,700	34,700	34,160	34,160	+0.47%	781	-	+2.84%
2025
12/30	34,170	34,230	34,000	34,000	-0.35%	319	-	+2.62%
12/29	34,050	34,280	33,980	34,120	+0.77%	395	-	+3.33%
12/26	34,000	34,050	33,740	33,860	-0.18%	132	-	+2.83%
12/25	33,990	34,210	33,740	33,920	+0.12%	137	-	+3.34%
12/24	34,390	34,390	33,750	33,880	-1.02%	378	-	+3.55%
12/23	33,880	34,310	33,880	34,230	+1.03%	694	-	+4.97%
12/22	34,700	34,700	33,740	33,880	-0.35%	1,146	-	+4.23%
12/19	34,210	34,210	33,800	34,000	+0.5%	1,456	-	+4.88%
12/18	33,420	33,830	33,420	33,830	+0.86%	3,451	-	+4.62%
12/17	33,310	33,540	33,130	33,540	+0.51%	255	-	+4%
12/16	34,280	34,280	33,280	33,370	-2.2%	544	-	+3.79%
12/15	33,770	34,120	33,720	34,120	+1.28%	387	-	+6.45%
12/12	33,000	33,700	33,000	33,690	+2.81%	823	-	+5.51%
12/11	32,900	33,180	32,650	32,770	+0.06%	751	-	+2.97%
12/10	32,490	32,750	32,480	32,750	+0.8%	373	-	+3.19%
12/09	32,660	32,720	32,490	32,490	-0.49%	147	-	+2.62%
12/08	32,090	32,650	32,050	32,650	+1.49%	298	-	+3.34%
12/05	32,350	32,400	32,050	32,170	-1.62%	304	-	+2.07%
12/04	32,040	32,740	32,040	32,700	+1.49%	804	-	+3.95%
12/03	31,980	32,250	31,950	32,220	+0.31%	218	-	+2.65%
12/02	32,000	32,300	32,000	32,120	+0.63%	409	-	+2.44%
12/01	32,110	32,110	31,870	31,920	-0.59%	1,615	-	+1.95%
11/28	31,790	32,120	31,790	32,110	+0.66%	108	-	+2.65%
11/27	32,130	32,130	31,890	31,900	-0.44%	219	-	+2.08%
11/26	31,490	32,040	31,490	32,040	+2.43%	248	-	+2.6%
11/25	31,700	31,700	31,150	31,280	-1.48%	241	-	+0.25%
11/21	30,900	31,750	30,890	31,750	+1.6%	443	-	+1.81%
11/20	31,630	31,630	31,170	31,250	-0.19%	474	-	+0.21%
11/19	31,610	31,610	30,960	31,310	+0.48%	1,538	-	+0.34%
11/18	31,530	32,030	31,160	31,160	-1.52%	575	-	-0.12%
11/17	31,980	32,160	31,640	31,640	-0.03%	916	-	+1.32%
11/14	31,790	32,100	31,650	31,650	-1.09%	399	-	+1.24%
11/13	31,940	32,250	31,940	32,000	+1.11%	605	-	+2.28%
11/12	31,340	31,650	31,340	31,650	+1.74%	189	-	+1.21%
11/11	31,390	31,390	31,030	31,110	+0.65%	157	-	-0.56%
11/10	31,180	31,220	30,820	30,910	-0.32%	426	-	-1.19%
11/07	30,960	31,010	30,700	31,010	-0.26%	619	-	-0.88%
11/06	30,720	31,090	30,680	31,090	+1.67%	2,431	-	-0.66%
11/05	30,820	30,880	29,990	30,580	-0.68%	888	-	-2.4%
11/04	30,850	30,850	30,400	30,790	-0.13%	1,520	-	-1.87%
10/31	31,010	31,010	30,690	30,830	+0.16%	360	-	-1.91%
10/30	30,840	30,840	30,460	30,780	+0.62%	1,579	-	-2.17%
10/29	31,170	31,170	30,450	30,590	-1.32%	847	-	-2.88%
10/28	31,400	31,400	31,000	31,000	-1.31%	3,934	-	-1.74%
10/27	31,640	31,640	31,300	31,410	+1.36%	583	-	-0.57%
10/24	31,190	31,190	30,930	30,990	-0.64%	1,026	-	-1.97%
10/23	31,330	31,330	31,040	31,190	-0.38%	117	-	-1.48%
10/22	31,860	31,860	31,290	31,310	-0.29%	316	-	-1.29%
10/21	31,580	31,660	31,360	31,400	0%	317	-	-1.14%
10/20	31,120	31,440	31,120	31,400	+1.85%	630	-	-1.26%
10/17	31,370	31,370	30,760	30,830	-2.9%	1,627	-	-3.2%
10/16	31,900	32,000	31,550	31,750	+0.19%	677	-	-0.5%
10/15	31,640	31,750	31,530	31,690	+1.8%	515	-	-0.77%
10/14	31,260	31,690	31,050	31,130	-2.57%	858	-	-2.58%
10/10	32,510	32,510	31,810	31,950	-1.78%	402	-	-0.13%
10/09	32,580	32,580	32,220	32,530	+0.77%	628	-	+1.71%
10/08	31,980	32,540	31,980	32,280	+2.09%	498	-	+0.94%
10/07	32,060	32,110	31,620	31,620	-1.09%	1,910	-	-1.06%

1632 NEXT FUNDS金融(除く銀行)(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