ユーグレナ（29310）の株価チャート

β版IRBANKでは、すべての機能が無料で使える8月24日まで完全無料無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2026/08/07

2026/03/13～2026/08/07

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
08/07	337	347	334	340	+1.49%	1,241,500	473億5283万	-0.87%	-	1.43
08/06	333	338	333	335	+0.9%	899,100	466億5647万	-2.33%	-	1.41
08/05	336	339	332	332	-0.6%	993,400	462億3865万	-2.92%	-	1.4
08/04	340	340	334	334	-0.89%	744,700	465億1720万	-2.34%	-	1.41
08/03	337	340	333	337	-1.17%	567,500	469億3501万	-1.46%	-	1.42
07/31	340	342	337	341	0%	698,000	474億9211万	-0.29%	-	1.44
07/30	344	346	340	341	-1.45%	1,168,900	474億9211万	0%	-	1.44
07/29	349	353	342	346	+0.58%	906,800	481億8847万	+1.76%	-	1.46
07/28	354	355	342	344	-1.71%	647,900	479億993万	+1.47%	-	1.45
07/27	343	352	342	350	+2.94%	735,800	487億4556万	+3.55%	-	1.47
07/24	340	342	338	340	0%	486,100	473億5283万	+0.59%	-	1.43
07/23	342	345	339	340	-0.87%	440,300	473億5283万	+0.59%	-	1.43
07/22	342	346	340	343	+0.29%	553,100	477億7065万	+1.48%	-	1.44
07/21	348	351	341	342	-0.87%	757,700	476億3138万	+1.48%	-	1.44
07/17	348	350	343	345	-0.86%	682,300	480億4920万	+2.37%	-	1.45
07/16	352	356	348	348	-0.85%	589,800	484億6702万	+3.26%	-	1.47
07/15	352	354	347	351	0%	482,600	488億8484万	+4.15%	-	1.48
07/14	357	361	351	351	-1.13%	593,600	488億8484万	+4.15%	-	1.48
07/13	350	358	350	355	+2.9%	758,000	494億4193万	+5.65%	-	1.5
07/10	344	348	342	345	+0.29%	543,700	480億4920万	+2.68%	-	1.45
07/09	345	347	341	344	-0.86%	524,100	479億993万	+2.38%	-	1.45
07/08	351	352	345	347	-0.86%	640,000	483億2775万	+3.27%	-	1.46
07/07	343	351	342	350	+1.74%	675,300	487億4556万	+4.17%	-	1.47
07/06	336	346	335	344	+2.69%	906,000	479億993万	+2.38%	-	1.45
07/03	337	338	332	335	+0.9%	818,600	466億5647万	-0.59%	-	1.41
07/02	329	336	329	332	+2.15%	1,052,500	462億3865万	-1.78%	-	1.4
07/01	333	333	323	325	-2.11%	573,900	452億6374万	-4.41%	-	1.37
06/30	337	338	328	332	-0.6%	804,800	462億3865万	-2.64%	-	1.4
06/29	322	334	321	334	+4.38%	1,043,700	465億1720万	-2.34%	-	1.4
06/26	322	324	318	320	0%	720,000	445億6737万	-6.71%	-	1.35
06/25	322	328	319	320	+0.31%	1,137,500	445億6737万	-7.25%	-	1.35
06/24	322	324	318	319	-0.62%	733,900	444億2810万	-8.07%	-	1.34
06/23	327	327	319	321	-2.13%	1,043,800	447億665万	-7.76%	-	1.35
06/22	335	340	328	328	-2.38%	876,800	456億8156万	-6.29%	-	1.38
06/19	337	340	332	336	0%	1,057,800	467億9574万	-4.27%	-	1.41
06/18	338	340	332	336	-0.88%	914,800	467億9574万	-4.55%	-	1.41
06/17	337	347	335	339	+1.5%	995,200	472億1356万	-4.51%	-	1.43
06/16	338	339	332	334	-1.18%	1,084,100	465億1720万	-6.44%	-	1.4
06/15	340	343	336	338	-0.59%	1,195,500	470億7429万	-6.11%	-	1.42
06/12	346	347	340	340	-1.16%	841,700	473億5283万	-6.34%	-	1.43
06/11	348	349	338	344	-0.58%	989,800	479億993万	-5.75%	-	1.45
06/10	345	347	338	346	+1.47%	1,100,100	481億8847万	-5.98%	-	1.46
06/09	348	349	341	341	-1.73%	715,200	474億9211万	-7.84%	-	1.43
06/08	345	349	342	347	-0.57%	730,300	483億2775万	-6.72%	-	1.46
06/05	344	354	344	349	+1.16%	793,800	486億629万	-6.93%	-	1.47
06/04	349	350	344	345	-1.99%	927,000	480億4920万	-8.49%	-	1.45
06/03	352	354	346	352	-0.85%	943,600	490億2411万	-7.37%	-	1.48
06/02	355	355	349	355	-0.56%	1,043,200	494億4193万	-7.07%	-	1.49
06/01	372	372	353	357	-4.03%	1,449,900	497億2048万	-7.03%	-	1.5
05/29	369	375	365	372	+1.92%	858,600	518億957万	-3.63%	-	1.56
05/28	362	370	360	365	+0.27%	799,800	508億3466万	-5.68%	-	1.53
05/27	361	365	357	364	+1.68%	919,300	506億9539万	-6.43%	-	1.53
05/26	351	363	350	358	+0.56%	1,142,000	498億5975万	-8.44%	-	1.51
05/25	364	365	351	356	-1.66%	1,196,700	495億8120万	-9.41%	-	1.5
05/22	363	364	360	362	+0.56%	595,400	504億1684万	-8.35%	-	1.52
05/21	355	364	352	360	+2.56%	1,350,000	501億3830万	-9.32%	-	1.51
05/20	370	373	348	351	-4.1%	2,172,900	488億8484万	-12.03%	-	1.48
05/19	356	370	354	366	+2.23%	1,786,800	509億7393万	-8.73%	-	1.54
05/18	375	377	358	358	-5.04%	2,825,600	498億5975万	-11.17%	-	1.51
05/15	376	378	362	377	-5.04%	3,607,900	525億594万	-6.91%	-	1.59
05/14	398	400	394	397	-1%	955,000	552億9140万	-2.46%	-	1.67
05/13	400	404	398	401	+0.25%	556,100	558億4849万	-1.47%	-	1.69
05/12	401	403	399	400	-0.99%	530,400	557億922万	-1.72%	-	1.68
05/11	401	407	399	404	+0.75%	730,100	562億6631万	-0.98%	-	1.7
05/08	408	409	401	401	-1.72%	529,600	558億4849万	-1.72%	-	1.69
05/07	406	410	405	408	+1.49%	637,500	568億2340万	+0.25%	-	1.72
05/01	401	403	397	402	-0.25%	884,400	559億8776万	-0.99%	-	1.69
04/30	408	408	401	403	-1.47%	643,300	561億2704万	-0.49%	-	1.69
04/28	409	410	402	409	+0.49%	663,700	569億6267万	+1.24%	-	1.72
04/27	404	409	401	407	-0.25%	714,400	566億8413万	+1.24%	-	1.71
04/24	402	408	398	408	+0.99%	764,700	568億2340万	+2%	-	1.72
04/23	405	409	401	404	-0.74%	686,800	562億6631万	+1.25%	-	1.7
04/22	405	410	404	407	+0.74%	558,800	566億8413万	+2.26%	-	1.71
04/21	410	410	402	404	-1.94%	690,200	562億6631万	+1.76%	-	1.7
04/20	409	414	406	412	+0.73%	653,000	573億8049万	+4.04%	-	1.73
04/17	411	415	407	409	-0.73%	539,800	569億6267万	+3.54%	-	1.72
04/16	416	419	412	412	-0.48%	959,800	573億8049万	+4.83%	-	1.73
04/15	404	415	404	414	+2.48%	1,271,600	576億5904万	+5.61%	-	1.74
04/14	402	409	401	404	0%	715,900	562億6631万	+3.59%	-	1.7
04/13	401	404	397	404	+0.5%	679,700	562億6631万	+3.86%	-	1.7
04/10	410	419	394	402	-2.19%	1,939,800	559億8776万	+3.88%	-	1.69
04/09	415	417	408	411	+0.24%	1,040,400	572億4122万	+6.48%	-	1.73
04/08	420	421	407	410	-2.38%	1,459,500	571億195万	+6.77%	-	1.72
04/07	411	421	409	420	+1.2%	1,628,700	584億9468万	+9.95%	-	1.77
04/06	410	417	407	415	+1.97%	1,544,000	577億9831万	+8.92%	-	1.75
04/03	406	414	404	407	+0.74%	946,600	566億8413万	+7.11%	-	1.71
04/02	410	417	401	404	-1.46%	1,546,300	562億6631万	+6.6%	-	1.7
04/01	396	411	395	410	+2.24%	2,067,900	571億195万	+8.47%	-	1.72
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

ユーグレナ（29310）の株価チャート

2026/03/13～2026/08/07

株価推移

開示資料

決算

株式

チャート