ユーグレナ（29310）の株価チャート

2026/05/08

2025/12/05～2026/05/08

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
05/08	408	409	401	401	-1.72%	529,600	558億4849万	-1.72%	-	1.7
05/07	406	410	405	408	+1.49%	637,500	568億2340万	+0.25%	-	1.73
05/01	401	403	397	402	-0.25%	884,400	559億8776万	-0.99%	-	1.71
04/30	408	408	401	403	-1.47%	643,300	561億2704万	-0.49%	-	1.71
04/28	409	410	402	409	+0.49%	663,700	569億6267万	+1.24%	-	1.74
04/27	404	409	401	407	-0.25%	714,400	566億8413万	+1.24%	-	1.73
04/24	402	408	398	408	+0.99%	764,700	568億2340万	+2%	-	1.73
04/23	405	409	401	404	-0.74%	686,800	562億6631万	+1.25%	-	1.72
04/22	405	410	404	407	+0.74%	558,800	566億8413万	+2.26%	-	1.73
04/21	410	410	402	404	-1.94%	690,200	562億6631万	+1.76%	-	1.72
04/20	409	414	406	412	+0.73%	653,000	573億8049万	+4.04%	-	1.75
04/17	411	415	407	409	-0.73%	539,800	569億6267万	+3.54%	-	1.74
04/16	416	419	412	412	-0.48%	959,800	573億8049万	+4.83%	-	1.75
04/15	404	415	404	414	+2.48%	1,271,600	576億5904万	+5.61%	-	1.76
04/14	402	409	401	404	0%	715,900	562億6631万	+3.59%	-	1.72
04/13	401	404	397	404	+0.5%	679,700	562億6631万	+3.86%	-	1.72
04/10	410	419	394	402	-2.19%	1,939,800	559億8776万	+3.88%	-	1.71
04/09	415	417	408	411	+0.24%	1,040,400	572億4122万	+6.48%	-	1.75
04/08	420	421	407	410	-2.38%	1,459,500	571億195万	+6.77%	-	1.74
04/07	411	421	409	420	+1.2%	1,628,700	584億9468万	+9.95%	-	1.78
04/06	410	417	407	415	+1.97%	1,544,000	577億9831万	+8.92%	-	1.76
04/03	406	414	404	407	+0.74%	946,600	566億8413万	+7.11%	-	1.73
04/02	410	417	401	404	-1.46%	1,546,300	562億6631万	+6.6%	-	1.72
04/01	396	411	395	410	+2.24%	2,067,900	571億195万	+8.47%	-	1.74
03/31	395	407	393	401	+2.3%	2,398,300	558億4849万	+6.37%	-	1.7
03/30	377	394	376	392	+3.43%	2,286,800	545億9503万	+3.98%	-	1.66
03/27	375	382	371	379	+2.71%	1,289,500	527億8448万	+0.8%	-	1.61
03/26	374	376	365	369	-2.38%	934,700	513億9175万	-2.12%	-	1.57
03/25	372	378	372	378	+2.44%	758,000	526億4521万	0%	-	1.61
03/24	371	373	367	369	+1.65%	931,800	513億9175万	-2.64%	-	1.57
03/23	366	368	360	363	-2.94%	1,853,000	505億5611万	-4.72%	-	1.54
03/19	380	387	374	374	-3.36%	1,581,300	520億8812万	-2.35%	-	1.59
03/18	381	388	377	387	+1.04%	1,438,300	538億9867万	+0.78%	-	1.64
03/17	378	389	376	383	+2.13%	1,494,100	533億4158万	-0.52%	-	1.63
03/16	377	378	370	375	-1.06%	1,166,600	522億2739万	-3.1%	-	1.59
03/13	361	379	360	379	+2.99%	2,252,900	527億8448万	-2.32%	-	1.61
03/12	371	379	363	368	-1.34%	2,072,700	512億5248万	-5.4%	-	1.56
03/11	381	382	372	373	-1.32%	1,097,600	519億4884万	-4.6%	-	1.58
03/10	371	379	368	378	+3%	1,407,500	526億4521万	-3.57%	-	1.61
03/09	360	367	358	367	-1.34%	1,871,300	511億1321万	-6.85%	-	1.56
03/06	364	372	362	372	+1.92%	725,000	518億957万	-6.06%	-	1.58
03/05	365	372	361	365	+1.96%	1,111,900	508億3466万	-8.06%	-	1.55
03/04	365	369	356	358	-4.02%	2,514,300	498億5975万	-10.05%	-	1.52
03/03	377	379	371	373	-1.06%	1,541,800	519億4884万	-6.98%	-	1.58
03/02	384	385	375	377	-3.83%	2,300,500	525億594万	-6.22%	-	1.6
02/27	390	393	387	392	-0.25%	975,100	545億9503万	-2.97%	-	1.66
02/26	381	393	381	393	+3.15%	1,522,800	547億3431万	-2.72%	-	1.67
02/25	387	389	381	381	-1.04%	1,117,200	530億6303万	-5.93%	-	1.62
02/24	386	391	384	385	0%	1,096,800	536億2012万	-5.17%	-	1.64
02/20	385	387	376	385	-1.03%	2,019,400	525億9071万	-5.41%	-	1.6
02/19	404	406	389	389	-2.26%	2,625,300	531億3711万	-4.66%	-	1.62
02/18	400	401	391	398	-0.25%	2,442,000	543億6650万	-2.69%	-	1.66
02/17	401	402	391	399	+0.76%	2,158,800	545億310万	-2.44%	-	1.66
02/16	413	413	396	396	-2.22%	3,569,200	540億9330万	-3.18%	-	1.65
02/13	409	414	405	405	-2.41%	1,785,100	553億2270万	-0.98%	-	1.69
02/12	417	423	415	415	-0.72%	1,057,700	566億8869万	+1.47%	-	1.73
02/10	410	418	409	418	+1.21%	995,600	570億9849万	+2.2%	-	1.74
02/09	414	414	407	413	+0.98%	721,900	564億1549万	+1.23%	-	1.72
02/06	408	411	404	409	-0.73%	872,200	558億6909万	+0.49%	-	1.7
02/05	419	419	412	412	-0.72%	1,163,100	562億7889万	+1.23%	-	1.72
02/04	403	417	402	415	+2.22%	1,363,700	566億8869万	+1.97%	-	1.73
02/03	413	413	403	406	-0.73%	1,242,200	554億5929万	-0.25%	-	1.69
02/02	418	418	408	409	-1.45%	730,100	558億6909万	+0.74%	-	1.7
01/30	409	418	406	415	+1.72%	1,378,700	566億8869万	+2.22%	-	1.73
01/29	403	410	399	408	+1.24%	931,500	557億3249万	+0.74%	-	1.7
01/28	405	407	402	403	-0.49%	853,600	550億4950万	-0.49%	-	1.68
01/27	411	411	405	405	-1.94%	706,800	553億2270万	0%	-	1.69
01/26	415	416	409	413	-0.48%	1,025,100	564億1549万	+1.98%	-	1.72
01/23	411	416	408	415	+1.22%	687,100	566億8869万	+2.72%	-	1.73
01/22	407	413	406	410	+0.99%	637,100	560億569万	+1.49%	-	1.71
01/21	412	413	403	406	-2.87%	1,287,900	554億5929万	+0.5%	-	1.69
01/20	416	418	409	418	+1.21%	1,265,400	570億9849万	+3.47%	-	1.74
01/19	410	413	404	413	+1.98%	991,200	564億1549万	+2.48%	-	1.72
01/16	408	412	403	405	-0.98%	967,600	553億2270万	+0.5%	-	1.69
01/15	400	409	398	409	+2.25%	1,247,300	558億6909万	+1.49%	-	1.7
01/14	400	403	399	400	0%	1,033,200	546億3970万	-0.5%	-	1.67
01/13	409	412	400	400	-1.72%	1,015,200	546億3970万	-0.5%	-	1.67
01/09	403	408	402	407	+1.75%	764,800	555億9589万	+1.24%	-	1.7
01/08	402	405	399	400	-1.23%	588,500	546億3970万	-0.5%	-	1.67
01/07	404	407	402	405	0%	700,900	553億2270万	+0.75%	-	1.69
01/06	398	409	398	405	+2.02%	1,485,700	553億2270万	+0.5%	-	1.69
01/05	403	403	397	397	-0.75%	748,100	542億2990万	-1.49%	-	1.65
2025
12/30	405	407	400	400	-1.48%	532,000	546億3970万	-0.99%	-	1.77
12/29	404	408	400	406	+0.74%	615,300	554億5929万	+0.5%	-	1.79
12/26	409	411	401	403	-0.98%	1,048,400	550億4950万	-0.49%	-	1.78
12/25	400	410	400	407	+2.01%	1,365,100	555億9589万	+0.25%	-	1.8
12/24	396	401	396	399	+0.5%	537,600	545億310万	-1.72%	-	1.76
12/23	397	401	396	397	+0.51%	715,000	542億2990万	-2.46%	-	1.75
12/22	400	402	394	395	-1.25%	862,200	539億5670万	-3.42%	-	1.74
12/19	402	404	400	400	-0.5%	552,300	546億3970万	-2.44%	-	1.77
12/18	405	406	400	402	-0.5%	371,500	549億1290万	-2.19%	-	1.78
12/17	403	405	401	404	+0.5%	457,300	551億8610万	-1.94%	-	1.78
12/16	414	414	402	402	-2.9%	659,100	549億1290万	-2.66%	-	1.78
12/15	405	415	404	414	+2.22%	919,400	565億5209万	0%	-	1.83
12/12	401	407	401	405	+1.25%	656,400	553億2270万	-2.17%	-	1.79
12/11	402	403	397	400	-0.25%	454,800	546億3970万	-3.61%	-	1.77
12/10	402	404	400	401	-0.74%	459,300	547億7630万	-3.61%	-	1.77
12/09	406	409	400	404	-0.49%	497,200	551億8610万	-3.12%	-	1.78
12/08	397	407	397	406	+2.27%	758,800	554億5929万	-2.64%	-	1.79
12/05	403	405	395	397	-1.98%	849,300	542億2990万	-5.02%	-	1.75

ユーグレナ（29310）の株価チャート

2025/12/05～2026/05/08

株価推移

開示資料

決算

株式

チャート