プログレス・テクノロジーズグループ（339A）の株価チャート
株価
7/17
- 前日 (7/16)
- 875
- 始値
- 876
- 高値
- 876
- 安値
- 843
- 終値 -1.71%
- 860
- 出来高 +96.38%
- 92,100
乖離率
- 株価（5日）
移動平均値 - -6.22%
917 - 株価（25日）
移動平均値 - -6.01%
915 - 出来高（5日）
移動平均値 - +30.86%
70,380
2026/02/20～2026/07/17
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 | ||||||||||
| 07/17 | 876 | 876 | 843 | 860 | -1.71% | 92,100 | 67億2790万 | -6.01% | 6.5 | 1.13 |
| 07/16 | 880 | 883 | 873 | 875 | -0.91% | 46,900 | 68億4525万 | -4.58% | 6.61 | 1.15 |
| 07/15 | 906 | 911 | 878 | 883 | -12.66% | 185,600 | 69億784万 | -3.92% | 6.67 | 1.16 |
| 07/14 | 956 | 1,011 | 956 | 1,011 | +5.75% | 16,000 | 79億920万 | +9.65% | 7.64 | 1.33 |
| 07/13 | 970 | 974 | 950 | 956 | -0.21% | 11,300 | 74億7893万 | +3.91% | 7.23 | 1.26 |
| 07/10 | 954 | 965 | 946 | 958 | +1.91% | 13,800 | 74億9457万 | +4.13% | 7.24 | 1.26 |
| 07/09 | 955 | 955 | 940 | 940 | -1.57% | 5,300 | 73億5376万 | +1.95% | 7.1 | 1.24 |
| 07/08 | 951 | 955 | 940 | 955 | +0.42% | 12,000 | 74億7110万 | +3.47% | 7.22 | 1.26 |
| 07/07 | 944 | 964 | 944 | 951 | +0.74% | 15,400 | 74億3981万 | +3.03% | 7.19 | 1.25 |
| 07/06 | 924 | 944 | 924 | 944 | +2.72% | 11,100 | 73億8505万 | +2.16% | 7.13 | 1.24 |
| 07/03 | 926 | 934 | 916 | 919 | -0.22% | 23,700 | 71億8947万 | -0.65% | 6.95 | 1.21 |
| 07/02 | 900 | 926 | 900 | 921 | +2.33% | 23,200 | 72億512万 | -0.75% | 6.96 | 1.21 |
| 07/01 | 906 | 910 | 898 | 900 | -1.1% | 13,600 | 70億4083万 | -3.23% | 6.8 | 1.19 |
| 06/30 | 902 | 921 | 902 | 910 | +1.22% | 28,200 | 71億1906万 | -2.47% | 6.88 | 1.2 |
| 06/29 | 892 | 916 | 889 | 899 | +0.78% | 20,200 | 70億3301万 | -3.95% | 6.79 | 1.18 |
| 06/26 | 884 | 896 | 878 | 892 | +1.13% | 12,200 | 69億7824万 | -5.01% | 6.74 | 1.18 |
| 06/25 | 871 | 887 | 870 | 882 | +1.26% | 20,800 | 69億1万 | -6.37% | 6.67 | 1.16 |
| 06/24 | 877 | 887 | 870 | 871 | -0.11% | 23,700 | 68億1396万 | -7.93% | 6.58 | 1.15 |
| 06/23 | 899 | 901 | 872 | 872 | -3.33% | 44,500 | 68億2178万 | -8.21% | 6.59 | 1.15 |
| 06/22 | 902 | 923 | 897 | 902 | +0.11% | 20,800 | 70億5648万 | -5.55% | 6.82 | 1.19 |
| 06/19 | 917 | 917 | 893 | 901 | -1.85% | 46,500 | 70億4865万 | -5.95% | 6.81 | 1.19 |
| 06/18 | 921 | 938 | 909 | 918 | -1.92% | 26,600 | 71億8165万 | -4.57% | 6.94 | 1.21 |
| 06/17 | 908 | 954 | 904 | 936 | +3.08% | 22,500 | 73億2246万 | -3.01% | 7.07 | 1.23 |
| 06/16 | 908 | 912 | 900 | 908 | -1.09% | 24,800 | 71億342万 | -6.2% | 6.86 | 1.2 |
| 06/15 | 922 | 922 | 898 | 918 | +0.44% | 60,400 | 71億8165万 | -5.56% | 6.94 | 1.21 |
| 06/12 | 918 | 923 | 908 | 914 | -0.33% | 35,600 | 71億5035万 | -6.45% | 6.91 | 1.2 |
| 06/11 | 946 | 946 | 911 | 917 | -3.47% | 35,600 | 71億7382万 | -6.62% | 6.93 | 1.21 |
| 06/10 | 977 | 979 | 947 | 950 | -1.86% | 20,700 | 74億3199万 | -3.75% | 7.18 | 1.25 |
| 06/09 | 975 | 982 | 962 | 968 | +0.83% | 10,800 | 75億7280万 | -2.22% | 7.32 | 1.28 |
| 06/08 | 972 | 980 | 953 | 960 | -4% | 17,700 | 75億1022万 | -3.32% | 7.26 | 1.26 |
| 06/05 | 968 | 1,006 | 968 | 1,000 | +3.41% | 11,400 | 78億2315万 | +0.4% | 7.56 | 1.32 |
| 06/04 | 965 | 978 | 958 | 967 | 0% | 22,100 | 75億6498万 | -2.91% | 7.31 | 1.27 |
| 06/03 | 970 | 980 | 962 | 967 | -0.31% | 14,800 | 75億6498万 | -3.4% | 7.31 | 1.27 |
| 06/02 | 987 | 987 | 964 | 970 | -0.21% | 15,400 | 75億8845万 | -3.67% | 7.33 | 1.28 |
| 06/01 | 980 | 986 | 962 | 972 | -0.31% | 21,500 | 76億410万 | -4.14% | 7.35 | 1.28 |
| 05/29 | 983 | 996 | 975 | 975 | 0% | 13,900 | 76億2757万 | -4.41% | 7.37 | 1.31 |
| 05/28 | 976 | 986 | 972 | 975 | -0.1% | 16,100 | 76億2757万 | -4.97% | 7.37 | 1.31 |
| 05/27 | 992 | 992 | 971 | 976 | -1.61% | 14,800 | 76億3539万 | -5.43% | 7.38 | 1.31 |
| 05/26 | 973 | 1,000 | 973 | 992 | +2.16% | 13,800 | 77億6056万 | -4.52% | 7.5 | 1.33 |
| 05/25 | 1,013 | 1,013 | 968 | 971 | -0.51% | 46,700 | 75億9627万 | -7.08% | 7.34 | 1.3 |
| 05/22 | 966 | 980 | 966 | 976 | +0.21% | 16,300 | 76億3539万 | -7.92% | 7.38 | 1.31 |
| 05/21 | 969 | 980 | 969 | 974 | +0.62% | 14,200 | 76億1974万 | -9.31% | 7.36 | 1.31 |
| 05/20 | 993 | 993 | 957 | 968 | -3.01% | 30,300 | 75億7280万 | -11.11% | 7.32 | 1.3 |
| 05/19 | 976 | 1,010 | 976 | 998 | +2.15% | 26,500 | 78億750万 | -9.6% | 7.54 | 1.34 |
| 05/18 | 996 | 996 | 956 | 977 | -1.91% | 50,600 | 76億4321万 | -12.61% | 7.38 | 1.31 |
| 05/15 | 994 | 1,019 | 992 | 996 | -0.1% | 36,300 | 77億9185万 | -12.09% | 7.53 | 1.34 |
| 05/14 | 1,020 | 1,025 | 997 | 997 | -2.25% | 24,600 | 77億9968万 | -13.15% | 7.54 | 1.34 |
| 05/13 | 1,009 | 1,026 | 1,003 | 1,020 | +0.79% | 32,200 | 79億7961万 | -12.22% | 7.71 | 1.37 |
| 05/12 | 1,035 | 1,038 | 1,001 | 1,012 | -2.32% | 29,900 | 79億1702万 | -14.02% | 7.65 | 1.36 |
| 05/11 | 1,041 | 1,056 | 1,034 | 1,036 | -0.67% | 17,400 | 81億478万 | -13.09% | 7.83 | 1.39 |
| 05/08 | 1,031 | 1,043 | 1,031 | 1,043 | +0.58% | 10,000 | 81億5954万 | -13.44% | 7.88 | 1.4 |
| 05/07 | 1,048 | 1,048 | 1,029 | 1,037 | +0.68% | 15,000 | 81億1260万 | -14.93% | 7.84 | 1.39 |
| 05/01 | 1,040 | 1,050 | 1,029 | 1,030 | -0.87% | 20,200 | 80億5784万 | -16.6% | 7.78 | 1.38 |
| 04/30 | 1,031 | 1,048 | 1,020 | 1,039 | +0.87% | 23,100 | 81億2825万 | -16.88% | 7.85 | 1.39 |
| 04/28 | 1,025 | 1,041 | 1,010 | 1,030 | +1.58% | 56,900 | 80億5784万 | -18.77% | 7.78 | 1.38 |
| 04/27 | 1,053 | 1,053 | 1,013 | 1,014 | -6.28% | 106,800 | 79億3267万 | -21.15% | 7.66 | 1.36 |
| 04/24 | 1,117 | 1,117 | 1,073 | 1,082 | -3.05% | 78,200 | 84億6464万 | -16.9% | 8.18 | 1.45 |
| 04/23 | 1,130 | 1,136 | 1,112 | 1,116 | -1.41% | 23,400 | 87億3063万 | -15.39% | 8.43 | 1.5 |
| 04/22 | 1,129 | 1,141 | 1,121 | 1,132 | +0.71% | 23,700 | 88億5580万 | -15.21% | 8.56 | 1.52 |
| 04/21 | 1,137 | 1,137 | 1,120 | 1,124 | -0.09% | 19,800 | 87億9322万 | -16.62% | 8.49 | 1.51 |
| 04/20 | 1,141 | 1,148 | 1,114 | 1,125 | -1.23% | 36,200 | 88億104万 | -17.46% | 8.5 | 1.51 |
| 04/17 | 1,140 | 1,167 | 1,121 | 1,139 | -1.13% | 51,200 | 89億1056万 | -17.22% | 8.61 | 1.53 |
| 04/16 | 1,136 | 1,157 | 1,122 | 1,152 | +2.31% | 110,100 | 90億1226万 | -17.06% | 8.71 | 1.54 |
| 04/15 | 1,169 | 1,184 | 1,106 | 1,126 | -16.53% | 282,700 | 88億886万 | -19.63% | 8.51 | 1.51 |
| 04/14 | 1,355 | 1,369 | 1,326 | 1,349 | +1.2% | 72,300 | 105億5342万 | -4.53% | 10.2 | 1.81 |
| 04/13 | 1,334 | 1,350 | 1,327 | 1,333 | -0.37% | 14,300 | 104億2825万 | -5.66% | 10.07 | 1.79 |
| 04/10 | 1,352 | 1,352 | 1,327 | 1,338 | -0.96% | 26,700 | 104億6737万 | -5.51% | 10.11 | 1.79 |
| 04/09 | 1,354 | 1,384 | 1,345 | 1,351 | -0.22% | 21,000 | 105億6907万 | -4.66% | 10.21 | 1.81 |
| 04/08 | 1,389 | 1,389 | 1,336 | 1,354 | -0.37% | 30,400 | 105億9254万 | -4.31% | 10.23 | 1.82 |
| 04/07 | 1,353 | 1,376 | 1,340 | 1,359 | -1.02% | 37,100 | 106億3166万 | -3.89% | 10.27 | 1.82 |
| 04/06 | 1,364 | 1,386 | 1,364 | 1,373 | +2.31% | 15,200 | 107億4118万 | -3.04% | 10.38 | 1.84 |
| 04/03 | 1,395 | 1,399 | 1,326 | 1,342 | -2.96% | 31,500 | 104億9866万 | -5.23% | 10.14 | 1.8 |
| 04/02 | 1,410 | 1,413 | 1,361 | 1,383 | -1.57% | 19,000 | 108億1941万 | -2.47% | 10.45 | 1.85 |
| 04/01 | 1,400 | 1,406 | 1,375 | 1,405 | +4.85% | 17,200 | 109億9152万 | -0.85% | 10.62 | 1.88 |
| 03/31 | 1,363 | 1,383 | 1,332 | 1,340 | -3.8% | 25,100 | 104億8302万 | -5.23% | 10.13 | 1.8 |
| 03/30 | 1,374 | 1,412 | 1,356 | 1,393 | -3.47% | 27,600 | 108億9764万 | -1.69% | 10.53 | 1.87 |
| 03/27 | 1,420 | 1,453 | 1,419 | 1,443 | +1.62% | 21,200 | 112億8880万 | +1.55% | 10.91 | 1.93 |
| 03/26 | 1,493 | 1,493 | 1,420 | 1,420 | -4.05% | 15,600 | 111億887万 | -0.21% | 10.73 | 1.9 |
| 03/25 | 1,475 | 1,521 | 1,470 | 1,480 | +0.34% | 17,400 | 115億7826万 | +3.71% | 11.19 | 1.98 |
| 03/24 | 1,447 | 1,481 | 1,447 | 1,475 | +4.09% | 25,900 | 115億3914万 | +3.29% | 11.15 | 1.98 |
| 03/23 | 1,447 | 1,470 | 1,414 | 1,417 | -5.22% | 33,200 | 110億2373万 | -0.77% | 10.71 | 1.89 |
| 03/19 | 1,500 | 1,519 | 1,484 | 1,495 | -1.9% | 20,600 | 116億3054万 | +4.33% | 11.3 | 1.99 |
| 03/18 | 1,469 | 1,530 | 1,469 | 1,524 | +4.46% | 26,200 | 118億5615万 | +6.2% | 11.52 | 2.03 |
| 03/17 | 1,500 | 1,515 | 1,455 | 1,459 | -2.15% | 30,000 | 113億5048万 | +1.67% | 11.03 | 1.95 |
| 03/16 | 1,449 | 1,516 | 1,449 | 1,491 | +2.19% | 38,900 | 115億9942万 | +3.76% | 11.27 | 1.99 |
| 03/13 | 1,429 | 1,468 | 1,429 | 1,459 | 0% | 19,700 | 113億5048万 | +1.46% | 11.03 | 1.95 |
| 03/12 | 1,455 | 1,474 | 1,421 | 1,459 | +0.48% | 23,200 | 113億5048万 | +1.25% | 11.03 | 1.95 |
| 03/11 | 1,450 | 1,476 | 1,431 | 1,452 | +2.18% | 33,200 | 112億9602万 | +0.48% | 10.97 | 1.94 |
| 03/10 | 1,367 | 1,431 | 1,367 | 1,421 | +4.33% | 28,600 | 110億5485万 | -1.73% | 10.74 | 1.89 |
| 03/09 | 1,366 | 1,373 | 1,326 | 1,362 | -2.44% | 44,200 | 105億9585万 | -6.07% | 10.29 | 1.82 |
| 03/06 | 1,372 | 1,408 | 1,358 | 1,396 | +2.05% | 30,700 | 108億6036万 | -4.19% | 10.55 | 1.86 |
| 03/05 | 1,356 | 1,393 | 1,356 | 1,368 | +5.56% | 49,300 | 106億4253万 | -6.37% | 10.34 | 1.82 |
| 03/04 | 1,315 | 1,338 | 1,272 | 1,296 | -2.99% | 73,300 | 100億8240万 | -11.72% | 9.79 | 1.73 |
| 03/03 | 1,388 | 1,393 | 1,335 | 1,336 | -4.64% | 41,800 | 103億9358万 | -9.49% | 10.1 | 1.78 |
| 03/02 | 1,369 | 1,415 | 1,309 | 1,401 | +1.16% | 72,700 | 108億9926万 | -5.53% | 10.59 | 1.87 |
| 02/27 | 1,372 | 1,403 | 1,366 | 1,385 | -0.43% | 21,100 | 107億7478万 | -6.73% | 9.04 | 1.78 |
| 02/26 | 1,350 | 1,408 | 1,340 | 1,391 | +2.96% | 32,500 | 108億2146万 | -6.52% | 9.08 | 1.78 |
| 02/25 | 1,351 | 1,391 | 1,350 | 1,351 | +0.45% | 23,300 | 105億1028万 | -9.45% | 8.82 | 1.73 |
| 02/24 | 1,400 | 1,400 | 1,322 | 1,345 | -5.08% | 82,600 | 104億6360万 | -10.21% | 8.78 | 1.72 |
| 02/20 | 1,455 | 1,455 | 1,410 | 1,417 | -3.74% | 37,800 | 110億2365万 | -5.85% | 9.33 | 1.83 |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2026年 2月期 | 1,980 3/28 | 1,045 12/4 | 953,600 3/28 | +28.64% 1/15 | -11.7% 3/4 |
| 最新 | 860 2026/7/17 | 92,100 | -6.01% 915 | ||
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。
