NEXT FUNDS日本高配当株アクティブ上場投信（2084）の株価チャート
株価
8/25
- 前日 (8/24)
- 3,868
- 始値
- 3,868
- 高値
- 3,888
- 安値
- 3,857
- 終値 -0.1%
- 3,864
- 出来高 -52.45%
- 2,182
乖離率
- 株価（5日）
移動平均値 - +0.84%
3,832 - 株価（25日）
移動平均値 - +1.95%
3,790 - 出来高（5日）
移動平均値 - -67.8%
6,777
2026/03/31～2026/08/25
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 | ||||||||||
| 08/25 | 3,868 | 3,888 | 3,857 | 3,864 | -0.1% | 2,182 | - | +1.95% | - | - |
| 08/24 | 3,880 | 3,880 | 3,843 | 3,868 | +0.57% | 4,589 | - | +2.22% | - | - |
| 08/21 | 3,806 | 3,846 | 3,797 | 3,846 | +0.89% | 2,223 | - | +1.8% | - | - |
| 08/20 | 3,830 | 3,830 | 3,779 | 3,812 | +1.11% | 5,848 | - | +0.98% | - | - |
| 08/19 | 3,873 | 3,873 | 3,758 | 3,770 | -3.03% | 19,044 | - | -0.05% | - | - |
| 08/18 | 3,860 | 3,901 | 3,860 | 3,888 | -0.31% | 2,103 | - | +3.16% | - | - |
| 08/17 | 3,900 | 3,905 | 3,870 | 3,900 | +0.52% | 5,671 | - | +3.64% | - | - |
| 08/14 | 3,859 | 3,897 | 3,858 | 3,880 | +0.57% | 3,050 | - | +3.33% | - | - |
| 08/13 | 3,837 | 3,871 | 3,825 | 3,858 | +0.63% | 8,478 | - | +2.93% | - | - |
| 08/12 | 3,829 | 3,834 | 3,800 | 3,834 | +0.89% | 6,342 | - | +2.38% | - | - |
| 08/10 | 3,801 | 3,814 | 3,783 | 3,800 | +0.13% | 4,567 | - | +1.52% | - | - |
| 08/07 | 3,783 | 3,799 | 3,768 | 3,795 | +0.4% | 4,240 | - | +1.42% | - | - |
| 08/06 | 3,744 | 3,781 | 3,744 | 3,780 | +0.83% | 5,852 | - | +1.12% | - | - |
| 08/05 | 3,740 | 3,749 | 3,712 | 3,749 | +1.32% | 18,396 | - | +0.35% | - | - |
| 08/04 | 3,758 | 3,761 | 3,657 | 3,700 | +0.14% | 7,634 | - | -0.91% | - | - |
| 08/03 | 3,754 | 3,754 | 3,608 | 3,695 | -1.28% | 29,951 | - | -1.04% | - | - |
| 07/31 | 3,770 | 3,770 | 3,717 | 3,743 | +0.48% | 17,391 | - | +0.29% | - | - |
| 07/30 | 3,764 | 3,764 | 3,667 | 3,725 | -0.13% | 8,662 | - | -0.16% | - | - |
| 07/29 | 3,724 | 3,734 | 3,675 | 3,730 | 0% | 29,380 | - | 0% | - | - |
| 07/28 | 3,775 | 3,775 | 3,698 | 3,730 | -1.19% | 35,877 | - | -0.03% | - | - |
| 07/27 | 3,732 | 3,796 | 3,732 | 3,775 | +0.91% | 4,358 | - | +1.1% | - | - |
| 07/24 | 3,752 | 3,756 | 3,730 | 3,741 | -1.24% | 8,420 | - | +0.21% | - | - |
| 07/23 | 3,752 | 3,790 | 3,748 | 3,788 | +1.36% | 6,818 | - | +1.42% | - | - |
| 07/22 | 3,742 | 3,795 | 3,737 | 3,737 | +0.08% | 34,913 | - | +0.13% | - | - |
| 07/21 | 3,680 | 3,734 | 3,656 | 3,734 | +0.62% | 13,126 | - | +0.08% | - | - |
| 07/17 | 3,711 | 3,711 | 3,586 | 3,711 | -0.62% | 43,178 | - | -0.54% | - | - |
| 07/16 | 3,780 | 3,780 | 3,717 | 3,734 | -1.09% | 11,341 | - | +0.21% | - | - |
| 07/15 | 3,743 | 3,775 | 3,725 | 3,775 | +1.48% | 64,369 | - | +1.51% | - | - |
| 07/14 | 3,667 | 3,720 | 3,664 | 3,720 | +0.27% | 115,101 | - | +0.22% | - | - |
| 07/13 | 3,754 | 3,754 | 3,670 | 3,710 | -0.32% | 8,871 | - | +0.08% | - | - |
| 07/10 | 3,711 | 3,736 | 3,708 | 3,722 | +0.35% | 7,423 | - | +0.51% | - | - |
| 07/09 | 3,702 | 3,716 | 3,689 | 3,709 | -0.13% | 12,052 | - | +0.24% | - | - |
| 07/08 | 3,768 | 3,768 | 3,703 | 3,714 | -1.3% | 32,449 | - | +0.43% | - | - |
| 07/07 | 3,829 | 3,829 | 3,736 | 3,763 | -0.95% | 13,276 | - | +1.79% | - | - |
| 07/06 | 3,749 | 3,806 | 3,749 | 3,799 | +1.04% | 40,504 | - | +2.9% | - | - |
| 07/03 | 3,747 | 3,767 | 3,701 | 3,760 | +1.16% | 31,918 | - | +2.01% | - | - |
| 07/02 | 3,735 | 3,749 | 3,698 | 3,717 | -0.03% | 22,749 | - | +0.92% | - | - |
| 07/01 | 3,769 | 3,769 | 3,704 | 3,718 | +0.51% | 8,252 | - | +1.09% | - | - |
| 06/30 | 3,720 | 3,725 | 3,675 | 3,699 | +0.24% | 7,556 | - | +0.65% | - | - |
| 06/29 | 3,670 | 3,720 | 3,644 | 3,690 | +0.6% | 22,908 | - | +0.46% | - | - |
| 06/26 | 3,720 | 3,720 | 3,634 | 3,668 | -1.21% | 13,084 | - | -0.08% | - | - |
| 06/25 | 3,748 | 3,748 | 3,680 | 3,713 | +0.27% | 10,452 | - | +1.23% | - | - |
| 06/24 | 3,733 | 3,733 | 3,645 | 3,703 | -1.41% | 19,033 | - | +1.12% | - | - |
| 06/23 | 3,809 | 3,809 | 3,702 | 3,756 | -1.16% | 7,069 | - | +2.82% | - | - |
| 06/22 | 3,755 | 3,806 | 3,748 | 3,800 | +1.2% | 7,004 | - | +4.28% | - | - |
| 06/19 | 3,768 | 3,809 | 3,742 | 3,755 | -0.4% | 20,061 | - | +3.33% | - | - |
| 06/18 | 3,722 | 3,785 | 3,722 | 3,770 | +1.18% | 15,351 | - | +3.94% | - | - |
| 06/17 | 3,730 | 3,747 | 3,703 | 3,726 | +0.43% | 6,333 | - | +2.9% | - | - |
| 06/16 | 3,713 | 3,739 | 3,710 | 3,710 | -0.91% | 20,950 | - | +2.6% | - | - |
| 06/15 | 3,653 | 3,763 | 3,653 | 3,744 | +4.49% | 25,090 | - | +3.68% | - | - |
| 06/12 | 3,608 | 3,654 | 3,583 | 3,583 | +0.56% | 17,035 | - | -0.5% | - | - |
| 06/11 | 3,553 | 3,563 | 3,497 | 3,563 | -0.59% | 12,334 | - | -0.97% | - | - |
| 06/10 | 3,624 | 3,624 | 3,558 | 3,584 | -0.67% | 10,553 | - | -0.36% | - | - |
| 06/09 | 3,600 | 3,630 | 3,589 | 3,608 | +0.53% | 33,817 | - | +0.5% | - | - |
| 06/08 | 3,638 | 3,638 | 3,540 | 3,589 | -1.7% | 19,145 | - | +0.22% | - | - |
| 06/05 | 3,668 | 3,669 | 3,631 | 3,651 | -0.46% | 14,784 | - | +2.1% | - | - |
| 06/04 | 3,714 | 3,714 | 3,637 | 3,668 | -0.86% | 5,160 | - | +2.86% | - | - |
| 06/03 | 3,621 | 3,717 | 3,619 | 3,700 | +1.98% | 7,603 | - | +4.08% | - | - |
| 06/02 | 3,614 | 3,629 | 3,580 | 3,628 | -0.68% | 30,701 | - | +2.43% | - | - |
| 06/01 | 3,701 | 3,701 | 3,634 | 3,653 | -0.98% | 7,507 | - | +3.4% | - | - |
| 05/29 | 3,603 | 3,693 | 3,603 | 3,689 | +2.79% | 7,807 | - | +4.65% | - | - |
| 05/28 | 3,600 | 3,631 | 3,580 | 3,589 | -1.13% | 2,360 | - | +2.08% | - | - |
| 05/27 | 3,680 | 3,689 | 3,626 | 3,630 | -0.63% | 6,258 | - | +3.39% | - | - |
| 05/26 | 3,675 | 3,675 | 3,634 | 3,653 | +0.11% | 9,745 | - | +4.16% | - | - |
| 05/25 | 3,626 | 3,678 | 3,626 | 3,649 | +1.81% | 13,287 | - | +4.26% | - | - |
| 05/22 | 3,591 | 3,609 | 3,572 | 3,584 | +0.67% | 8,183 | - | +2.61% | - | - |
| 05/21 | 3,564 | 3,597 | 3,560 | 3,560 | +2.45% | 8,727 | - | +2.09% | - | - |
| 05/20 | 3,556 | 3,556 | 3,475 | 3,475 | -1.81% | 6,071 | - | -0.26% | - | - |
| 05/19 | 3,588 | 3,588 | 3,527 | 3,539 | -0.03% | 4,927 | - | +1.58% | - | - |
| 05/18 | 3,582 | 3,585 | 3,532 | 3,540 | -1.58% | 11,855 | - | +1.67% | - | - |
| 05/15 | 3,649 | 3,670 | 3,560 | 3,597 | -0.66% | 18,870 | - | +3.51% | - | - |
| 05/14 | 3,624 | 3,640 | 3,612 | 3,621 | +0.64% | 11,932 | - | +4.47% | - | - |
| 05/13 | 3,598 | 3,631 | 3,572 | 3,598 | +0.5% | 13,686 | - | +4.05% | - | - |
| 05/12 | 3,537 | 3,599 | 3,532 | 3,580 | +2.29% | 8,536 | - | +3.71% | - | - |
| 05/11 | 3,522 | 3,538 | 3,500 | 3,500 | +0.03% | 8,073 | - | +1.54% | - | - |
| 05/08 | 3,519 | 3,519 | 3,467 | 3,499 | -0.85% | 8,335 | - | +1.72% | - | - |
| 05/07 | 3,500 | 3,529 | 3,474 | 3,529 | +3.19% | 16,888 | - | +2.8% | - | - |
| 05/01 | 3,423 | 3,423 | 3,370 | 3,420 | +0.71% | 7,635 | - | -0.18% | - | - |
| 04/30 | 3,405 | 3,407 | 3,377 | 3,396 | -1.54% | 14,623 | - | -0.79% | - | - |
| 04/28 | 3,406 | 3,450 | 3,405 | 3,449 | +1.59% | 19,500 | - | +0.79% | - | - |
| 04/27 | 3,405 | 3,405 | 3,346 | 3,395 | 0% | 6,097 | - | -0.61% | - | - |
| 04/24 | 3,390 | 3,402 | 3,371 | 3,395 | +0.71% | 4,125 | - | -0.5% | - | - |
| 04/23 | 3,422 | 3,422 | 3,351 | 3,371 | -1.49% | 39,040 | - | -1.14% | - | - |
| 04/22 | 3,460 | 3,460 | 3,408 | 3,422 | -0.98% | 8,145 | - | +0.29% | - | - |
| 04/21 | 3,457 | 3,470 | 3,448 | 3,456 | +0.03% | 4,019 | - | +1.41% | - | - |
| 04/20 | 3,497 | 3,497 | 3,451 | 3,455 | -0.49% | 7,491 | - | +1.53% | - | - |
| 04/17 | 3,519 | 3,519 | 3,471 | 3,472 | -1.28% | 4,466 | - | +2.12% | - | - |
| 04/16 | 3,475 | 3,517 | 3,475 | 3,517 | +1.09% | 5,299 | - | +3.59% | - | - |
| 04/15 | 3,510 | 3,513 | 3,471 | 3,479 | +0.43% | 7,350 | - | +2.56% | - | - |
| 04/14 | 3,470 | 3,486 | 3,464 | 3,464 | +0.41% | 62,331 | - | +2.24% | - | - |
| 04/13 | 3,478 | 3,484 | 3,430 | 3,450 | -0.86% | 6,722 | - | +1.98% | - | - |
| 04/10 | 3,503 | 3,503 | 3,463 | 3,480 | +0.32% | 60,976 | - | +2.87% | - | - |
| 04/09 | 3,484 | 3,509 | 3,463 | 3,469 | -0.46% | 8,261 | - | +2.54% | - | - |
| 04/08 | 3,473 | 3,502 | 3,465 | 3,485 | +3.41% | 23,391 | - | +3.08% | - | - |
| 04/07 | 3,375 | 3,400 | 3,360 | 3,370 | -0.18% | 4,332 | - | -0.44% | - | - |
| 04/06 | 3,372 | 3,405 | 3,368 | 3,376 | -1.2% | 7,950 | - | -0.62% | - | - |
| 04/03 | 3,444 | 3,450 | 3,402 | 3,417 | -1.19% | 19,059 | - | +0.23% | - | - |
| 04/02 | 3,490 | 3,490 | 3,371 | 3,458 | +0.44% | 16,400 | - | +1.23% | - | - |
| 04/01 | 3,439 | 3,443 | 3,367 | 3,443 | +3.49% | 12,881 | - | +0.58% | - | - |
| 03/31 | 3,272 | 3,341 | 3,263 | 3,327 | -0.09% | 5,780 | - | -2.95% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2024年 1月期 | 2,437 7/5 7/4 | 1,888 10/24 | 313,380 3/11 | +5.5% 1/15 | -18.18% 8/5 |
| 2025年 1月期 | 2,499 7/31 | 1,800 4/7 | 313,511 4/4 | +7.71% 5/13 | -17.8% 4/7 |
| 最新 | 3,864 2026/8/25 | 2,182 | +1.95% 3,790 | ||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- 17%（1.17倍）
- 2025/12/30 vs 2024/12/30
- 29%（1.29倍）
- 2026/08/25 vs 2025/12/30
- 27%（1.27倍）
- 過去安値
1,800円（2025/04/07） - 115%（2.15倍）
3,864円（8/25）
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。
