株価チャート

株価

3/6

前日 (3/5): 2,100
始値: 2,089
高値: 2,101
安値: 2,073
終値 ±0%: 2,100
出来高 -72.95%: 208

乖離率

株価（5日） 移動平均値: -0.33%
2,107
株価（25日） 移動平均値: -1.5%
2,132
出来高（5日） 移動平均値: -92.16%
2,653

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	2,089	2,101	2,073	2,100	0%	208	-	-1.5%	-	-
03/05	2,113	2,128	2,100	2,100	+2.94%	769	-	-1.36%	-	-
03/04	2,042	2,070	2,024	2,040	-3.77%	11,146	-	-4.05%	-	-
03/03	2,225	2,225	2,120	2,120	-2.53%	609	-	-0.28%	-	-
03/02	2,252	2,252	2,150	2,175	-1.85%	532	-	+2.4%	-	-
02/27	2,198	2,218	2,196	2,216	+0.73%	1,389	-	+4.58%	-	-
02/26	2,203	2,209	2,196	2,200	+0.92%	124	-	+4.17%	-	-
02/25	2,172	2,182	2,155	2,180	+0.93%	100	-	+3.51%	-	-
02/24	2,162	2,162	2,145	2,160	-0.09%	264	-	+2.71%	-	-
02/20	2,169	2,169	2,155	2,162	-1.14%	132	-	+2.95%	-	-
02/19	2,170	2,187	2,170	2,187	+0.97%	82	-	+4.29%	-	-
02/18	2,152	2,166	2,152	2,166	+1.64%	87	-	+3.54%	-	-
02/17	2,151	2,153	2,130	2,131	-1.25%	111	-	+2.06%	-	-
02/16	2,171	2,171	2,151	2,158	-0.6%	415	-	+3.6%	-	-
02/13	2,198	2,198	2,168	2,171	-1.45%	2,242	-	+4.53%	-	-
02/12	2,207	2,207	2,196	2,203	+0.23%	94	-	+6.43%	-	-
02/10	2,200	2,207	2,177	2,198	+1.95%	3,335	-	+6.54%	-	-
02/09	2,120	2,170	2,120	2,156	+2.67%	1,732	-	+5.02%	-	-
02/06	2,080	2,100	2,057	2,100	+0.77%	1,059	-	+2.69%	-	-
02/05	2,119	2,119	2,083	2,084	-0.1%	31	-	+2.26%	-	-
02/04	2,037	2,087	2,037	2,086	-0.05%	199	-	+2.61%	-	-
02/03	2,081	2,091	2,060	2,087	+2.76%	3,601	-	+2.96%	-	-
02/02	2,050	2,072	2,027	2,031	-0.68%	73,712	-	+0.45%	-	-
01/30	2,035	2,045	2,030	2,045	+0.54%	19,035	-	+1.34%	-	-
01/29	2,034	2,034	2,015	2,034	+0.05%	666	-	+0.99%	-	-
01/28	2,022	2,033	2,022	2,033	-0.05%	849	-	+1.14%	-	-
01/27	2,023	2,037	2,018	2,034	+0.35%	409	-	+1.45%	-	-
01/26	2,033	2,036	2,026	2,027	-2.03%	129	-	+1.35%	-	-
01/23	2,058	2,072	2,058	2,069	+0.49%	449	-	+3.66%	-	-
01/22	2,061	2,061	2,053	2,059	+1.33%	35	-	+3.36%	-	-
01/21	2,060	2,060	2,026	2,032	-1.45%	161	-	+2.26%	-	-
01/20	2,118	2,118	2,060	2,062	-1.81%	765	-	+4.04%	-	-
01/19	2,083	2,100	2,063	2,100	+0.86%	82	-	+6.28%	-	-
01/16	2,081	2,082	2,077	2,082	-0.19%	32	-	+5.74%	-	-
01/15	2,068	2,086	2,068	2,086	+0.53%	350	-	+6.32%	-	-
01/14	2,056	2,075	2,056	2,075	+0.97%	533	-	+6.14%	-	-
01/13	2,037	2,059	2,037	2,055	+2.24%	359	-	+5.38%	-	-
01/09	1,999	2,010	1,993	2,010	+0.8%	470	-	+3.45%	-	-
01/08	2,008	2,008	1,994	1,994	-0.85%	520	-	+2.84%	-	-
01/07	2,004	2,013	2,004	2,011	-0.2%	136	-	+3.93%	-	-
01/06	1,998	2,018	1,982	2,015	+2.91%	197	-	+4.4%	-	-
01/05	1,941	1,985	1,941	1,958	+0.62%	642	-	+1.66%	-	-
2025
12/30	1,948	1,950	1,945	1,946	0%	69	-	+1.14%	-	-
12/29	1,948	1,955	1,946	1,946	-0.1%	104	-	+1.35%	-	-
12/26	1,953	1,959	1,948	1,948	+0.05%	101	-	+1.62%	-	-
12/25	1,953	1,953	1,942	1,947	+0.15%	180	-	+1.72%	-	-
12/24	1,951	1,955	1,940	1,944	-0.31%	663	-	+1.78%	-	-
12/23	1,980	1,980	1,945	1,950	+0.52%	468	-	+2.31%	-	-
12/22	1,958	1,958	1,936	1,940	+0.36%	153	-	+1.94%	-	-
12/19	1,914	1,933	1,914	1,933	+1.2%	75	-	+1.68%	-	-
12/18	1,903	1,912	1,897	1,910	-0.16%	357	-	+0.58%	-	-
12/17	1,898	1,916	1,898	1,913	-0.36%	3,484	-	+0.79%	-	-
12/16	1,946	1,946	1,916	1,920	-1.64%	477	-	+1.32%	-	-
12/15	1,951	1,952	1,938	1,952	+0.62%	762	-	+3.17%	-	-
12/12	1,911	1,940	1,911	1,940	+1.62%	14,393	-	+2.81%	-	-
12/11	1,933	1,933	1,908	1,909	-0.42%	382	-	+1.38%	-	-
12/10	1,924	1,931	1,917	1,917	-0.26%	1,445	-	+1.97%	-	-
12/09	1,926	1,930	1,921	1,922	+0.16%	231	-	+2.4%	-	-
12/08	1,950	1,950	1,909	1,919	+0.47%	7,311	-	+2.4%	-	-
12/05	1,915	1,918	1,905	1,910	-1.04%	153	-	+2.08%	-	-
12/04	1,910	1,930	1,900	1,930	+1.53%	3,768	-	+3.32%	-	-
12/03	1,934	1,934	1,890	1,901	+0.37%	1,333	-	+1.98%	-	-
12/02	1,900	1,900	1,893	1,894	+0.32%	196	-	+1.83%	-	-
12/01	1,910	1,910	1,888	1,888	-0.89%	255	-	+1.67%	-	-
11/28	1,908	1,909	1,904	1,905	-0.16%	158	-	+2.7%	-	-
11/27	1,913	1,915	1,907	1,908	+0.37%	7	-	+3.08%	-	-
11/26	1,874	1,901	1,874	1,901	+2.09%	5,272	-	+2.87%	-	-
11/25	1,904	1,904	1,857	1,862	-0.11%	272	-	+0.98%	-	-
11/21	1,846	1,866	1,846	1,864	0%	4,417	-	+1.25%	-	-
11/20	1,860	1,878	1,860	1,864	+0.76%	3,018	-	+1.36%	-	-
11/19	1,840	1,867	1,826	1,850	+0.6%	389	-	+0.76%	-	-
11/18	1,926	1,926	1,837	1,839	-2.49%	727	-	+0.27%	-	-
11/17	1,877	1,886	1,874	1,886	+0.05%	488	-	+2.89%	-	-
11/14	1,859	1,885	1,859	1,885	-0.11%	51	-	+2.95%	-	-
11/13	1,883	1,894	1,883	1,887	+0.75%	111	-	+3.11%	-	-
11/12	1,861	1,873	1,861	1,873	+1.24%	20	-	+2.46%	-	-
11/11	1,879	1,879	1,850	1,850	-0.11%	52	-	+1.31%	-	-
11/10	1,844	1,852	1,844	1,852	+1.15%	101	-	+1.54%	-	-
11/07	1,837	1,838	1,824	1,831	-0.38%	89	-	+0.55%	-	-
11/06	1,829	1,842	1,829	1,838	+1.04%	174	-	+1.1%	-	-
11/05	1,869	1,869	1,790	1,819	-1.46%	580	-	+0.11%	-	-
11/04	1,818	1,855	1,818	1,846	-0.43%	4,694	-	+1.65%	-	-
10/31	1,855	1,858	1,841	1,854	+0.6%	11,413	-	+2.21%	-	-
10/30	1,864	1,864	1,830	1,843	+1.04%	4,364	-	+1.71%	-	-
10/29	1,827	1,830	1,821	1,824	-0.16%	8,096	-	+0.77%	-	-
10/28	1,860	1,860	1,824	1,827	+0.38%	666	-	+1%	-	-
10/27	1,836	1,849	1,820	1,820	0%	269	-	+0.66%	-	-
10/24	1,824	1,824	1,815	1,820	+0.22%	498	-	+0.72%	-	-
10/23	1,823	1,823	1,811	1,816	-0.66%	10,114	-	+0.55%	-	-
10/22	1,821	1,828	1,818	1,828	+0.44%	138	-	+1.27%	-	-
10/21	1,816	1,829	1,813	1,820	+0.5%	664	-	+0.89%	-	-
10/20	1,807	1,811	1,792	1,811	+2.49%	1,915	-	+0.44%	-	-
10/17	1,795	1,795	1,767	1,767	-2.59%	3,547	-	-1.94%	-	-
10/16	1,814	1,821	1,808	1,814	+0.5%	530	-	+0.67%	-	-
10/15	1,784	1,805	1,784	1,805	+1.23%	1,897	-	+0.22%	-	-
10/14	1,815	1,815	1,772	1,783	-2.25%	7,007	-	-0.89%	-	-
10/10	1,843	1,843	1,818	1,824	-1.25%	87	-	+1.45%	-	-
10/09	1,856	1,856	1,843	1,847	+0.16%	539	-	+2.9%	-	-
10/08	1,842	1,858	1,841	1,844	+0.49%	189	-	+2.96%	-	-
10/07	1,842	1,847	1,835	1,835	-0.27%	1,809	-	+2.69%	-	-

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2018年 10月期	1,049 10/2	895 10/30	43,956 10/24	+6.19% 9/26	-9.19% 10/26
2019年 4月期	978 9/18	785 12/26	235,456 9/19	+10.62% 9/18	-11.19% 12/25
2020年 4月期	1,042 1/16	707 3/13	424,892 1/30	+6.89% 6/8	-19.25% 3/16
2021年 4月期	1,233 9/14	937 11/2	162,244 11/25	+7.26% 9/14	-5.1% 5/13
2022年 4月期	1,200 1/5	1,009 6/20	132,791 8/1	+6.03% 3/25	-7.31% 1/27
2023年 4月期	1,325 9/15 9/8	1,025 1/6 1/4	63,147 7/6	+6% 6/6	-5.1% 10/4
2024年 4月期	1,701 7/11	1,244 11/1	140,958 11/1	+6.62% 1/15	-14.66% 8/6
2025年 4月期	1,864 10/30	1,281 4/7	40,343 10/6	+6.81% 5/14	-14.19% 4/7
最新	2,100 2026/3/6		208	-1.5% 2,132

年間値上がり率

2019/12/30 vs 2018/12/28: 18%（1.18倍）
2020/12/30 vs 2019/12/30: 7%（1.07倍）
2021/12/30 vs 2020/12/30: 8%（1.08倍）
2022/12/30 vs 2021/12/30: -10%（0.9倍）
2023/12/29 vs 2022/12/30: 26%（1.26倍）
2024/12/30 vs 2023/12/29: 23%（1.23倍）
2025/12/30 vs 2024/12/30: 21%（1.21倍）
2026/03/06 vs 2025/12/30: 8%（1.08倍）
過去安値 707円（2020/03/13）: 197%（2.97倍）
2,100円（3/6）

2518 NEXT FUNDS MSCI日本株女性活躍指数(セレクト)連動…

株価チャート

株価

3/6

乖離率

2025/10/07～2026/03/06

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート