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
4/23
- 前日 (4/22)
- 1,132
- 始値
- 1,130
- 高値
- 1,136
- 安値
- 1,112
- 終値 -1.41%
- 1,116
- 出来高 -1.27%
- 23,400
乖離率
- 株価（5日）
移動平均値 - -0.98%
1,127 - 株価（25日）
移動平均値 - -15.39%
1,319 - 出来高（5日）
移動平均値 - -24.17%
30,860
2025/11/26～2026/04/23
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 | ||||||||||
| 04/23 | 1,130 | 1,136 | 1,112 | 1,116 | -1.41% | 23,400 | 87億3063万 | -15.39% | 8.58 | 1.44 |
| 04/22 | 1,129 | 1,141 | 1,121 | 1,132 | +0.71% | 23,700 | 88億5580万 | -15.21% | 8.71 | 1.46 |
| 04/21 | 1,137 | 1,137 | 1,120 | 1,124 | -0.09% | 19,800 | 87億9322万 | -16.62% | 8.65 | 1.45 |
| 04/20 | 1,141 | 1,148 | 1,114 | 1,125 | -1.23% | 36,200 | 88億104万 | -17.46% | 8.65 | 1.45 |
| 04/17 | 1,140 | 1,167 | 1,121 | 1,139 | -1.13% | 51,200 | 89億1056万 | -17.22% | 8.76 | 1.47 |
| 04/16 | 1,136 | 1,157 | 1,122 | 1,152 | +2.31% | 110,100 | 90億1226万 | -17.06% | 8.86 | 1.48 |
| 04/15 | 1,169 | 1,184 | 1,106 | 1,126 | -16.53% | 282,700 | 88億886万 | -19.63% | 8.66 | 1.45 |
| 04/14 | 1,355 | 1,369 | 1,326 | 1,349 | +1.2% | 72,300 | 105億5342万 | -4.53% | 10.38 | 1.74 |
| 04/13 | 1,334 | 1,350 | 1,327 | 1,333 | -0.37% | 14,300 | 104億2825万 | -5.66% | 10.25 | 1.72 |
| 04/10 | 1,352 | 1,352 | 1,327 | 1,338 | -0.96% | 26,700 | 104億6737万 | -5.51% | 10.29 | 1.72 |
| 04/09 | 1,354 | 1,384 | 1,345 | 1,351 | -0.22% | 21,000 | 105億6907万 | -4.66% | 10.39 | 1.74 |
| 04/08 | 1,389 | 1,389 | 1,336 | 1,354 | -0.37% | 30,400 | 105億9254万 | -4.31% | 10.41 | 1.75 |
| 04/07 | 1,353 | 1,376 | 1,340 | 1,359 | -1.02% | 37,100 | 106億3166万 | -3.89% | 10.45 | 1.75 |
| 04/06 | 1,364 | 1,386 | 1,364 | 1,373 | +2.31% | 15,200 | 107億4118万 | -3.04% | 10.56 | 1.77 |
| 04/03 | 1,395 | 1,399 | 1,326 | 1,342 | -2.96% | 31,500 | 104億9866万 | -5.23% | 10.32 | 1.73 |
| 04/02 | 1,410 | 1,413 | 1,361 | 1,383 | -1.57% | 19,000 | 108億1941万 | -2.47% | 10.64 | 1.78 |
| 04/01 | 1,400 | 1,406 | 1,375 | 1,405 | +4.85% | 17,200 | 109億9152万 | -0.85% | 10.81 | 1.81 |
| 03/31 | 1,363 | 1,383 | 1,332 | 1,340 | -3.8% | 25,100 | 104億8302万 | -5.23% | 10.31 | 1.73 |
| 03/30 | 1,374 | 1,412 | 1,356 | 1,393 | -3.47% | 27,600 | 108億9764万 | -1.69% | 10.71 | 1.8 |
| 03/27 | 1,420 | 1,453 | 1,419 | 1,443 | +1.62% | 21,200 | 112億8880万 | +1.55% | 11.1 | 1.86 |
| 03/26 | 1,493 | 1,493 | 1,420 | 1,420 | -4.05% | 15,600 | 111億887万 | -0.21% | 10.92 | 1.83 |
| 03/25 | 1,475 | 1,521 | 1,470 | 1,480 | +0.34% | 17,400 | 115億7826万 | +3.71% | 11.38 | 1.91 |
| 03/24 | 1,447 | 1,481 | 1,447 | 1,475 | +4.09% | 25,900 | 115億3914万 | +3.29% | 11.34 | 1.9 |
| 03/23 | 1,447 | 1,470 | 1,414 | 1,417 | -5.22% | 33,200 | 110億2373万 | -0.77% | 10.9 | 1.83 |
| 03/19 | 1,500 | 1,519 | 1,484 | 1,495 | -1.9% | 20,600 | 116億3054万 | +4.33% | 11.5 | 1.93 |
| 03/18 | 1,469 | 1,530 | 1,469 | 1,524 | +4.46% | 26,200 | 118億5615万 | +6.2% | 11.72 | 1.96 |
| 03/17 | 1,500 | 1,515 | 1,455 | 1,459 | -2.15% | 30,000 | 113億5048万 | +1.67% | 11.22 | 1.88 |
| 03/16 | 1,449 | 1,516 | 1,449 | 1,491 | +2.19% | 38,900 | 115億9942万 | +3.76% | 11.47 | 1.92 |
| 03/13 | 1,429 | 1,468 | 1,429 | 1,459 | 0% | 19,700 | 113億5048万 | +1.46% | 11.22 | 1.88 |
| 03/12 | 1,455 | 1,474 | 1,421 | 1,459 | +0.48% | 23,200 | 113億5048万 | +1.25% | 11.22 | 1.88 |
| 03/11 | 1,450 | 1,476 | 1,431 | 1,452 | +2.18% | 33,200 | 112億9602万 | +0.48% | 11.17 | 1.87 |
| 03/10 | 1,367 | 1,431 | 1,367 | 1,421 | +4.33% | 28,600 | 110億5485万 | -1.73% | 10.93 | 1.83 |
| 03/09 | 1,366 | 1,373 | 1,326 | 1,362 | -2.44% | 44,200 | 105億9585万 | -6.07% | 10.48 | 1.76 |
| 03/06 | 1,372 | 1,408 | 1,358 | 1,396 | +2.05% | 30,700 | 108億6036万 | -4.19% | 10.74 | 1.8 |
| 03/05 | 1,356 | 1,393 | 1,356 | 1,368 | +5.56% | 49,300 | 106億4253万 | -6.37% | 10.52 | 1.76 |
| 03/04 | 1,315 | 1,338 | 1,272 | 1,296 | -2.99% | 73,300 | 100億8240万 | -11.72% | 9.97 | 1.67 |
| 03/03 | 1,388 | 1,393 | 1,335 | 1,336 | -4.64% | 41,800 | 103億9358万 | -9.49% | 10.28 | 1.72 |
| 03/02 | 1,369 | 1,415 | 1,309 | 1,401 | +1.16% | 72,700 | 108億9926万 | -5.53% | 10.78 | 1.81 |
| 02/27 | 1,372 | 1,403 | 1,366 | 1,385 | -0.43% | 21,100 | 107億7478万 | -6.73% | 9.12 | 1.79 |
| 02/26 | 1,350 | 1,408 | 1,340 | 1,391 | +2.96% | 32,500 | 108億2146万 | -6.52% | 9.16 | 1.8 |
| 02/25 | 1,351 | 1,391 | 1,350 | 1,351 | +0.45% | 23,300 | 105億1028万 | -9.45% | 8.9 | 1.75 |
| 02/24 | 1,400 | 1,400 | 1,322 | 1,345 | -5.08% | 82,600 | 104億6360万 | -10.21% | 8.86 | 1.74 |
| 02/20 | 1,455 | 1,455 | 1,410 | 1,417 | -3.74% | 37,800 | 110億2365万 | -5.85% | 9.33 | 1.83 |
| 02/19 | 1,539 | 1,539 | 1,466 | 1,472 | -2.65% | 49,900 | 114億5152万 | -2.45% | 9.7 | 1.9 |
| 02/18 | 1,505 | 1,543 | 1,505 | 1,512 | -0.2% | 27,600 | 117億6270万 | +0.93% | 9.96 | 1.96 |
| 02/17 | 1,495 | 1,515 | 1,486 | 1,515 | +1.68% | 20,900 | 117億8604万 | +1.88% | 9.98 | 1.96 |
| 02/16 | 1,478 | 1,490 | 1,470 | 1,490 | +0.2% | 34,800 | 115億9155万 | +1.02% | 9.82 | 1.93 |
| 02/13 | 1,533 | 1,538 | 1,456 | 1,487 | -3.57% | 51,700 | 115億6822万 | +1.57% | 9.8 | 1.92 |
| 02/12 | 1,539 | 1,554 | 1,510 | 1,542 | -0.19% | 37,100 | 119億9609万 | +6.05% | 10.16 | 1.99 |
| 02/10 | 1,527 | 1,568 | 1,527 | 1,545 | +1.25% | 24,000 | 120億1943万 | +7.14% | 10.18 | 2 |
| 02/09 | 1,522 | 1,576 | 1,522 | 1,526 | +0.99% | 61,000 | 118億7162万 | +6.71% | 10.05 | 1.97 |
| 02/06 | 1,508 | 1,517 | 1,495 | 1,511 | 0% | 20,900 | 117億5493万 | +6.63% | 9.95 | 1.95 |
| 02/05 | 1,515 | 1,538 | 1,495 | 1,511 | -1.11% | 33,100 | 117億5493万 | +7.54% | 9.95 | 1.95 |
| 02/04 | 1,559 | 1,568 | 1,507 | 1,528 | -1.99% | 51,600 | 118億8718万 | +9.69% | 10.07 | 1.98 |
| 02/03 | 1,509 | 1,594 | 1,509 | 1,559 | +4.98% | 61,800 | 121億2834万 | +13.13% | 10.27 | 2.02 |
| 02/02 | 1,519 | 1,535 | 1,485 | 1,485 | -2.62% | 42,800 | 115億5266万 | +9.03% | 9.78 | 1.92 |
| 01/30 | 1,541 | 1,555 | 1,504 | 1,525 | -0.33% | 38,600 | 118億6384万 | +13.05% | 10.05 | 1.97 |
| 01/29 | 1,502 | 1,580 | 1,502 | 1,530 | +2.07% | 81,500 | 119億274万 | +14.69% | 10.08 | 1.98 |
| 01/28 | 1,535 | 1,535 | 1,490 | 1,499 | -2.35% | 30,300 | 116億6157万 | +13.73% | 9.87 | 1.94 |
| 01/27 | 1,521 | 1,541 | 1,490 | 1,535 | +1.93% | 40,700 | 119億4163万 | +17.9% | 10.11 | 1.99 |
| 01/26 | 1,580 | 1,589 | 1,492 | 1,506 | +0.4% | 48,300 | 117億1603万 | +17.2% | 9.92 | 1.95 |
| 01/23 | 1,450 | 1,532 | 1,436 | 1,500 | +3.23% | 49,300 | 116億6935万 | +18.11% | 9.88 | 1.94 |
| 01/22 | 1,492 | 1,492 | 1,444 | 1,453 | -0.68% | 26,500 | 113億371万 | +15.87% | 9.57 | 1.88 |
| 01/21 | 1,480 | 1,480 | 1,436 | 1,463 | -2.66% | 45,500 | 113億8151万 | +17.89% | 9.64 | 1.89 |
| 01/20 | 1,483 | 1,523 | 1,474 | 1,503 | +1.35% | 54,800 | 116億9269万 | +22.59% | 9.9 | 1.94 |
| 01/19 | 1,517 | 1,517 | 1,456 | 1,483 | -2.88% | 59,800 | 115億3710万 | +22.56% | 9.77 | 1.92 |
| 01/16 | 1,553 | 1,580 | 1,488 | 1,527 | +0.93% | 212,900 | 118億7940万 | +28% | 10.06 | 1.97 |
| 01/15 | 1,423 | 1,513 | 1,388 | 1,513 | +24.73% | 380,900 | 117億7048万 | +28.66% | 9.97 | 1.96 |
| 01/14 | 1,224 | 1,239 | 1,206 | 1,213 | -0.74% | 45,400 | 94億3661万 | +4.57% | 7.99 | 1.57 |
| 01/13 | 1,255 | 1,255 | 1,212 | 1,222 | -0.24% | 77,000 | 95億663万 | +5.62% | 8.05 | 1.58 |
| 01/09 | 1,237 | 1,244 | 1,206 | 1,225 | +1.49% | 58,600 | 95億2997万 | +6.52% | 8.07 | 1.58 |
| 01/08 | 1,238 | 1,256 | 1,203 | 1,207 | -3.05% | 47,000 | 93億8994万 | +5.51% | 7.95 | 1.56 |
| 01/07 | 1,243 | 1,249 | 1,225 | 1,245 | +1.3% | 18,300 | 96億8556万 | +9.4% | 8.2 | 1.61 |
| 01/06 | 1,250 | 1,259 | 1,223 | 1,229 | -0.89% | 28,000 | 95億6109万 | +8.57% | 8.1 | 1.59 |
| 01/05 | 1,277 | 1,277 | 1,219 | 1,240 | +1.89% | 45,700 | 96億4666万 | +9.93% | 8.17 | 1.6 |
| 2025 | ||||||||||
| 12/30 | 1,204 | 1,217 | 1,201 | 1,217 | +0.08% | 22,000 | 94億6773万 | +8.37% | 8.02 | 1.57 |
| 12/29 | 1,210 | 1,240 | 1,200 | 1,216 | +1.84% | 66,700 | 94億5995万 | +8.67% | 8.01 | 1.57 |
| 12/26 | 1,190 | 1,204 | 1,184 | 1,194 | +1.96% | 110,700 | 92億8880万 | +7.09% | 7.87 | 1.54 |
| 12/25 | 1,148 | 1,179 | 1,148 | 1,171 | +1.83% | 59,900 | 91億987万 | +5.31% | 7.71 | 1.51 |
| 12/24 | 1,178 | 1,178 | 1,150 | 1,150 | -1.71% | 34,400 | 89億4650万 | +3.7% | 7.58 | 1.49 |
| 12/23 | 1,155 | 1,180 | 1,154 | 1,170 | +1.74% | 57,400 | 91億209万 | +5.6% | 7.71 | 1.51 |
| 12/22 | 1,133 | 1,168 | 1,133 | 1,150 | +2.68% | 58,300 | 89億4650万 | +3.98% | 7.58 | 1.49 |
| 12/19 | 1,109 | 1,137 | 1,109 | 1,120 | +1.54% | 33,300 | 87億1311万 | +1.27% | 7.38 | 1.45 |
| 12/18 | 1,121 | 1,121 | 1,099 | 1,103 | -1.25% | 29,600 | 85億8086万 | -0.54% | 7.27 | 1.43 |
| 12/17 | 1,109 | 1,129 | 1,102 | 1,117 | +0.72% | 26,500 | 86億8977万 | +0.36% | 7.36 | 1.44 |
| 12/16 | 1,113 | 1,118 | 1,080 | 1,109 | -0.27% | 56,600 | 86億2754万 | -0.54% | 7.31 | 1.43 |
| 12/15 | 1,134 | 1,144 | 1,112 | 1,112 | -1.94% | 23,400 | 86億5088万 | -0.45% | 7.33 | 1.44 |
| 12/12 | 1,070 | 1,137 | 1,070 | 1,134 | +4.52% | 58,400 | 88億2203万 | +1.34% | 7.47 | 1.47 |
| 12/11 | 1,090 | 1,120 | 1,082 | 1,085 | -0.46% | 56,300 | 84億4083万 | -3.3% | 7.15 | 1.4 |
| 12/10 | 1,061 | 1,101 | 1,060 | 1,090 | +1.77% | 48,900 | 84億7973万 | -3.2% | 7.18 | 1.41 |
| 12/09 | 1,096 | 1,096 | 1,058 | 1,071 | -2.72% | 43,400 | 83億3191万 | -5.22% | 7.05 | 1.39 |
| 12/08 | 1,109 | 1,119 | 1,090 | 1,101 | -0.99% | 79,100 | 85億6530万 | -3.08% | 7.25 | 1.42 |
| 12/05 | 1,140 | 1,150 | 1,101 | 1,112 | -1.59% | 60,100 | 86億5088万 | -2.54% | 7.33 | 1.44 |
| 12/04 | 1,051 | 1,164 | 1,045 | 1,130 | +7.01% | 174,300 | 87億9091万 | -1.4% | 7.44 | 1.46 |
| 12/03 | 1,058 | 1,063 | 1,051 | 1,056 | -0.47% | 24,700 | 82億1522万 | -8.25% | 6.96 | 1.37 |
| 12/02 | 1,077 | 1,077 | 1,055 | 1,061 | -1.49% | 21,600 | 82億5412万 | -8.69% | 6.99 | 1.37 |
| 12/01 | 1,100 | 1,100 | 1,077 | 1,077 | -1.82% | 36,000 | 83億7859万 | -8.11% | 7.09 | 1.39 |
| 11/28 | 1,100 | 1,100 | 1,082 | 1,097 | -1.53% | 79,200 | 85億3418万 | -7.03% | 7.23 | 1.48 |
| 11/27 | 1,115 | 1,126 | 1,113 | 1,114 | -0.45% | 22,800 | 86億6644万 | -6.23% | 7.34 | 1.5 |
| 11/26 | 1,123 | 1,129 | 1,111 | 1,119 | +0.36% | 25,300 | 87億533万 | -6.36% | 7.37 | 1.51 |
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 | 1,116 2026/4/23 | 23,400 | -15.39% 1,319 | ||
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。
