NEXT FUNDS S&P 500半導体・半導体製造装置35%キャップ指数連動型上場投信（346A）のIR情報・決算資料
- 2025/10/22
- NEXT FUNDS S&P 500半導体・半導体製造装置35%キャップ指数連動型上場投信決算短信（13:00）
- 2025/09/10
- ETFの収益分配のお知らせ（17:30）
- 2025/09/08
- ETFの収益分配金見込額のお知らせ（11:20）
2025/11/04～2026/04/02
IR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 |
| 04/02 | 3,425 | 3,474 | 3,365 | 3,365 | -2.04% | 3,339 | - | -3.58% |
| 04/01 | 3,400 | 3,435 | 3,394 | 3,435 | +5.21% | 6,110 | - | -1.91% |
| 03/31 | 3,230 | 3,289 | 3,206 | 3,265 | -2.68% | 8,048 | - | -6.98% |
| 03/30 | 3,305 | 3,400 | 3,300 | 3,355 | -2.61% | 18,881 | - | -4.77% |
| 03/27 | 3,450 | 3,450 | 3,408 | 3,445 | -1.88% | 5,198 | - | -2.49% |
| 03/26 | 3,545 | 3,559 | 3,511 | 3,511 | -0.59% | 1,267 | - | -0.71% |
| 03/25 | 3,495 | 3,565 | 3,495 | 3,532 | +1.35% | 5,529 | - | -0.03% |
| 03/24 | 3,500 | 3,500 | 3,440 | 3,485 | +2.2% | 3,519 | - | -1.3% |
| 03/23 | 3,460 | 3,460 | 3,410 | 3,410 | -3.26% | 20,104 | - | -3.45% |
| 03/19 | 3,530 | 3,564 | 3,525 | 3,525 | -1.67% | 4,507 | - | -0.42% |
| 03/18 | 3,560 | 3,591 | 3,556 | 3,585 | +0.84% | 5,184 | - | +1.21% |
| 03/17 | 3,542 | 3,572 | 3,542 | 3,555 | +0.77% | 2,211 | - | +0.4% |
| 03/16 | 3,550 | 3,554 | 3,526 | 3,528 | -0.62% | 4,514 | - | -0.2% |
| 03/13 | 3,555 | 3,565 | 3,520 | 3,550 | -0.98% | 10,784 | - | +0.37% |
| 03/12 | 3,600 | 3,614 | 3,570 | 3,585 | +0.14% | 5,306 | - | +1.39% |
| 03/11 | 3,598 | 3,620 | 3,580 | 3,580 | +1.42% | 13,943 | - | +1.19% |
| 03/10 | 3,525 | 3,547 | 3,510 | 3,530 | +4.62% | 8,115 | - | -0.11% |
| 03/09 | 3,368 | 3,415 | 3,308 | 3,374 | -4.9% | 10,696 | - | -4.61% |
| 03/06 | 3,520 | 3,548 | 3,516 | 3,548 | +1.37% | 5,771 | - | 0% |
| 03/05 | 3,615 | 3,615 | 3,500 | 3,500 | +2.79% | 9,409 | - | -1.44% |
| 03/04 | 3,450 | 3,470 | 3,386 | 3,405 | -2.18% | 8,891 | - | -4.14% |
| 03/03 | 3,519 | 3,544 | 3,481 | 3,481 | +0.93% | 15,938 | - | -2.11% |
| 03/02 | 3,460 | 3,499 | 3,449 | 3,449 | -3.12% | 19,731 | - | -3.17% |
| 02/27 | 3,570 | 3,570 | 3,543 | 3,560 | -3.42% | 27,990 | - | -0.28% |
| 02/26 | 3,695 | 3,695 | 3,675 | 3,686 | +0.71% | 17,896 | - | +3.25% |
| 02/25 | 3,660 | 3,667 | 3,635 | 3,660 | +0.69% | 11,678 | - | +2.66% |
| 02/24 | 3,601 | 3,646 | 3,601 | 3,635 | +1.08% | 8,431 | - | +2.08% |
| 02/20 | 3,600 | 3,619 | 3,583 | 3,596 | -0.39% | 6,770 | - | +0.95% |
| 02/19 | 3,575 | 3,610 | 3,570 | 3,610 | +2.67% | 26,785 | - | +1.38% |
| 02/18 | 3,483 | 3,532 | 3,483 | 3,516 | +2.21% | 4,415 | - | -1.29% |
| 02/17 | 3,500 | 3,503 | 3,432 | 3,440 | -1.29% | 5,762 | - | -3.48% |
| 02/16 | 3,510 | 3,510 | 3,471 | 3,485 | -0.71% | 30,528 | - | -2.24% |
| 02/13 | 3,525 | 3,559 | 3,503 | 3,510 | -2.36% | 17,008 | - | -1.57% |
| 02/12 | 3,600 | 3,600 | 3,570 | 3,595 | -0.08% | 12,814 | - | +0.81% |
| 02/10 | 3,600 | 3,618 | 3,561 | 3,598 | +1.5% | 19,058 | - | +1.01% |
| 02/09 | 3,603 | 3,606 | 3,545 | 3,545 | +4.26% | 47,823 | - | -0.39% |
| 02/06 | 3,315 | 3,400 | 3,283 | 3,400 | -5.29% | 90,733 | - | -4.31% |
| 02/05 | 3,445 | 3,590 | 3,393 | 3,590 | +1.7% | 180,134 | - | +1.01% |
| 02/04 | 3,500 | 3,530 | 3,490 | 3,530 | -2.92% | 18,027 | - | -0.54% |
| 02/03 | 3,620 | 3,643 | 3,612 | 3,636 | +4.72% | 16,694 | - | +2.57% |
| 02/02 | 3,581 | 3,585 | 3,467 | 3,472 | -3.69% | 24,089 | - | -1.81% |
| 01/30 | 3,650 | 3,650 | 3,560 | 3,605 | -0.96% | 10,119 | - | +2.12% |
| 01/29 | 3,596 | 3,645 | 3,596 | 3,640 | +0.52% | 35,393 | - | +3.38% |
| 01/28 | 3,555 | 3,621 | 3,553 | 3,621 | +2.14% | 40,554 | - | +3.31% |
| 01/27 | 3,521 | 3,547 | 3,508 | 3,545 | +1.08% | 10,099 | - | +1.66% |
| 01/26 | 3,515 | 3,515 | 3,483 | 3,507 | -3.12% | 18,453 | - | +0.89% |
| 01/23 | 3,601 | 3,621 | 3,596 | 3,620 | -0.63% | 10,466 | - | +4.5% |
| 01/22 | 3,630 | 3,652 | 3,629 | 3,643 | +2.33% | 22,934 | - | +5.53% |
| 01/21 | 3,558 | 3,561 | 3,522 | 3,560 | -0.03% | 17,891 | - | +3.34% |
| 01/20 | 3,589 | 3,597 | 3,561 | 3,561 | -0.45% | 10,691 | - | +3.43% |
| 01/19 | 3,615 | 3,615 | 3,561 | 3,577 | -1.81% | 20,520 | - | +3.89% |
| 01/16 | 3,635 | 3,643 | 3,616 | 3,643 | +1.65% | 8,583 | - | +5.87% |
| 01/15 | 3,550 | 3,584 | 3,525 | 3,584 | -0.99% | 42,207 | - | +4.37% |
| 01/14 | 3,605 | 3,630 | 3,605 | 3,620 | +1.26% | 10,228 | - | +5.6% |
| 01/13 | 3,555 | 3,587 | 3,552 | 3,575 | +2.88% | 45,895 | - | +4.59% |
| 01/09 | 3,485 | 3,485 | 3,432 | 3,475 | -0.43% | 15,764 | - | +1.85% |
| 01/08 | 3,530 | 3,530 | 3,484 | 3,490 | -0.57% | 12,385 | - | +2.41% |
| 01/07 | 3,522 | 3,539 | 3,510 | 3,510 | +0.17% | 16,979 | - | +3.11% |
| 01/06 | 3,510 | 3,510 | 3,466 | 3,504 | -0.51% | 15,494 | - | +3.06% |
| 01/05 | 3,515 | 3,522 | 3,485 | 3,522 | +3.47% | 40,815 | - | +3.71% |
| 2025 |
| 12/30 | 3,414 | 3,418 | 3,404 | 3,404 | -0.7% | 6,550 | - | +0.47% |
| 12/29 | 3,450 | 3,450 | 3,428 | 3,428 | -0.64% | 16,668 | - | +1.3% |
| 12/26 | 3,427 | 3,450 | 3,418 | 3,450 | +0.15% | 36,422 | - | +2.22% |
| 12/25 | 3,420 | 3,445 | 3,400 | 3,445 | +1.62% | 8,053 | - | +2.07% |
| 12/24 | 3,398 | 3,413 | 3,390 | 3,390 | +1.65% | 11,155 | - | +0.74% |
| 12/23 | 3,395 | 3,395 | 3,335 | 3,335 | -1.39% | 10,489 | - | -0.66% |
| 12/22 | 3,365 | 3,385 | 3,357 | 3,382 | +4.71% | 39,983 | - | +0.77% |
| 12/19 | 3,200 | 3,240 | 3,200 | 3,230 | +1.51% | 6,845 | - | -3.58% |
| 12/18 | 3,145 | 3,190 | 3,145 | 3,182 | -2.21% | 10,185 | - | -5.21% |
| 12/17 | 3,248 | 3,267 | 3,219 | 3,254 | +1.21% | 18,119 | - | -3.33% |
| 12/16 | 3,320 | 3,329 | 3,203 | 3,215 | -3.16% | 27,573 | - | -4.63% |
| 12/15 | 3,320 | 3,335 | 3,315 | 3,320 | -4.6% | 27,219 | - | -1.72% |
| 12/12 | 3,488 | 3,495 | 3,454 | 3,480 | -0.43% | 73,972 | - | +3.02% |
| 12/11 | 3,570 | 3,570 | 3,471 | 3,495 | -1.96% | 68,017 | - | +3.56% |
| 12/10 | 3,553 | 3,565 | 3,535 | 3,565 | +1.16% | 7,012 | - | +5.82% |
| 12/09 | 3,535 | 3,547 | 3,517 | 3,524 | +1.35% | 14,478 | - | +4.79% |
| 12/08 | 3,460 | 3,477 | 3,431 | 3,477 | +1.76% | 13,148 | - | +3.42% |
| 12/05 | 3,411 | 3,425 | 3,396 | 3,417 | +0.74% | 15,917 | - | +1.58% |
| 12/04 | 3,425 | 3,425 | 3,389 | 3,392 | -0.64% | 17,410 | - | +0.74% |
| 12/03 | 3,420 | 3,420 | 3,388 | 3,414 | +1.01% | 14,541 | - | +1.46% |
| 12/02 | 3,450 | 3,450 | 3,360 | 3,380 | 0% | 28,374 | - | +0.51% |
| 12/01 | 3,450 | 3,450 | 3,353 | 3,380 | -1.31% | 19,049 | - | +0.69% |
| 11/28 | 3,400 | 3,425 | 3,395 | 3,425 | +1.03% | 2,965 | - | +2.3% |
| 11/27 | 3,426 | 3,430 | 3,384 | 3,390 | +1.65% | 8,004 | - | +1.59% |
| 11/26 | 3,340 | 3,351 | 3,310 | 3,335 | +1.12% | 5,511 | - | +0.18% |
| 11/25 | 3,320 | 3,325 | 3,295 | 3,298 | +3.39% | 26,791 | - | -0.72% |
| 11/21 | 3,195 | 3,211 | 3,174 | 3,190 | -7.64% | 136,961 | - | -3.74% |
| 11/20 | 3,415 | 3,455 | 3,405 | 3,454 | +8.28% | 67,002 | - | +4.22% |
| 11/19 | 3,190 | 3,215 | 3,160 | 3,190 | -0.31% | 11,698 | - | -3.33% |
| 11/18 | 3,265 | 3,268 | 3,192 | 3,200 | -3.03% | 25,417 | - | -3% |
| 11/17 | 3,275 | 3,310 | 3,268 | 3,300 | +1.38% | 10,372 | - | -0.03% |
| 11/14 | 3,275 | 3,275 | 3,230 | 3,255 | -4.1% | 19,871 | - | -1.3% |
| 11/13 | 3,355 | 3,408 | 3,355 | 3,394 | -0.03% | 13,974 | - | +3.1% |
| 11/12 | 3,350 | 3,395 | 3,337 | 3,395 | +0.15% | 13,101 | - | +3.47% |
| 11/11 | 3,429 | 3,435 | 3,390 | 3,390 | +0.18% | 12,086 | - | +3.54% |
| 11/10 | 3,335 | 3,384 | 3,308 | 3,384 | +1.62% | 19,179 | - | +3.8% |
| 11/07 | 3,309 | 3,330 | 3,279 | 3,330 | -2.06% | 15,012 | - | +2.62% |
| 11/06 | 3,415 | 3,420 | 3,379 | 3,400 | +1.49% | 14,892 | - | +5.3% |
| 11/05 | 3,311 | 3,350 | 3,263 | 3,350 | -1.7% | 28,412 | - | +4.36% |
| 11/04 | 3,500 | 3,500 | 3,408 | 3,408 | -2.82% | 47,349 | - | +6.7% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
