プログレス・テクノロジーズグループ（339A）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追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

株価

10/23

前日 (10/22): 824
始値: 815
高値: 816
安値: 799
終値 -2.31%: 805
出来高 +264.46%: 44,100

乖離率

株価（5日） 移動平均値: -2.31%
824
株価（25日） 移動平均値: -10.36%
898
出来高（5日） 移動平均値: +50.41%
29,320

2026/05/29～2026/10/23

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
10/23	815	816	799	805	-2.31%	44,100	-	-10.36%	-	-
10/22	820	833	820	824	-0.12%	12,100	-	-8.65%	-	-
10/21	825	827	820	825	+0.73%	18,100	-	-8.74%	-	-
10/20	839	841	818	819	-3.31%	36,200	-	-9.8%	-	-
10/19	840	855	839	847	+0.83%	36,100	-	-7.03%	-	-
10/16	842	850	840	840	-0.36%	21,400	-	-8%	-	-
10/15	870	870	835	843	-7.57%	69,800	-	-7.97%	-	-
10/14	924	925	912	912	-0.98%	10,800	-	-0.76%	-	-
10/13	912	921	911	921	+0.99%	12,100	-	+0.22%	-	-
10/09	912	918	911	912	0%	8,100	-	-0.65%	-	-
10/08	916	917	912	912	-1.19%	6,700	-	-0.65%	-	-
10/07	920	924	915	923	+0.33%	9,200	-	+0.44%	-	-
10/06	920	925	914	920	-0.33%	7,500	-	+0.11%	-	-
10/05	939	939	915	923	-2.02%	23,600	-	+0.44%	-	-
10/02	944	944	935	942	-0.21%	7,700	-	+2.5%	-	-
10/01	937	945	937	944	-0.21%	6,600	-	+2.72%	-	-
09/30	929	946	929	946	+2.05%	6,300	-	+2.94%	-	-
09/29	925	935	922	927	+0.22%	15,100	-	+0.98%	-	-
09/28	933	936	925	925	-0.64%	14,900	-	+0.76%	-	-
09/25	933	941	929	931	-0.21%	7,600	-	+1.42%	-	-
09/24	938	948	933	933	0%	8,900	-	+1.63%	-	-
09/18	906	939	906	933	+1.3%	15,800	-	+1.63%	-	-
09/17	921	930	912	921	+1.21%	16,300	-	+0.22%	-	-
09/16	905	915	904	910	+0.11%	9,200	-	-0.98%	-	-
09/15	903	920	903	909	+0.55%	12,400	-	-1.2%	-	-
09/14	905	905	891	904	+1.57%	9,200	-	-1.63%	-	-
09/11	911	911	890	890	-1.55%	8,000	-	-3.05%	-	-
09/10	891	910	891	904	+0.78%	8,800	-	-1.53%	-	-
09/09	901	905	894	897	-0.66%	10,100	-	-2.07%	-	-
09/08	910	923	903	903	-1.53%	11,200	-	-1.42%	-	-
09/07	925	936	913	917	-0.65%	13,800	-	+0.22%	-	-
09/04	910	924	893	923	+2.78%	10,700	-	+1.1%	-	-
09/03	909	919	898	898	0%	9,500	-	-1.54%	-	-
09/02	916	918	887	898	-2.18%	21,900	-	-1.43%	-	-
09/01	923	935	918	918	-0.97%	8,400	-	+0.88%	-	-
08/31	922	935	921	927	+0.11%	14,800	-	+2.09%	-	-
08/28	943	959	926	926	-0.96%	11,900	-	+2.21%	-	-
08/27	922	936	922	935	+1.41%	7,900	-	+3.43%	-	-
08/26	928	932	922	922	-0.75%	5,600	-	+2.22%	-	-
08/25	946	946	929	929	-1.38%	9,500	-	+3.22%	-	-
08/24	941	946	935	942	+0.86%	6,500	-	+5.02%	-	-
08/21	931	942	930	934	+0.11%	6,500	-	+4.47%	-	-
08/20	925	949	924	933	+2.08%	13,200	-	+4.6%	-	-
08/19	930	933	911	914	-1.93%	11,800	-	+2.12%	-	-
08/18	933	950	931	932	-0.53%	11,500	-	+3.9%	-	-
08/17	950	958	937	937	-0.85%	13,300	-	+4.34%	-	-
08/14	933	952	933	945	+1.29%	10,900	-	+5.23%	-	-
08/13	920	934	920	933	+1.63%	14,300	-	+3.9%	-	-
08/12	900	918	896	918	+2.68%	14,500	-	+2.11%	-	-
08/10	879	898	879	894	+1.59%	22,800	-	-0.67%	-	-
08/07	884	890	880	880	-0.23%	4,100	-	-2.33%	-	-
08/06	879	882	872	882	+1.15%	8,200	-	-2.33%	-	-
08/05	879	890	872	872	-0.68%	10,500	-	-3.54%	-	-
08/04	866	883	866	878	-0.34%	16,700	-	-2.98%	-	-
08/03	888	888	870	881	-0.23%	17,100	-	-2.76%	-	-
07/31	880	896	878	883	+0.34%	23,900	-	-2.54%	-	-
07/30	875	892	872	880	0%	17,600	-	-2.87%	-	-
07/29	875	890	870	880	+1.03%	23,200	-	-2.87%	-	-
07/28	873	881	862	871	-1.25%	21,400	-	-3.86%	-	-
07/27	868	884	868	882	+1.61%	11,400	-	-2.76%	-	-
07/24	862	871	858	868	+0.35%	14,400	-	-4.41%	-	-
07/23	880	880	857	865	-2.15%	45,200	-	-4.95%	-	-
07/22	883	894	873	884	+1.26%	38,700	-	-3.18%	-	-
07/21	868	881	856	873	+1.51%	46,500	-	-4.38%	-	-
07/17	876	876	843	860	-1.71%	92,100	-	-6.01%	-	-
07/16	880	883	873	875	-0.91%	46,900	-	-4.58%	-	-
07/15	906	911	878	883	-12.66%	185,600	-	-3.92%	-	-
07/14	956	1,011	956	1,011	+5.75%	16,000	-	+9.65%	-	-
07/13	970	974	950	956	-0.21%	11,300	-	+3.91%	-	-
07/10	954	965	946	958	+1.91%	13,800	-	+4.13%	-	-
07/09	955	955	940	940	-1.57%	5,300	-	+1.95%	-	-
07/08	951	955	940	955	+0.42%	12,000	-	+3.47%	-	-
07/07	944	964	944	951	+0.74%	15,400	-	+3.03%	-	-
07/06	924	944	924	944	+2.72%	11,100	-	+2.16%	-	-
07/03	926	934	916	919	-0.22%	23,700	-	-0.65%	-	-
07/02	900	926	900	921	+2.33%	23,200	-	-0.75%	-	-
07/01	906	910	898	900	-1.1%	13,600	-	-3.23%	-	-
06/30	902	921	902	910	+1.22%	28,200	-	-2.47%	-	-
06/29	892	916	889	899	+0.78%	20,200	-	-3.95%	-	-
06/26	884	896	878	892	+1.13%	12,200	-	-5.01%	-	-
06/25	871	887	870	882	+1.26%	20,800	-	-6.37%	-	-
06/24	877	887	870	871	-0.11%	23,700	-	-7.93%	-	-
06/23	899	901	872	872	-3.33%	44,500	-	-8.21%	-	-
06/22	902	923	897	902	+0.11%	20,800	-	-5.55%	-	-
06/19	917	917	893	901	-1.85%	46,500	-	-5.95%	-	-
06/18	921	938	909	918	-1.92%	26,600	-	-4.57%	-	-
06/17	908	954	904	936	+3.08%	22,500	-	-3.01%	-	-
06/16	908	912	900	908	-1.09%	24,800	-	-6.2%	-	-
06/15	922	922	898	918	+0.44%	60,400	-	-5.56%	-	-
06/12	918	923	908	914	-0.33%	35,600	-	-6.45%	-	-
06/11	946	946	911	917	-3.47%	35,600	-	-6.62%	-	-
06/10	977	979	947	950	-1.86%	20,700	-	-3.75%	-	-
06/09	975	982	962	968	+0.83%	10,800	-	-2.22%	-	-
06/08	972	980	953	960	-4%	17,700	-	-3.32%	-	-
06/05	968	1,006	968	1,000	+3.41%	11,400	-	+0.4%	-	-
06/04	965	978	958	967	0%	22,100	-	-2.91%	-	-
06/03	970	980	962	967	-0.31%	14,800	-	-3.4%	-	-
06/02	987	987	964	970	-0.21%	15,400	-	-3.67%	-	-
06/01	980	986	962	972	-0.31%	21,500	-	-4.14%	-	-
05/29	983	996	975	975	0%	13,900	-	-4.41%	-	-

年初来

年度	株価		出来高	25日乖離
年度	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	805 2026/10/23		44,100	-10.36% 898

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

10/23

乖離率

2026/05/29～2026/10/23

株価推移

年初来

開示資料

決算

株式

チャート