- 339A
- 2026/09/11
- 時価
- 69億円
- PER 予
- 6.73倍
- 2026年以降
- 6.83-12.95倍
（2026-2026年） - PBR
- 1.17倍
- 2026年以降
- 1.35-2.55倍
（2026-2026年） - 配当 予
- 3.37%
- ROE 予
- 17.43%
- ROA 予
- 9.22%
- 資料
- Link
- CSV,JSON
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
9/11
- 前日 (9/10)
- 904
- 始値
- 911
- 高値
- 911
- 安値
- 890
- 終値 -1.55%
- 890
- 出来高 -9.09%
- 8,000
乖離率
- 株価（5日）
移動平均値 - -1.33%
902 - 株価（25日）
移動平均値 - -3.05%
918 - 出来高（5日）
移動平均値 - -22.93%
10,380
2026/04/17～2026/09/11
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 | ||||||||||
| 09/11 | 911 | 911 | 890 | 890 | -1.55% | 8,000 | 69億6260万 | -3.05% | 6.73 | 1.17 |
| 09/10 | 891 | 910 | 891 | 904 | +0.78% | 8,800 | 70億7212万 | -1.53% | 6.83 | 1.19 |
| 09/09 | 901 | 905 | 894 | 897 | -0.66% | 10,100 | 70億1736万 | -2.07% | 6.78 | 1.18 |
| 09/08 | 910 | 923 | 903 | 903 | -1.53% | 11,200 | 70億6430万 | -1.42% | 6.82 | 1.19 |
| 09/07 | 925 | 936 | 913 | 917 | -0.65% | 13,800 | 71億7382万 | +0.22% | 6.93 | 1.21 |
| 09/04 | 910 | 924 | 893 | 923 | +2.78% | 10,700 | 72億2076万 | +1.1% | 6.98 | 1.22 |
| 09/03 | 909 | 919 | 898 | 898 | 0% | 9,500 | 70億2518万 | -1.54% | 6.79 | 1.18 |
| 09/02 | 916 | 918 | 887 | 898 | -2.18% | 21,900 | 70億2518万 | -1.43% | 6.79 | 1.18 |
| 09/01 | 923 | 935 | 918 | 918 | -0.97% | 8,400 | 71億8165万 | +0.88% | 6.94 | 1.21 |
| 08/31 | 922 | 935 | 921 | 927 | +0.11% | 14,800 | 72億5206万 | +2.09% | 7.01 | 1.22 |
| 08/28 | 943 | 959 | 926 | 926 | -0.96% | 11,900 | 72億4423万 | +2.21% | 7 | 1.22 |
| 08/27 | 922 | 936 | 922 | 935 | +1.41% | 7,900 | 73億1464万 | +3.43% | 7.07 | 1.23 |
| 08/26 | 928 | 932 | 922 | 922 | -0.75% | 5,600 | 72億1294万 | +2.22% | 6.97 | 1.21 |
| 08/25 | 946 | 946 | 929 | 929 | -1.38% | 9,500 | 72億6770万 | +3.22% | 7.02 | 1.22 |
| 08/24 | 941 | 946 | 935 | 942 | +0.86% | 6,500 | 73億6940万 | +5.02% | 7.12 | 1.24 |
| 08/21 | 931 | 942 | 930 | 934 | +0.11% | 6,500 | 73億682万 | +4.47% | 7.06 | 1.23 |
| 08/20 | 925 | 949 | 924 | 933 | +2.08% | 13,200 | 72億9899万 | +4.6% | 7.05 | 1.23 |
| 08/19 | 930 | 933 | 911 | 914 | -1.93% | 11,800 | 71億5035万 | +2.12% | 6.91 | 1.2 |
| 08/18 | 933 | 950 | 931 | 932 | -0.53% | 11,500 | 72億9117万 | +3.9% | 7.04 | 1.23 |
| 08/17 | 950 | 958 | 937 | 937 | -0.85% | 13,300 | 73億3029万 | +4.34% | 7.08 | 1.23 |
| 08/14 | 933 | 952 | 933 | 945 | +1.29% | 10,900 | 73億9287万 | +5.23% | 7.14 | 1.25 |
| 08/13 | 920 | 934 | 920 | 933 | +1.63% | 14,300 | 72億9899万 | +3.9% | 7.05 | 1.23 |
| 08/12 | 900 | 918 | 896 | 918 | +2.68% | 14,500 | 71億8165万 | +2.11% | 6.94 | 1.21 |
| 08/10 | 879 | 898 | 879 | 894 | +1.59% | 22,800 | 69億9389万 | -0.67% | 6.76 | 1.18 |
| 08/07 | 884 | 890 | 880 | 880 | -0.23% | 4,100 | 68億8437万 | -2.33% | 6.65 | 1.16 |
| 08/06 | 879 | 882 | 872 | 882 | +1.15% | 8,200 | 69億1万 | -2.33% | 6.67 | 1.16 |
| 08/05 | 879 | 890 | 872 | 872 | -0.68% | 10,500 | 68億2178万 | -3.54% | 6.59 | 1.15 |
| 08/04 | 866 | 883 | 866 | 878 | -0.34% | 16,700 | 68億6872万 | -2.98% | 6.64 | 1.16 |
| 08/03 | 888 | 888 | 870 | 881 | -0.23% | 17,100 | 68億9219万 | -2.76% | 6.66 | 1.16 |
| 07/31 | 880 | 896 | 878 | 883 | +0.34% | 23,900 | 69億784万 | -2.54% | 6.67 | 1.16 |
| 07/30 | 875 | 892 | 872 | 880 | 0% | 17,600 | 68億8437万 | -2.87% | 6.65 | 1.16 |
| 07/29 | 875 | 890 | 870 | 880 | +1.03% | 23,200 | 68億8437万 | -2.87% | 6.65 | 1.16 |
| 07/28 | 873 | 881 | 862 | 871 | -1.25% | 21,400 | 68億1396万 | -3.86% | 6.58 | 1.15 |
| 07/27 | 868 | 884 | 868 | 882 | +1.61% | 11,400 | 69億1万 | -2.76% | 6.67 | 1.16 |
| 07/24 | 862 | 871 | 858 | 868 | +0.35% | 14,400 | 67億9049万 | -4.41% | 6.56 | 1.14 |
| 07/23 | 880 | 880 | 857 | 865 | -2.15% | 45,200 | 67億6702万 | -4.95% | 6.54 | 1.14 |
| 07/22 | 883 | 894 | 873 | 884 | +1.26% | 38,700 | 69億1566万 | -3.18% | 6.68 | 1.16 |
| 07/21 | 868 | 881 | 856 | 873 | +1.51% | 46,500 | 68億2960万 | -4.38% | 6.6 | 1.15 |
| 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 |
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 | 890 2026/9/11 | 8,000 | -3.05% 918 | ||
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。
