NEXT FUNDS野村株主還元70連動型上場投信（2529）の株価チャート

株価

6/2

前日 (6/1): 2,172
始値: 2,173
高値: 2,179
安値: 2,135
終値 -0.37%: 2,164
出来高 -12.03%: 11,649

乖離率

株価（5日） 移動平均値: -0.69%
2,179
株価（25日） 移動平均値: -0.09%
2,166
出来高（5日） 移動平均値: +62.4%
7,173

2025/12/30～2026/06/02

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
06/02	2,173	2,179	2,135	2,164	-0.37%	11,649	-	-0.09%	-	-
06/01	2,205	2,205	2,166	2,172	-1.9%	13,242	-	+0.32%	-	-
05/29	2,185	2,214	2,184	2,214	+2.41%	4,013	-	+2.26%	-	-
05/28	2,182	2,182	2,162	2,162	-0.92%	2,134	-	-0.09%	-	-
05/27	2,189	2,191	2,172	2,182	+0.41%	4,826	-	+0.74%	-	-
05/26	2,179	2,179	2,164	2,173	0%	6,583	-	+0.28%	-	-
05/25	2,182	2,186	2,163	2,173	+0.56%	78,861	-	+0.28%	-	-
05/22	2,161	2,172	2,155	2,161	-0.23%	3,282	-	-0.32%	-	-
05/21	2,194	2,194	2,166	2,166	+0.28%	17,188	-	-0.09%	-	-
05/20	2,199	2,199	2,159	2,160	-1.68%	2,191	-	-0.46%	-	-
05/19	2,199	2,199	2,185	2,197	+1.01%	16,547	-	+1.2%	-	-
05/18	2,202	2,202	2,170	2,175	-0.78%	30,816	-	+0.09%	-	-
05/15	2,200	2,212	2,182	2,192	-0.95%	9,169	-	+0.83%	-	-
05/14	2,215	2,215	2,196	2,213	+0.36%	5,282	-	+1.79%	-	-
05/13	2,174	2,212	2,174	2,205	+1.52%	15,712	-	+1.38%	-	-
05/12	2,173	2,191	2,168	2,172	+0.14%	4,021	-	-0.09%	-	-
05/11	2,176	2,176	2,155	2,169	+0.46%	5,994	-	-0.37%	-	-
05/08	2,142	2,159	2,135	2,159	0%	33,894	-	-0.87%	-	-
05/07	2,163	2,169	2,132	2,159	+1.41%	15,467	-	-0.92%	-	-
05/01	2,136	2,136	2,107	2,129	-0.14%	3,436	-	-2.38%	-	-
04/30	2,137	2,137	2,116	2,132	-0.42%	4,791	-	-2.34%	-	-
04/28	2,121	2,142	2,121	2,141	+1.23%	6,722	-	-1.97%	-	-
04/27	2,132	2,132	2,104	2,115	-0.52%	10,828	-	-3.11%	-	-
04/24	2,143	2,143	2,124	2,126	-0.19%	4,260	-	-2.57%	-	-
04/23	2,140	2,143	2,117	2,130	-0.84%	8,758	-	-2.47%	-	-
04/22	2,159	2,161	2,148	2,148	-1.33%	17,943	-	-1.78%	-	-
04/21	2,198	2,198	2,174	2,177	-0.27%	11,265	-	-0.5%	-	-
04/20	2,197	2,197	2,179	2,183	-1.27%	27,877	-	-0.18%	-	-
04/17	2,209	2,211	2,187	2,211	+0.27%	2,836	-	+1.1%	-	-
04/16	2,216	2,216	2,190	2,205	+0.87%	3,280	-	+0.87%	-	-
04/15	2,220	2,220	2,185	2,186	+0.32%	16,978	-	0%	-	-
04/14	2,207	2,207	2,179	2,179	-0.09%	6,679	-	-0.32%	-	-
04/13	2,190	2,205	2,181	2,181	-0.68%	3,019	-	-0.23%	-	-
04/10	2,230	2,230	2,196	2,196	-0.41%	4,411	-	+0.41%	-	-
04/09	2,243	2,245	2,205	2,205	-1.17%	4,528	-	+0.73%	-	-
04/08	2,263	2,263	2,228	2,231	+1.23%	51,303	-	+1.92%	-	-
04/07	2,220	2,220	2,194	2,204	-0.05%	25,281	-	+0.59%	-	-
04/06	2,222	2,222	2,199	2,205	-0.63%	3,053	-	+0.46%	-	-
04/03	2,216	2,222	2,208	2,219	+0.91%	15,025	-	+0.86%	-	-
04/02	2,256	2,257	2,198	2,199	-1.83%	19,190	-	-0.18%	-	-
04/01	2,262	2,262	2,204	2,240	+1.82%	9,662	-	+1.54%	-	-
03/31	2,168	2,200	2,151	2,200	+1.48%	123,997	-	-0.32%	-	-
03/30	2,132	2,182	2,132	2,168	-1.77%	2,603	-	-1.86%	-	-
03/27	2,170	2,207	2,170	2,207	+1.05%	13,327	-	-0.32%	-	-
03/26	2,186	2,186	2,165	2,184	+0.55%	50,489	-	-1.44%	-	-
03/25	2,168	2,178	2,156	2,172	+2.79%	17,449	-	-2.07%	-	-
03/24	2,126	2,138	2,113	2,113	+1.34%	5,242	-	-4.86%	-	-
03/23	2,136	2,136	2,073	2,085	-3.52%	30,573	-	-6.38%	-	-
03/19	2,185	2,210	2,161	2,161	-2.83%	7,991	-	-3.31%	-	-
03/18	2,200	2,225	2,191	2,224	+2.54%	2,936	-	-0.76%	-	-
03/17	2,160	2,187	2,160	2,169	+0.56%	6,227	-	-3.26%	-	-
03/16	2,169	2,174	2,148	2,157	-0.55%	21,435	-	-3.88%	-	-
03/13	2,136	2,182	2,136	2,169	-0.55%	9,830	-	-3.43%	-	-
03/12	2,196	2,196	2,165	2,181	-1.18%	3,826	-	-2.94%	-	-
03/11	2,215	2,225	2,207	2,207	+1.15%	4,785	-	-1.74%	-	-
03/10	2,193	2,203	2,173	2,182	-0.41%	16,455	-	-2.72%	-	-
03/09	2,128	2,191	2,120	2,191	-1.22%	18,643	-	-2.14%	-	-
03/06	2,200	2,218	2,183	2,218	-0.89%	7,162	-	-0.81%	-	-
03/05	2,244	2,264	2,202	2,238	+1.82%	32,993	-	+0.36%	-	-
03/04	2,232	2,241	2,160	2,198	-3.3%	32,027	-	-1.17%	-	-
03/03	2,307	2,307	2,252	2,273	-1.9%	20,892	-	+2.39%	-	-
03/02	2,281	2,317	2,279	2,317	-0.34%	13,335	-	+4.65%	-	-
02/27	2,296	2,325	2,290	2,325	+1.48%	11,718	-	+5.35%	-	-
02/26	2,318	2,318	2,286	2,291	+0.04%	8,947	-	+4.28%	-	-
02/25	2,270	2,290	2,256	2,290	+1.33%	49,170	-	+4.57%	-	-
02/24	2,258	2,267	2,243	2,260	+0.31%	3,478	-	+3.48%	-	-
02/20	2,270	2,270	2,246	2,253	-1.18%	7,928	-	+3.4%	-	-
02/19	2,280	2,283	2,256	2,280	+0.84%	49,766	-	+4.88%	-	-
02/18	2,258	2,264	2,240	2,261	+0.8%	3,752	-	+4.29%	-	-
02/17	2,244	2,253	2,234	2,243	+0.13%	1,462	-	+3.75%	-	-
02/16	2,290	2,290	2,240	2,240	-1.19%	7,948	-	+3.99%	-	-
02/13	2,291	2,291	2,263	2,267	-1%	21,110	-	+5.64%	-	-
02/12	2,284	2,296	2,273	2,290	0%	16,351	-	+7.11%	-	-
02/10	2,279	2,290	2,262	2,290	+1.55%	4,421	-	+7.56%	-	-
02/09	2,317	2,317	2,249	2,255	+1.12%	14,276	-	+6.42%	-	-
02/06	2,200	2,230	2,194	2,230	+1.23%	16,788	-	+5.69%	-	-
02/05	2,200	2,224	2,196	2,203	+0.59%	8,918	-	+4.85%	-	-
02/04	2,164	2,194	2,157	2,190	+1.15%	5,130	-	+4.63%	-	-
02/03	2,158	2,165	2,137	2,165	+2.41%	4,237	-	+3.79%	-	-
02/02	2,132	2,222	2,107	2,114	+0.48%	4,251	-	+1.68%	-	-
01/30	2,105	2,114	2,091	2,104	+0.38%	3,982	-	+1.4%	-	-
01/29	2,077	2,098	2,052	2,096	+0.91%	6,786	-	+1.21%	-	-
01/28	2,097	2,097	2,067	2,077	-1.05%	14,880	-	+0.48%	-	-
01/27	2,086	2,099	2,072	2,099	+0.62%	4,992	-	+1.75%	-	-
01/26	2,124	2,124	2,085	2,086	-2.11%	14,207	-	+1.31%	-	-
01/23	2,136	2,139	2,124	2,131	+0.05%	22,170	-	+3.7%	-	-
01/22	2,120	2,132	2,118	2,130	+1.87%	5,026	-	+3.9%	-	-
01/21	2,109	2,113	2,083	2,091	-1.23%	13,707	-	+2.2%	-	-
01/20	2,125	2,125	2,108	2,117	-0.38%	7,069	-	+3.72%	-	-
01/19	2,127	2,127	2,102	2,125	-0.09%	13,809	-	+4.37%	-	-
01/16	2,152	2,152	2,125	2,127	-0.23%	15,688	-	+4.73%	-	-
01/15	2,135	2,146	2,125	2,132	+0.33%	8,283	-	+5.34%	-	-
01/14	2,133	2,134	2,117	2,125	+0.57%	10,777	-	+5.35%	-	-
01/13	2,137	2,137	2,098	2,113	+2.72%	8,322	-	+5.07%	-	-
01/09	2,063	2,070	2,054	2,057	+0.44%	7,813	-	+2.64%	-	-
01/08	2,056	2,064	2,048	2,048	-0.34%	18,377	-	+2.4%	-	-
01/07	2,065	2,065	2,052	2,055	-0.58%	4,537	-	+2.96%	-	-
01/06	2,054	2,067	2,052	2,067	+0.93%	5,090	-	+3.71%	-	-
01/05	2,049	2,051	2,034	2,048	+1.79%	14,937	-	+2.97%	-	-
2025
12/30	2,022	2,023	2,010	2,012	0%	58,926	-	+1.36%	-	-

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
2019年 10月期	1,019 10/31	878 8/15	112,282 10/4	+6.76% 9/13	-5.17% 8/13
2020年 4月期	1,065 12/17 11/8	750 3/23 3/13	225,053 12/2	+7.94% 6/8	-17.56% 3/18
2021年 4月期	1,181 9/14	850 11/2	46,792 3/12	+5.75% 9/14	-4.79% 12/2
2022年 4月期	1,308 6/13	1,069 3/9	24,688 9/28	+5.35% 3/29	-5.27% 3/9
2023年 4月期	1,572 9/20	1,166 3/14	223,689 3/14	+5.46% 7/5	-4.49% 10/4
2024年 4月期	1,793 7/17	1,350 8/5	190,657 4/11	+6.69% 1/22	-16.65% 8/5
2025年 4月期	1,990 10/6	1,387 4/7	211,794 10/21	+5.93% 8/13	-14.93% 4/7
最新	2,164 2026/6/2		11,649	-0.09% 2,166

年間値上がり率

2020/12/30 vs 2019/12/30: -9%（0.91倍）
2021/12/30 vs 2020/12/30: 17%（1.17倍）
2022/12/30 vs 2021/12/30: 6%（1.06倍）
2023/12/29 vs 2022/12/30: 26%（1.26倍）
2024/12/30 vs 2023/12/29: 13%（1.13倍）
2025/12/30 vs 2024/12/30: 19%（1.19倍）
2026/06/02 vs 2025/12/30: 8%（1.08倍）
過去安値 750円（2020/03/23）: 189%（2.89倍）
2,164円（6/2）

NEXT FUNDS野村株主還元70連動型上場投信（2529）の株価チャート

株価

6/2

乖離率

2025/12/30～2026/06/02

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