日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
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	（IR情報）15:30 2027年2月期第1四半期決算説明会質疑応答要旨
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	（IR情報）15:30 2027年2月期第1四半期決算説明会プレゼンテーションスクリプト
07/15	906	911	878	883	-12.66%	185,600	-	-3.92%
07/14	（IR情報）15:30 2027年2月期第1四半期決算説明資料
07/14	（IR情報）15:30 2027年2月期第1四半期決算短信〔IFRS〕(連結)
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%
06/30	（空売り報告）モルガン・スタンレーMUFG証券 34,900株（0.44%）-0.13%義務消失
06/29	892	916	889	899	+0.78%	20,200	-	-3.95%
06/26	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
06/26	884	896	878	892	+1.13%	12,200	-	-5.01%
06/25	871	887	870	882	+1.26%	20,800	-	-6.37%
06/25	（空売り報告）モルガン・スタンレーMUFG証券 44,800株（0.57%）-0.07%
06/24	877	887	870	871	-0.11%	23,700	-	-7.93%
06/23	899	901	872	872	-3.33%	44,500	-	-8.21%
06/23	（空売り報告）モルガン・スタンレーMUFG証券 50,100株（0.64%）+0.05%
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%
06/15	（空売り報告）モルガン・スタンレーMUFG証券 46,900株（0.59%）-0.01%
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%
06/10	（空売り報告）モルガン・スタンレーMUFG証券 47,500株（0.6%）+0.01%
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%
06/04	（空売り報告）モルガン・スタンレーMUFG証券 46,500株（0.59%）-0.09%
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%
05/28	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
05/28	976	986	972	975	-0.1%	16,100	-	-4.97%
05/27	992	992	971	976	-1.61%	14,800	-	-5.43%
05/26	973	1,000	973	992	+2.16%	13,800	-	-4.52%
05/25	1,013	1,013	968	971	-0.51%	46,700	-	-7.08%
05/22	966	980	966	976	+0.21%	16,300	-	-7.92%
05/21	969	980	969	974	+0.62%	14,200	-	-9.31%
05/20	993	993	957	968	-3.01%	30,300	-	-11.11%
05/19	976	1,010	976	998	+2.15%	26,500	-	-9.6%
05/18	996	996	956	977	-1.91%	50,600	-	-12.61%
05/18	（空売り報告）モルガン・スタンレーMUFG証券 53,700株（0.68%）-0.1%
05/15	994	1,019	992	996	-0.1%	36,300	-	-12.09%
05/14	1,020	1,025	997	997	-2.25%	24,600	-	-13.15%
05/13	1,009	1,026	1,003	1,020	+0.79%	32,200	-	-12.22%
05/12	1,035	1,038	1,001	1,012	-2.32%	29,900	-	-14.02%
05/11	1,041	1,056	1,034	1,036	-0.67%	17,400	-	-13.09%

プログレス・テクノロジーズグループ（339A）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート