2083 NEXT FUNDS日本成長株アクティブ上場投信

ROA

1.8%

株価チャート

株価

3/6

前日 (3/5): 3,147
始値: 3,166
高値: 3,225
安値: 3,124
終値 +2.48%: 3,225
出来高 -56.42%: 6,132

乖離率

株価（5日） 移動平均値: +0.5%
3,209
株価（25日） 移動平均値: +2.84%
3,136
出来高（5日） 移動平均値: -40.59%
10,322

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	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%	-	-
12/01	2,784	2,784	2,755	2,756	-1.01%	3,662	-	+1.25%	-	-
11/28	2,797	2,797	2,775	2,784	+0.07%	1,806	-	+2.43%	-	-
11/27	2,760	2,782	2,759	2,782	+0.83%	3,818	-	+2.58%	-	-
11/26	2,720	2,759	2,720	2,759	+2.11%	1,506	-	+2%	-	-
11/25	2,710	2,722	2,700	2,702	+0.26%	1,181	-	+0.11%	-	-
11/21	2,688	2,706	2,660	2,695	-0.37%	1,389	-	+0.07%	-	-
11/20	2,735	2,735	2,693	2,705	+0.22%	3,428	-	+0.6%	-	-
11/19	2,666	2,699	2,649	2,699	-0.04%	7,515	-	+0.56%	-	-
11/18	2,766	2,766	2,666	2,700	-1.93%	5,416	-	+0.82%	-	-
11/17	2,790	2,790	2,726	2,753	-0.04%	2,249	-	+2.95%	-	-
11/14	2,700	2,757	2,700	2,754	-1.01%	4,018	-	+3.18%	-	-
11/13	2,781	2,790	2,763	2,782	+0.94%	2,194	-	+4.43%	-	-
11/12	2,759	2,775	2,745	2,756	+0.11%	2,437	-	+3.69%	-	-
11/11	2,744	2,763	2,744	2,753	+0.62%	2,028	-	+3.77%	-	-
11/10	2,730	2,742	2,726	2,736	+0.63%	3,203	-	+3.44%	-	-
11/07	2,725	2,725	2,700	2,719	+0.74%	2,260	-	+3.15%	-	-
11/06	2,715	2,715	2,688	2,699	+1.28%	3,278	-	+2.74%	-	-
11/05	2,668	2,703	2,620	2,665	-1.95%	11,968	-	+1.68%	-	-
11/04	2,750	2,750	2,714	2,718	-0.4%	3,293	-	+3.9%	-	-
10/31	2,707	2,729	2,700	2,729	+1.9%	7,715	-	+4.56%	-	-
10/30	2,711	2,711	2,654	2,678	+0.64%	2,723	-	+2.84%	-	-
10/29	2,685	2,685	2,655	2,661	-0.63%	2,593	-	+2.39%	-	-
10/28	2,718	2,718	2,675	2,678	-1.44%	4,086	-	+3.16%	-	-
10/27	2,702	2,725	2,702	2,717	+1.72%	6,671	-	+4.82%	-	-
10/24	2,667	2,678	2,655	2,671	+1.06%	2,351	-	+3.29%	-	-
10/23	2,658	2,658	2,633	2,643	-0.19%	518	-	+2.4%	-	-
10/22	2,631	2,652	2,631	2,648	+1.77%	5,464	-	+2.72%	-	-
10/21	2,625	2,639	2,602	2,602	-0.5%	7,324	-	+1.09%	-	-
10/20	2,591	2,624	2,591	2,615	+2.19%	3,716	-	+1.67%	-	-
10/17	2,596	2,596	2,559	2,559	-0.81%	1,197	-	-0.35%	-	-
10/16	2,600	2,600	2,577	2,580	+0.27%	2,089	-	+0.55%	-	-
10/15	2,567	2,580	2,563	2,573	+0.19%	2,410	-	+0.35%	-	-
10/14	2,565	2,581	2,538	2,568	-1.12%	6,152	-	+0.27%	-	-
10/10	2,632	2,632	2,591	2,597	-1.33%	2,149	-	+1.56%	-	-
10/09	2,652	2,652	2,623	2,632	+0.46%	8,230	-	+3.13%	-	-
10/08	2,633	2,650	2,620	2,620	-0.23%	1,108	-	+2.91%	-	-
10/07	2,658	2,658	2,624	2,626	-0.27%	4,609	-	+3.39%	-	-

IRBANK 採用情報

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。
UI からデータベースまで一貫して関われるポジションです。

MLとLLMを掛け合わせ、分析から予測までをスピーディかつ正確な投資体験に落とし込むポジションです。

IRBANK初の一人目デザイナーとして、複雑な金融情報を美しく直感的に届ける体験をつくるポジションです。

月間500万PVを超える、大規模DBサイトを運営できます。
これから勢いよく伸びるであろうサービスの根幹部分を支えるポジションです。

月間500万PVを超える日本最大級のIRデータプラットフォームの運営に携わり、金融・データ・プロダクトの現場を学生のうちから体験できます。

IRBANKのブランドと文化の構築。
百万人の現IRBANKユーザーとまだIRBANKを知らない数千万人に対してマーケティングをしてみたい方。