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無料期間延長中無料で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

2026/09/16

2026/04/22～2026/09/16

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
09/16	354	354	348	352	0%	376,700	-	+0.28%	-	-
09/15	349	354	346	352	+1.73%	584,300	-	+0.28%	-	-
09/14	339	348	339	346	+2.37%	536,600	-	-1.7%	-	-
09/11	341	343	338	338	-2.31%	1,001,600	-	-3.98%	-	-
09/10	342	346	341	346	+0.87%	514,500	-	-1.7%	-	-
09/09	347	349	343	343	-1.15%	433,800	-	-2.28%	-	-
09/08	345	348	342	347	+0.58%	598,600	-	-1.14%	-	-
09/07	349	351	343	345	-1.71%	441,300	-	-1.43%	-	-
09/04	345	353	344	351	+1.45%	584,800	-	+0.29%	-	-
09/03	351	352	344	346	-0.29%	508,200	-	-1.14%	-	-
09/02	346	351	342	347	-0.57%	729,300	-	-0.86%	-	-
09/01	353	353	348	349	-1.41%	748,200	-	-0.29%	-	-
08/31	354	356	351	354	-0.28%	482,100	-	+1.14%	-	-
08/28	358	360	354	355	-1.11%	604,300	-	+1.72%	-	-
08/27	359	360	355	359	0%	633,700	-	+2.87%	-	-
08/26	359	360	355	359	+0.28%	453,900	-	+3.16%	-	-
08/25	358	360	355	358	+0.56%	614,100	-	+3.17%	-	-
08/24	361	362	356	356	-1.11%	555,000	-	+2.59%	-	-
08/21	358	362	357	360	+0.56%	696,900	-	+4.05%	-	-
08/20	359	359	354	358	+1.99%	682,100	-	+3.47%	-	-
08/19	353	354	347	351	+0.57%	614,700	-	+1.45%	-	-
08/18	350	354	348	349	-1.13%	546,900	-	+0.87%	-	-
08/17	359	360	352	353	-0.84%	605,500	-	+2.02%	-	-
08/14	354	358	349	356	+1.14%	679,400	-	+3.19%	-	-
08/13	357	357	348	352	-0.85%	1,073,400	-	+2.03%	-	-
08/12	366	366	354	355	-3.53%	1,014,700	-	+2.9%	-	-
08/10	356	373	348	368	+8.24%	2,472,600	-	+6.67%	-	-
08/07	337	347	334	340	+1.49%	1,241,500	-	-0.87%	-	-
08/06	333	338	333	335	+0.9%	899,100	-	-2.33%	-	-
08/05	336	339	332	332	-0.6%	993,400	-	-2.92%	-	-
08/04	340	340	334	334	-0.89%	744,700	-	-2.34%	-	-
08/03	337	340	333	337	-1.17%	567,500	-	-1.46%	-	-
07/31	340	342	337	341	0%	698,000	-	-0.29%	-	-
07/30	344	346	340	341	-1.45%	1,168,900	-	0%	-	-
07/29	349	353	342	346	+0.58%	906,800	-	+1.76%	-	-
07/28	354	355	342	344	-1.71%	647,900	-	+1.47%	-	-
07/27	343	352	342	350	+2.94%	735,800	-	+3.55%	-	-
07/24	340	342	338	340	0%	486,100	-	+0.59%	-	-
07/23	342	345	339	340	-0.87%	440,300	-	+0.59%	-	-
07/22	342	346	340	343	+0.29%	553,100	-	+1.48%	-	-
07/21	348	351	341	342	-0.87%	757,700	-	+1.48%	-	-
07/17	348	350	343	345	-0.86%	682,300	-	+2.37%	-	-
07/16	352	356	348	348	-0.85%	589,800	-	+3.26%	-	-
07/15	352	354	347	351	0%	482,600	-	+4.15%	-	-
07/14	357	361	351	351	-1.13%	593,600	-	+4.15%	-	-
07/13	350	358	350	355	+2.9%	758,000	-	+5.65%	-	-
07/10	344	348	342	345	+0.29%	543,700	-	+2.68%	-	-
07/09	345	347	341	344	-0.86%	524,100	-	+2.38%	-	-
07/08	351	352	345	347	-0.86%	640,000	-	+3.27%	-	-
07/07	343	351	342	350	+1.74%	675,300	-	+4.17%	-	-
07/06	336	346	335	344	+2.69%	906,000	-	+2.38%	-	-
07/03	337	338	332	335	+0.9%	818,600	-	-0.59%	-	-
07/02	329	336	329	332	+2.15%	1,052,500	-	-1.78%	-	-
07/01	333	333	323	325	-2.11%	573,900	-	-4.41%	-	-
06/30	337	338	328	332	-0.6%	804,800	-	-2.64%	-	-
06/29	322	334	321	334	+4.38%	1,043,700	-	-2.34%	-	-
06/26	322	324	318	320	0%	720,000	-	-6.71%	-	-
06/25	322	328	319	320	+0.31%	1,137,500	-	-7.25%	-	-
06/24	322	324	318	319	-0.62%	733,900	-	-8.07%	-	-
06/23	327	327	319	321	-2.13%	1,043,800	-	-7.76%	-	-
06/22	335	340	328	328	-2.38%	876,800	-	-6.29%	-	-
06/19	337	340	332	336	0%	1,057,800	-	-4.27%	-	-
06/18	338	340	332	336	-0.88%	914,800	-	-4.55%	-	-
06/17	337	347	335	339	+1.5%	995,200	-	-4.51%	-	-
06/16	338	339	332	334	-1.18%	1,084,100	-	-6.44%	-	-
06/15	340	343	336	338	-0.59%	1,195,500	-	-6.11%	-	-
06/12	346	347	340	340	-1.16%	841,700	-	-6.34%	-	-
06/11	348	349	338	344	-0.58%	989,800	-	-5.75%	-	-
06/10	345	347	338	346	+1.47%	1,100,100	-	-5.98%	-	-
06/09	348	349	341	341	-1.73%	715,200	-	-7.84%	-	-
06/08	345	349	342	347	-0.57%	730,300	-	-6.72%	-	-
06/05	344	354	344	349	+1.16%	793,800	-	-6.93%	-	-
06/04	349	350	344	345	-1.99%	927,000	-	-8.49%	-	-
06/03	352	354	346	352	-0.85%	943,600	-	-7.37%	-	-
06/02	355	355	349	355	-0.56%	1,043,200	-	-7.07%	-	-
06/01	372	372	353	357	-4.03%	1,449,900	-	-7.03%	-	-
05/29	369	375	365	372	+1.92%	858,600	-	-3.63%	-	-
05/28	362	370	360	365	+0.27%	799,800	-	-5.68%	-	-
05/27	361	365	357	364	+1.68%	919,300	-	-6.43%	-	-
05/26	351	363	350	358	+0.56%	1,142,000	-	-8.44%	-	-
05/25	364	365	351	356	-1.66%	1,196,700	-	-9.41%	-	-
05/22	363	364	360	362	+0.56%	595,400	-	-8.35%	-	-
05/21	355	364	352	360	+2.56%	1,350,000	-	-9.32%	-	-
05/20	370	373	348	351	-4.1%	2,172,900	-	-12.03%	-	-
05/19	356	370	354	366	+2.23%	1,786,800	-	-8.73%	-	-
05/18	375	377	358	358	-5.04%	2,825,600	-	-11.17%	-	-
05/15	376	378	362	377	-5.04%	3,607,900	-	-6.91%	-	-
05/14	398	400	394	397	-1%	955,000	-	-2.46%	-	-
05/13	400	404	398	401	+0.25%	556,100	-	-1.47%	-	-
05/12	401	403	399	400	-0.99%	530,400	-	-1.72%	-	-
05/11	401	407	399	404	+0.75%	730,100	-	-0.98%	-	-
05/08	408	409	401	401	-1.72%	529,600	-	-1.72%	-	-
05/07	406	410	405	408	+1.49%	637,500	-	+0.25%	-	-
05/01	401	403	397	402	-0.25%	884,400	-	-0.99%	-	-
04/30	408	408	401	403	-1.47%	643,300	-	-0.49%	-	-
04/28	409	410	402	409	+0.49%	663,700	-	+1.24%	-	-
04/27	404	409	401	407	-0.25%	714,400	-	+1.24%	-	-
04/24	402	408	398	408	+0.99%	764,700	-	+2%	-	-
04/23	405	409	401	404	-0.74%	686,800	-	+1.25%	-	-
04/22	405	410	404	407	+0.74%	558,800	-	+2.26%	-	-

ユーグレナ（29310）の株価チャート

2026/04/22～2026/09/16

株価推移

開示資料

決算

株式

チャート