株価チャート

株価

3/6

前日 (3/5): 2,046
始値: 2,016
高値: 2,073
安値: 2,016
終値 +1.32%: 2,073
出来高 -13.74%: 22,160

乖離率

株価（5日） 移動平均値: -0.43%
2,082
株価（25日） 移動平均値: -1.43%
2,103
出来高（5日） 移動平均値: -25.1%
29,587

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	2,016	2,073	2,016	2,073	+1.32%	22,160	-	-1.43%	-	-
03/05	2,062	2,096	2,035	2,046	+0.59%	25,690	-	-2.71%	-	-
03/04	2,065	2,069	2,010	2,034	-3.14%	43,220	-	-3.33%	-	-
03/03	2,149	2,165	2,100	2,100	-2.73%	28,852	-	-0.19%	-	-
03/02	2,162	2,178	2,142	2,159	-1.05%	28,011	-	+2.66%	-	-
02/27	2,199	2,225	2,172	2,182	-1.53%	18,146	-	+3.95%	-	-
02/26	2,245	2,245	2,202	2,216	+0.96%	32,445	-	+5.88%	-	-
02/25	2,183	2,206	2,180	2,195	+1.81%	21,802	-	+5.23%	-	-
02/24	2,122	2,160	2,122	2,156	+1.6%	19,343	-	+3.65%	-	-
02/20	2,135	2,140	2,110	2,122	-0.38%	3,821	-	+2.22%	-	-
02/19	2,118	2,134	2,118	2,130	+1.53%	3,974	-	+2.75%	-	-
02/18	2,077	2,100	2,077	2,098	+1.06%	6,007	-	+1.35%	-	-
02/17	2,108	2,128	2,071	2,076	-0.67%	32,976	-	+0.39%	-	-
02/16	2,100	2,100	2,085	2,090	+0.05%	10,069	-	+1.26%	-	-
02/13	2,108	2,154	2,074	2,089	-1.56%	6,194	-	+1.36%	-	-
02/12	2,135	2,174	2,103	2,122	+0.24%	12,589	-	+3.11%	-	-
02/10	2,099	2,210	2,099	2,117	+1.29%	6,551	-	+3.12%	-	-
02/09	2,095	2,100	2,077	2,090	+1.6%	39,783	-	+2%	-	-
02/06	2,025	2,088	2,002	2,057	0%	14,197	-	+0.73%	-	-
02/05	2,056	2,076	2,048	2,057	-1.95%	9,892	-	+1.03%	-	-
02/04	2,060	2,098	2,055	2,098	+1.4%	14,920	-	+3.3%	-	-
02/03	2,036	2,070	2,036	2,069	+2.83%	15,494	-	+2.27%	-	-
02/02	2,044	2,055	2,000	2,012	-3.92%	21,660	-	-0.15%	-	-
01/30	2,095	2,100	2,055	2,094	+0.38%	11,992	-	+4.13%	-	-
01/29	2,093	2,095	2,072	2,086	+0.72%	16,051	-	+4.2%	-	-
01/28	2,082	2,082	2,056	2,071	-0.14%	16,104	-	+3.91%	-	-
01/27	2,058	2,074	2,033	2,074	+1.72%	15,595	-	+4.54%	-	-
01/26	2,050	2,058	2,020	2,039	-2.07%	21,432	-	+3.29%	-	-
01/23	2,070	2,092	2,064	2,082	+1.56%	12,241	-	+5.9%	-	-
01/22	2,044	2,067	2,044	2,050	+0.89%	3,829	-	+4.75%	-	-
01/21	2,040	2,058	2,018	2,032	-0.64%	25,787	-	+4.21%	-	-
01/20	2,058	2,058	2,038	2,045	+0.2%	5,394	-	+5.2%	-	-
01/19	2,050	2,055	2,029	2,041	-0.68%	5,492	-	+5.37%	-	-
01/16	2,059	2,062	2,046	2,055	+0.15%	2,516	-	+6.48%	-	-
01/15	2,039	2,058	2,035	2,052	+0.05%	3,699	-	+6.76%	-	-
01/14	2,067	2,067	2,046	2,051	-0.15%	6,860	-	+7.16%	-	-
01/13	2,025	2,054	2,014	2,054	+3.63%	11,291	-	+7.71%	-	-
01/09	1,984	2,001	1,982	1,982	-0.7%	11,229	-	+4.37%	-	-
01/08	2,010	2,010	1,976	1,996	-1.14%	18,728	-	+5.39%	-	-
01/07	2,021	2,024	1,992	2,019	+0.45%	7,116	-	+6.94%	-	-
01/06	2,010	2,030	1,980	2,010	0%	30,340	-	+6.86%	-	-
01/05	1,955	2,010	1,955	2,010	+4.85%	11,830	-	+7.2%	-	-
2025
12/30	1,918	1,924	1,900	1,917	+0.05%	15,088	-	+2.57%	-	-
12/29	1,938	1,945	1,916	1,916	+0.26%	7,422	-	+2.68%	-	-
12/26	1,900	1,912	1,900	1,911	+0.74%	2,186	-	+2.58%	-	-
12/25	1,899	1,899	1,887	1,897	+0.32%	27,954	-	+1.93%	-	-
12/24	1,899	1,900	1,885	1,891	-0.42%	3,588	-	+1.78%	-	-
12/23	1,893	1,899	1,876	1,899	+0.9%	4,629	-	+2.32%	-	-
12/22	1,873	1,899	1,873	1,882	+1.62%	8,147	-	+1.51%	-	-
12/19	1,850	1,854	1,842	1,852	+0.93%	6,430	-	-0.11%	-	-
12/18	1,848	1,848	1,822	1,835	-0.38%	1,657	-	-1.13%	-	-
12/17	1,820	1,850	1,820	1,842	+0.82%	2,762	-	-0.86%	-	-
12/16	1,855	1,855	1,821	1,827	-1.46%	12,060	-	-1.72%	-	-
12/15	1,873	1,882	1,852	1,854	-1.75%	7,013	-	-0.32%	-	-
12/12	1,875	1,887	1,875	1,887	+1.07%	3,155	-	+1.45%	-	-
12/11	1,889	1,889	1,859	1,867	-0.37%	2,092	-	+0.43%	-	-
12/10	1,902	1,902	1,874	1,874	+0.64%	9,154	-	+0.86%	-	-
12/09	1,875	1,875	1,862	1,862	-0.37%	1,949	-	+0.27%	-	-
12/08	1,874	1,874	1,856	1,869	+0.65%	5,850	-	+0.59%	-	-
12/05	1,850	1,862	1,845	1,857	+0.22%	8,643	-	-0.05%	-	-
12/04	1,841	1,853	1,841	1,853	-0.38%	13,529	-	-0.32%	-	-
12/03	1,863	1,866	1,847	1,860	-0.16%	12,179	-	+0.05%	-	-
12/02	1,861	1,876	1,857	1,863	+0.81%	7,795	-	+0.22%	-	-
12/01	1,862	1,862	1,840	1,848	-0.32%	9,946	-	-0.59%	-	-
11/28	1,861	1,876	1,853	1,854	-0.22%	882	-	-0.22%	-	-
11/27	1,865	1,870	1,857	1,858	+0.32%	11,341	-	+0.05%	-	-
11/26	1,854	1,860	1,835	1,852	+0.71%	9,507	-	-0.32%	-	-
11/25	1,845	1,845	1,817	1,839	+0.38%	1,894	-	-0.92%	-	-
11/21	1,873	1,873	1,825	1,832	-2.29%	10,000	-	-1.13%	-	-
11/20	1,862	1,885	1,862	1,875	+2.57%	12,290	-	+1.24%	-	-
11/19	1,831	1,844	1,828	1,828	-0.05%	1,950	-	-1.14%	-	-
11/18	1,859	1,859	1,829	1,829	-1.67%	3,650	-	-0.92%	-	-
11/17	1,866	1,871	1,858	1,860	-0.27%	1,700	-	+0.76%	-	-
11/14	1,878	1,881	1,859	1,865	-1.89%	4,520	-	+1.08%	-	-
11/13	1,881	1,901	1,881	1,901	+0.74%	8,750	-	+3.15%	-	-
11/12	1,880	1,888	1,880	1,887	+1.13%	9,590	-	+2.61%	-	-
11/11	1,882	1,891	1,866	1,866	-0.11%	3,810	-	+1.69%	-	-
11/10	1,838	1,874	1,838	1,868	+1.36%	5,300	-	+2.02%	-	-
11/07	1,842	1,851	1,826	1,843	-0.86%	9,470	-	+0.82%	-	-
11/06	1,874	1,874	1,850	1,859	+1.09%	8,990	-	+1.92%	-	-
11/05	1,850	1,850	1,809	1,839	-1.13%	31,920	-	+1.1%	-	-
11/04	1,900	1,900	1,859	1,860	-1.85%	10,710	-	+2.42%	-	-
10/31	1,876	1,900	1,876	1,895	+1.28%	2,780	-	+4.64%	-	-
10/30	1,875	1,897	1,871	1,871	+0.05%	12,140	-	+3.66%	-	-
10/29	1,849	1,876	1,848	1,870	+1.25%	7,230	-	+3.89%	-	-
10/28	1,886	1,886	1,842	1,847	-1.65%	3,630	-	+2.9%	-	-
10/27	1,876	1,880	1,868	1,878	+1.73%	4,740	-	+4.92%	-	-
10/24	1,838	1,853	1,838	1,846	+0.98%	1,460	-	+3.48%	-	-
10/23	1,818	1,838	1,816	1,828	0%	7,490	-	+2.75%	-	-
10/22	1,870	1,883	1,812	1,828	-2.4%	5,270	-	+2.99%	-	-
10/21	1,816	1,896	1,816	1,873	+3.6%	15,050	-	+5.82%	-	-
10/20	1,810	1,811	1,794	1,808	+1.97%	12,500	-	+2.55%	-	-
10/17	1,802	1,802	1,773	1,773	-1.99%	7,140	-	+0.85%	-	-
10/16	1,789	1,869	1,789	1,809	+1.23%	15,800	-	+3.19%	-	-
10/15	1,760	1,787	1,760	1,787	+1.65%	5,680	-	+2.29%	-	-
10/14	1,823	1,823	1,749	1,758	-3.57%	50,290	-	+0.98%	-	-
10/10	1,808	1,832	1,808	1,823	-0.92%	3,140	-	+5.01%	-	-
10/09	1,835	1,840	1,830	1,840	+1.66%	3,590	-	+6.42%	-	-
10/08	1,827	1,832	1,805	1,810	-0.22%	4,000	-	+5.11%	-	-
10/07	1,811	1,816	1,806	1,814	+1.34%	8,930	-	+5.77%	-	-

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 9月期	1,067 8/1	957 9/12	5,460 9/21	+2.8% 9/21	-7.32% 10/11
2019年 3月期	1,057 4/18 4/17	868 8/6	46,720 8/6	+6.02% 2/6	-8.42% 8/6
2020年 3月期	1,093 1/14	694 3/19	121,080 2/6	+9.16% 6/8	-24.39% 3/19
2021年 3月期	1,339 2/16	968 10/5 10/2	39,530 3/8	+9.38% 1/21	-6.6% 7/28
2022年 3月期	1,295 10/21	1,027 3/9	59,420 5/19	+7.68% 4/5	-10.63% 3/8
2023年 3月期	1,320 8/1	1,074 3/16	103,920 10/25	+5.99% 6/15	-5.97% 3/20
2024年 3月期	1,605 6/28	1,175 10/24	28,520 9/26	+11.7% 10/7	-14.61% 8/5
2025年 3月期	1,760 9/29 9/26	1,218 4/9	43,790 11/8	+9.34% 5/14	-13.05% 4/9
最新	2,073 2026/3/6		22,160	-1.43% 2,103

年間値上がり率

2019/12/30 vs 2018/12/28: 15%（1.15倍）
2020/12/30 vs 2019/12/30: 8%（1.08倍）
2021/12/30 vs 2020/12/30: 6%（1.06倍）
2022/12/30 vs 2021/12/30: -8%（0.92倍）
2023/12/29 vs 2022/12/30: 15%（1.15倍）
2024/12/30 vs 2023/12/29: 16%（1.16倍）
2025/12/30 vs 2024/12/30: 30%（1.3倍）
2026/03/06 vs 2025/12/30: 8%（1.08倍）
過去安値 694円（2020/03/19）: 199%（2.99倍）
2,073円（3/6）

2520 NEXT FUNDS新興国株式・MSCIエマージング・マーケッ…

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