NEXT FUNDS日本成長株アクティブ上場投信（2083）の時価総額の推移
2025/12/02～2026/04/30
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 |
| 04/30 | 3,343 | 3,379 | 3,343 | 3,376 | -0.5% | 3,569 | - | +3.81% | - | - |
| 04/28 | 3,402 | 3,402 | 3,375 | 3,393 | +0.77% | 3,916 | - | +4.69% | - | - |
| 04/27 | 3,362 | 3,371 | 3,296 | 3,367 | +0.78% | 4,705 | - | +4.27% | - | - |
| 04/24 | 3,298 | 3,341 | 3,298 | 3,341 | +0.66% | 2,932 | - | +3.98% | - | - |
| 04/23 | 3,384 | 3,384 | 3,281 | 3,319 | -1.75% | 6,141 | - | +3.62% | - | - |
| 04/22 | 3,383 | 3,383 | 3,344 | 3,378 | +0.15% | 6,302 | - | +5.66% | - | - |
| 04/21 | 3,391 | 3,391 | 3,367 | 3,373 | +0.36% | 5,815 | - | +5.87% | - | - |
| 04/20 | 3,368 | 3,377 | 3,361 | 3,361 | +0.09% | 4,307 | - | +5.89% | - | - |
| 04/17 | 3,371 | 3,375 | 3,353 | 3,358 | -1.24% | 5,033 | - | +6.1% | - | - |
| 04/16 | 3,339 | 3,400 | 3,338 | 3,400 | +1.83% | 6,811 | - | +7.8% | - | - |
| 04/15 | 3,328 | 3,354 | 3,310 | 3,339 | +1.06% | 5,426 | - | +6.2% | - | - |
| 04/14 | 3,299 | 3,318 | 3,299 | 3,304 | +0.4% | 5,602 | - | +5.39% | - | - |
| 04/13 | 3,291 | 3,291 | 3,258 | 3,291 | 0% | 4,127 | - | +5.31% | - | - |
| 04/10 | 3,303 | 3,303 | 3,270 | 3,291 | +1.36% | 4,686 | - | +5.41% | - | - |
| 04/09 | 3,281 | 3,281 | 3,245 | 3,247 | -1.04% | 4,139 | - | +4.2% | - | - |
| 04/08 | 3,280 | 3,281 | 3,248 | 3,281 | +4.42% | 25,092 | - | +5.4% | - | - |
| 04/07 | 3,140 | 3,162 | 3,120 | 3,142 | -0.1% | 2,768 | - | +1.03% | - | - |
| 04/06 | 3,062 | 3,170 | 3,062 | 3,145 | +1.09% | 2,723 | - | +0.9% | - | - |
| 04/03 | 3,136 | 3,138 | 3,111 | 3,111 | +0.13% | 6,901 | - | -0.42% | - | - |
| 04/02 | 3,170 | 3,173 | 3,069 | 3,107 | -0.77% | 5,568 | - | -0.7% | - | - |
| 04/01 | 3,131 | 3,132 | 3,077 | 3,131 | +5% | 9,035 | - | -0.16% | - | - |
| 03/31 | 3,021 | 3,050 | 2,972 | 2,982 | -3.43% | 8,495 | - | -5.03% | - | - |
| 03/30 | 3,051 | 3,088 | 2,966 | 3,088 | +0.68% | 5,911 | - | -1.87% | - | - |
| 03/27 | 3,120 | 3,120 | 3,041 | 3,067 | -1.16% | 1,797 | - | -2.67% | - | - |
| 03/26 | 3,125 | 3,135 | 3,092 | 3,103 | -0.32% | 6,409 | - | -1.65% | - | - |
| 03/25 | 3,130 | 3,130 | 3,095 | 3,113 | +1.24% | 6,038 | - | -1.33% | - | - |
| 03/24 | 3,103 | 3,103 | 3,010 | 3,075 | +3.22% | 3,928 | - | -2.5% | - | - |
| 03/23 | 3,042 | 3,042 | 2,954 | 2,979 | -3.4% | 10,250 | - | -5.64% | - | - |
| 03/19 | 3,125 | 3,127 | 3,076 | 3,084 | -2.71% | 8,201 | - | -2.59% | - | - |
| 03/18 | 3,138 | 3,170 | 3,123 | 3,170 | +1.67% | 1,364 | - | +0.03% | - | - |
| 03/17 | 3,137 | 3,138 | 3,090 | 3,118 | +1.56% | 1,773 | - | -1.48% | - | - |
| 03/16 | 3,117 | 3,118 | 3,070 | 3,070 | -1.54% | 4,572 | - | -2.91% | - | - |
| 03/13 | 3,083 | 3,118 | 3,065 | 3,118 | +0.74% | 4,669 | - | -1.3% | - | - |
| 03/12 | 3,140 | 3,140 | 3,083 | 3,095 | -1.59% | 7,229 | - | -1.93% | - | - |
| 03/11 | 3,132 | 3,187 | 3,132 | 3,145 | +1.06% | 6,781 | - | -0.29% | - | - |
| 03/10 | 3,127 | 3,136 | 3,092 | 3,112 | +1.8% | 7,174 | - | -1.08% | - | - |
| 03/09 | 3,050 | 3,072 | 2,950 | 3,057 | -5.21% | 15,606 | - | -2.67% | - | - |
| 03/06 | 3,166 | 3,225 | 3,124 | 3,225 | +2.48% | 6,132 | - | +2.84% | - | - |
| 03/05 | 3,297 | 3,297 | 3,136 | 3,147 | -0.32% | 14,072 | - | +0.64% | - | - |
| 03/04 | 3,129 | 3,158 | 3,078 | 3,157 | -1.31% | 12,703 | - | +1.19% | - | - |
| 03/03 | 3,313 | 3,313 | 3,192 | 3,199 | -3.59% | 11,357 | - | +2.7% | - | - |
| 03/02 | 3,317 | 3,318 | 3,242 | 3,318 | +0.03% | 7,348 | - | +6.72% | - | - |
| 02/27 | 3,295 | 3,317 | 3,268 | 3,317 | +1.78% | 6,191 | - | +7.1% | - | - |
| 02/26 | 3,304 | 3,305 | 3,259 | 3,259 | -0.18% | 5,885 | - | +5.67% | - | - |
| 02/25 | 3,252 | 3,274 | 3,220 | 3,265 | +0.9% | 4,535 | - | +6.21% | - | - |
| 02/24 | 3,185 | 3,236 | 3,165 | 3,236 | +2.28% | 9,034 | - | +5.58% | - | - |
| 02/20 | 3,195 | 3,195 | 3,134 | 3,164 | -0.63% | 4,100 | - | +3.5% | - | - |
| 02/19 | 3,169 | 3,184 | 3,136 | 3,184 | +0.89% | 2,931 | - | +4.39% | - | - |
| 02/18 | 3,150 | 3,156 | 3,123 | 3,156 | +1.51% | 1,852 | - | +3.75% | - | - |
| 02/17 | 3,121 | 3,121 | 3,093 | 3,109 | +0.48% | 4,191 | - | +2.47% | - | - |
| 02/16 | 3,190 | 3,190 | 3,094 | 3,094 | -1.65% | 7,598 | - | +2.21% | - | - |
| 02/13 | 3,160 | 3,172 | 3,092 | 3,146 | -1.93% | 7,501 | - | +4.21% | - | - |
| 02/12 | 3,220 | 3,225 | 3,136 | 3,208 | +1.81% | 4,519 | - | +6.58% | - | - |
| 02/10 | 3,081 | 3,151 | 3,081 | 3,151 | +2.44% | 5,360 | - | +5.07% | - | - |
| 02/09 | 3,100 | 3,140 | 2,931 | 3,076 | +0.98% | 18,604 | - | +2.91% | - | - |
| 02/06 | 3,000 | 3,046 | 2,920 | 3,046 | +1.53% | 4,226 | - | +2.21% | - | - |
| 02/05 | 3,069 | 3,070 | 2,995 | 3,000 | -1.45% | 5,808 | - | +0.84% | - | - |
| 02/04 | 3,050 | 3,050 | 2,999 | 3,044 | -0.1% | 5,742 | - | +2.49% | - | - |
| 02/03 | 2,984 | 3,047 | 2,984 | 3,047 | +3.64% | 6,773 | - | +2.83% | - | - |
| 02/02 | 2,961 | 3,025 | 2,940 | 2,940 | -1.18% | 6,203 | - | -0.51% | - | - |
| 01/30 | 2,983 | 2,983 | 2,950 | 2,975 | +1.16% | 4,503 | - | +0.78% | - | - |
| 01/29 | 2,989 | 2,989 | 2,940 | 2,941 | -1.54% | 3,302 | - | -0.24% | - | - |
| 01/28 | 3,009 | 3,009 | 2,966 | 2,987 | -0.13% | 5,939 | - | +1.5% | - | - |
| 01/27 | 3,016 | 3,033 | 2,959 | 2,991 | -1.38% | 3,757 | - | +1.91% | - | - |
| 01/26 | 3,031 | 3,059 | 2,971 | 3,033 | +0.07% | 8,633 | - | +3.59% | - | - |
| 01/23 | 3,097 | 3,142 | 2,957 | 3,031 | -0.03% | 4,429 | - | +3.87% | - | - |
| 01/22 | 3,030 | 3,038 | 3,024 | 3,032 | +1.24% | 3,362 | - | +4.19% | - | - |
| 01/21 | 2,949 | 2,995 | 2,942 | 2,995 | -0.13% | 2,823 | - | +3.2% | - | - |
| 01/20 | 3,053 | 3,053 | 2,900 | 2,999 | -1.32% | 4,085 | - | +3.66% | - | - |
| 01/19 | 3,055 | 3,055 | 2,993 | 3,039 | +0.46% | 4,768 | - | +5.37% | - | - |
| 01/16 | 3,029 | 3,029 | 2,990 | 3,025 | +0.43% | 4,195 | - | +5.25% | - | - |
| 01/15 | 2,998 | 3,012 | 2,980 | 3,012 | +0.97% | 6,383 | - | +5.17% | - | - |
| 01/14 | 2,996 | 2,996 | 2,948 | 2,983 | +1.12% | 3,974 | - | +4.52% | - | - |
| 01/13 | 3,020 | 3,020 | 2,950 | 2,950 | +1.03% | 5,275 | - | +3.62% | - | - |
| 01/09 | 2,910 | 2,925 | 2,876 | 2,920 | +0.41% | 3,634 | - | +2.82% | - | - |
| 01/08 | 2,932 | 2,932 | 2,878 | 2,908 | -0.55% | 7,235 | - | +2.61% | - | - |
| 01/07 | 2,916 | 2,924 | 2,900 | 2,924 | -0.34% | 7,405 | - | +3.43% | - | - |
| 01/06 | 2,929 | 2,934 | 2,895 | 2,934 | +1% | 3,148 | - | +3.97% | - | - |
| 01/05 | 2,900 | 2,905 | 2,881 | 2,905 | +1.97% | 9,325 | - | +3.16% | - | - |
| 2025 |
| 12/30 | 2,862 | 2,887 | 2,837 | 2,849 | -1.76% | 7,347 | - | +1.39% | - | - |
| 12/29 | 2,860 | 2,912 | 2,860 | 2,900 | +0.8% | 3,164 | - | +3.42% | - | - |
| 12/26 | 2,865 | 2,881 | 2,857 | 2,877 | +0.03% | 3,044 | - | +2.9% | - | - |
| 12/25 | 2,887 | 2,887 | 2,858 | 2,876 | +0.63% | 1,328 | - | +3.12% | - | - |
| 12/24 | 2,850 | 2,869 | 2,850 | 2,858 | -0.17% | 2,418 | - | +2.73% | - | - |
| 12/23 | 2,880 | 2,880 | 2,855 | 2,863 | +0.1% | 1,332 | - | +3.13% | - | - |
| 12/22 | 2,879 | 2,879 | 2,848 | 2,860 | +1.1% | 2,232 | - | +3.21% | - | - |
| 12/19 | 2,815 | 2,829 | 2,797 | 2,829 | +1.47% | 4,223 | - | +2.24% | - | - |
| 12/18 | 2,798 | 2,810 | 2,780 | 2,788 | -0.36% | 5,742 | - | +0.83% | - | - |
| 12/17 | 2,781 | 2,802 | 2,770 | 2,798 | +0.21% | 1,651 | - | +1.23% | - | - |
| 12/16 | 2,808 | 2,825 | 2,784 | 2,792 | -1.27% | 1,249 | - | +1.09% | - | - |
| 12/15 | 2,778 | 2,828 | 2,778 | 2,828 | 0% | 2,292 | - | +2.46% | - | - |
| 12/12 | 2,797 | 2,828 | 2,778 | 2,828 | +2.13% | 1,138 | - | +2.65% | - | - |
| 12/11 | 2,809 | 2,809 | 2,762 | 2,769 | -0.43% | 2,295 | - | +0.69% | - | - |
| 12/10 | 2,816 | 2,816 | 2,779 | 2,781 | -0.36% | 2,372 | - | +1.27% | - | - |
| 12/09 | 2,800 | 2,813 | 2,786 | 2,791 | +0.65% | 2,498 | - | +1.71% | - | - |
| 12/08 | 2,800 | 2,800 | 2,768 | 2,773 | +0.25% | 1,338 | - | +1.17% | - | - |
| 12/05 | 2,816 | 2,816 | 2,761 | 2,766 | -1.36% | 3,105 | - | +1.06% | - | - |
| 12/04 | 2,770 | 2,805 | 2,770 | 2,804 | +0.61% | 2,974 | - | +2.6% | - | - |
| 12/03 | 2,750 | 2,787 | 2,750 | 2,787 | +1.31% | 1,122 | - | +2.16% | - | - |
| 12/02 | 2,753 | 2,769 | 2,749 | 2,751 | -0.18% | 1,528 | - | +0.95% | - | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
