イベントチャート

2025/10/07～2026/03/06

イベント情報＆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
2026
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	（IR情報）17:35 ETFの収益分配のお知らせ
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	（IR情報）9:40 ETFの収益分配金見込額のお知らせ
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%
12/29	2,012	2,022	2,007	2,012	+0.25%	4,736	-	+1.51%
12/26	2,008	2,017	2,005	2,007	0%	5,066	-	+1.47%
12/25	2,012	2,012	2,002	2,007	+0.2%	1,532	-	+1.62%
12/24	2,010	2,012	1,996	2,003	-0.15%	2,757	-	+1.62%
12/23	2,004	2,012	2,001	2,006	+0.15%	2,859	-	+1.98%
12/22	2,005	2,010	2,001	2,003	+0.5%	14,185	-	+1.93%
12/19	1,983	1,998	1,983	1,993	+0.35%	2,441	-	+1.53%
12/18	1,998	1,998	1,976	1,986	-0.2%	3,171	-	+1.27%
12/17	1,991	1,991	1,971	1,990	-0.05%	2,107	-	+1.58%
12/16	2,015	2,020	1,989	1,991	-1.19%	6,412	-	+1.84%
12/15	2,010	2,015	2,005	2,015	+0.25%	3,015	-	+3.23%
12/12	2,003	2,012	1,983	2,010	+1.41%	2,269	-	+3.24%
12/11	2,004	2,004	1,978	1,982	-0.65%	11,814	-	+2.06%
12/10	1,990	2,002	1,983	1,995	+0.71%	4,411	-	+2.99%
12/09	1,963	1,981	1,963	1,981	+0.87%	4,573	-	+2.54%
12/08	1,956	1,970	1,953	1,964	+0.46%	2,836	-	+1.81%
12/05	1,971	1,971	1,948	1,955	-0.91%	1,866	-	+1.51%
12/04	1,955	1,975	1,945	1,973	+1.7%	3,532	-	+2.6%
12/03	1,969	1,969	1,937	1,940	-0.41%	19,937	-	+1.04%
12/02	1,959	1,960	1,947	1,948	-0.36%	2,447	-	+1.46%
12/01	1,984	1,984	1,950	1,955	-1.06%	4,527	-	+1.98%
11/28	1,956	1,977	1,956	1,976	+0.56%	6,065	-	+3.19%
11/27	1,964	1,971	1,962	1,965	+0.15%	5,278	-	+2.83%
11/26	1,950	1,963	1,940	1,962	+1.87%	23,391	-	+2.83%
11/25	1,945	1,945	1,924	1,926	0%	13,070	-	+1.16%
11/21	1,903	1,933	1,901	1,926	+0.21%	1,641	-	+1.37%
11/20	1,917	1,937	1,916	1,922	+0.89%	9,888	-	+1.32%
11/19	1,900	1,916	1,893	1,905	+0.26%	6,992	-	+0.63%
11/18	（IR情報）13:00 NEXT FUNDS野村株主還元70連動型上場投信決算短信
11/18	1,925	1,939	1,900	1,900	-2.66%	4,035	-	+0.53%
11/17	1,957	1,957	1,935	1,952	-0.05%	3,052	-	+3.39%
11/14	1,928	1,953	1,915	1,953	+0.57%	2,164	-	+3.61%
11/13	1,940	1,944	1,936	1,942	+0.1%	4,988	-	+3.24%
11/12	1,909	1,940	1,909	1,940	+1.62%	10,560	-	+3.3%
11/11	1,912	1,913	1,900	1,909	+0.05%	3,904	-	+1.76%
11/10	1,904	1,908	1,892	1,908	+1.06%	45,401	-	+1.87%
11/07	1,877	1,888	1,864	1,888	+0.69%	1,757	-	+0.96%
11/06	1,878	1,887	1,875	1,875	+0.75%	3,050	-	+0.37%
11/05	1,889	1,889	1,835	1,861	-1.27%	34,672	-	-0.32%
11/04	1,896	1,918	1,885	1,885	-0.21%	20,969	-	+0.96%
10/31	1,900	1,910	1,887	1,889	-0.26%	12,367	-	+1.23%
10/30	1,882	1,895	1,875	1,894	+0.42%	6,592	-	+1.5%
10/29	1,906	1,906	1,881	1,886	-0.89%	1,882	-	+1.18%
10/28	1,922	1,922	1,897	1,903	-0.89%	1,382	-	+2.15%
10/27	1,913	1,924	1,911	1,920	+1.48%	7,489	-	+3.17%
10/24	1,889	1,898	1,884	1,892	+0.37%	12,849	-	+1.78%
10/23	1,870	1,885	1,870	1,885	-0.21%	13,758	-	+1.45%
10/22	1,879	1,889	1,871	1,889	+0.32%	57,558	-	+1.72%
10/21	1,885	1,890	1,849	1,883	+0.59%	211,794	-	+1.45%
10/20	1,866	1,872	1,851	1,872	+2.3%	8,041	-	+0.92%
10/17	1,839	1,846	1,830	1,830	-0.44%	57,317	-	-1.29%
10/16	1,854	1,854	1,838	1,838	+0.16%	19,188	-	-0.92%
10/15	1,824	1,836	1,824	1,835	+0.88%	2,623	-	-1.13%
10/14	1,845	1,845	1,802	1,819	-1.36%	13,906	-	-1.99%
10/10	1,883	1,883	1,841	1,844	-1.6%	4,709	-	-0.7%
10/09	1,900	1,900	1,868	1,874	+0.43%	5,801	-	+1.02%
10/08	1,889	1,889	1,866	1,866	-0.32%	12,512	-	+0.7%
10/07	（IR情報）17:55 ETFの収益分配のお知らせ
10/07	1,871	1,878	1,866	1,872	-0.74%	3,790	-	+1.19%
10/03	（IR情報）11:00 ETFの収益分配金見込額のお知らせ

2529 NEXT FUNDS野村株主還元70連動型上場投信

イベントチャート

2025/10/07～2026/03/06

イベント情報＆株価推移

開示資料

決算

株式

チャート