時価総額

2025/10/07～2026/03/06

株価＆時価総額の推移

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	499	500	497	500	+0.6%	44,300	-	+1.21%	-	-
03/05	499	500	497	497	+0.61%	170,510	-	+0.61%	-	-
03/04	496	497	493	494	-0.6%	206,340	-	0%	-	-
03/03	500	500	496	497	+0.61%	186,380	-	+0.61%	-	-
03/02	493	495	492	494	-0.4%	167,470	-	-0.2%	-	-
02/27	496	497	496	496	-1%	104,810	-	+0.2%	-	-
02/26	501	502	500	501	+1.01%	133,190	-	+1.21%	-	-
02/25	497	497	496	496	+0.81%	198,290	-	+0.2%	-	-
02/24	489	493	489	492	-0.4%	97,790	-	-0.61%	-	-
02/20	493	495	493	494	0%	256,180	-	-0.4%	-	-
02/19	492	495	492	494	+1.44%	198,020	-	-0.6%	-	-
02/18	484	487	484	487	+1.25%	141,870	-	-2.01%	-	-
02/17	486	486	481	481	-0.82%	192,230	-	-3.41%	-	-
02/16	484	486	484	485	+0.41%	125,140	-	-2.81%	-	-
02/13	485	485	482	483	-2.03%	447,890	-	-3.4%	-	-
02/12	492	493	490	493	-1.4%	934,610	-	-1.6%	-	-
02/10	502	503	499	500	-0.4%	137,280	-	-0.2%	-	-
02/09	505	505	501	502	+1.62%	553,830	-	+0.2%	-	-
02/06	488	494	488	494	-1.2%	236,120	-	-1.4%	-	-
02/05	500	501	498	500	0%	121,020	-	-0.2%	-	-
02/04	500	501	498	500	-0.6%	198,780	-	-0.2%	-	-
02/03	502	503	502	503	+2.65%	407,290	-	+0.4%	-	-
02/02	497	498	490	490	-0.41%	334,670	-	-2%	-	-
01/30	493	494	492	492	-0.4%	100,050	-	-1.8%	-	-
01/29	492	495	492	494	-0.2%	638,410	-	-1.4%	-	-
01/28	492	495	492	495	-0.6%	124,050	-	-1.2%	-	-
01/27	496	498	495	498	+1.22%	292,920	-	-0.4%	-	-
01/26	498	498	490	492	-3.15%	378,830	-	-1.6%	-	-
01/23	506	508	506	508	+0.59%	142,530	-	+1.6%	-	-
01/22	505	506	504	505	+1.2%	125,510	-	+1.2%	-	-
01/21	497	499	497	499	-0.6%	114,840	-	+0.2%	-	-
01/20	503	503	501	502	-0.2%	81,960	-	+0.8%	-	-
01/19	510	510	501	503	-1.37%	155,950	-	+1%	-	-
01/16	510	510	509	510	+0.39%	101,660	-	+2.41%	-	-
01/15	507	508	506	508	-0.59%	69,370	-	+2.21%	-	-
01/14	512	513	510	511	-0.2%	142,830	-	+3.02%	-	-
01/13	508	512	508	512	+1.79%	371,700	-	+3.43%	-	-
01/09	502	503	502	503	+0.8%	103,690	-	+1.62%	-	-
01/08	501	502	499	499	-0.4%	89,900	-	+1.01%	-	-
01/07	502	503	501	501	+0.4%	98,630	-	+1.42%	-	-
01/06	503	503	499	499	+0.2%	133,550	-	+1.22%	-	-
01/05	498	499	498	498	+0.2%	176,710	-	+1.01%	-	-
2025
12/30	498	499	497	497	-0.6%	60,040	-	+0.81%	-	-
12/29	501	501	500	500	0%	148,520	-	+1.63%	-	-
12/26	500	501	499	500	+0.2%	92,030	-	+1.83%	-	-
12/25	499	499	498	499	+0.4%	178,000	-	+1.63%	-	-
12/24	498	498	496	497	+0.4%	69,260	-	+1.43%	-	-
12/23	498	498	495	495	-0.4%	98,250	-	+1.23%	-	-
12/22	499	499	497	497	+2.05%	134,490	-	+1.84%	-	-
12/19	487	489	487	487	+0.41%	50,800	-	-0.2%	-	-
12/18	483	485	483	485	-0.61%	96,160	-	-0.61%	-	-
12/17	486	488	484	488	+0.62%	41,340	-	0%	-	-
12/16	488	488	485	485	-1.02%	146,590	-	-0.61%	-	-
12/15	491	492	490	490	-1.41%	140,710	-	+0.41%	-	-
12/12	495	497	495	497	+1.02%	118,920	-	+2.05%	-	-
12/11	495	495	490	492	-0.61%	132,370	-	+1.03%	-	-
12/10	495	496	494	495	+0.41%	275,590	-	+1.85%	-	-
12/09	494	494	493	493	0%	60,000	-	+1.65%	-	-
12/08	493	493	491	493	+0.61%	258,610	-	+1.65%	-	-
12/05	491	492	490	490	-0.41%	80,650	-	+1.03%	-	-
12/04	491	492	490	492	+0.2%	55,760	-	+1.44%	-	-
12/03	491	492	490	491	+0.41%	26,340	-	+1.45%	-	-
12/02	490	490	488	489	+0.2%	94,270	-	+1.03%	-	-
12/01	493	493	487	488	-1.21%	206,370	-	+0.83%	-	-
11/28	492	494	490	494	+0.61%	136,380	-	+2.28%	-	-
11/27	493	493	490	491	+0.41%	53,450	-	+1.87%	-	-
11/26	487	489	487	489	+1.03%	319,250	-	+1.66%	-	-
11/25	485	486	484	484	+1.89%	92,480	-	+0.83%	-	-
11/21	476	478	475	475	-2.86%	155,080	-	-0.84%	-	-
11/20	486	489	486	489	+3.16%	157,940	-	+2.09%	-	-
11/19	475	475	472	474	-0.21%	228,090	-	-0.84%	-	-
11/18	478	479	473	475	-1.45%	84,770	-	-0.42%	-	-
11/17	481	483	480	482	+0.42%	25,450	-	+1.05%	-	-
11/14	481	482	479	480	-2.24%	192,780	-	+0.63%	-	-
11/13	488	491	488	491	+0.2%	2,146,670	-	+2.94%	-	-
11/12	487	490	487	490	+0.82%	36,210	-	+2.94%	-	-
11/11	486	487	485	486	+1.04%	204,850	-	+2.32%	-	-
11/10	480	482	479	481	+0.84%	181,540	-	+1.48%	-	-
11/07	475	477	474	477	-1.04%	177,190	-	+0.85%	-	-
11/06	484	484	481	482	+0.42%	86,880	-	+2.12%	-	-
11/05	479	480	474	480	-0.21%	170,300	-	+1.91%	-	-
11/04	487	487	481	481	-1.43%	258,270	-	+2.34%	-	-
10/31	488	488	487	488	+0.41%	44,870	-	+4.05%	-	-
10/30	485	488	483	486	+0.21%	299,780	-	+3.85%	-	-
10/29	483	486	482	485	+0.62%	126,280	-	+4.08%	-	-
10/28	484	484	481	482	-0.41%	111,790	-	+3.66%	-	-
10/27	483	484	481	484	+1.47%	205,800	-	+4.31%	-	-
10/24	475	477	474	477	+1.27%	191,340	-	+3.25%	-	-
10/23	469	472	469	471	-0.42%	177,270	-	+2.17%	-	-
10/22	472	473	470	473	+0.42%	168,790	-	+2.83%	-	-
10/21	469	471	468	471	+1.29%	125,740	-	+2.61%	-	-
10/20	464	466	463	465	+2.2%	178,080	-	+1.53%	-	-
10/17	458	459	455	455	-2.36%	142,030	-	-0.44%	-	-
10/16	465	466	463	466	+0.22%	174,390	-	+1.97%	-	-
10/15	465	465	464	465	+0.43%	274,170	-	+1.97%	-	-
10/14	467	470	462	463	-2.53%	564,670	-	+1.76%	-	-
10/10	476	476	474	475	-0.42%	167,950	-	+4.63%	-	-
10/09	476	477	474	477	+1.06%	64,180	-	+5.3%	-	-
10/08	470	473	470	472	+1.07%	110,460	-	+4.42%	-	-
10/07	466	467	466	467	+0.21%	339,600	-	+3.78%	-	-

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
2021年 9月期	232 2,314 9/8 2,317 9/3	202 2,015 3/31	2,552,000 255,200 5/12
2022年 3月期	272 2,715 8/19	219 2,192 2/24	8,518,800 851,880 4/1
2023年 3月期	308 3,077 9/6	231 2,319 1/20 2,310 1/4	5,251,800 525,180 1/13
2024年 3月期	421 7/11	285 2,847 10/30	5,481,500 548,150 10/26
2025年 3月期	458 9/29	324 4/9	3,785,550 4/8
最新	500 2026/3/6		44,300

2633 NEXT FUNDS S&P 500指数(為替ヘッジなし)連動型上場…

時価総額

2025/10/07～2026/03/06

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート