ウインテスト（6721）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

2026/01/16

2025/08/19～2026/01/16

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
01/16	122	122	117	119	-2.46%	984,000	63億8327万	+13.33%	132.36	18.6
01/15	114	123	114	122	+7.02%	1,398,700	65億4420万	+17.31%	135.7	19.07
01/14	114	117	113	114	-0.87%	621,900	61億1507万	+10.68%	126.8	17.82
01/13	110	117	107	115	+5.5%	1,601,400	61億6871万	+11.65%	127.91	17.97
01/09	109	110	106	109	0%	622,900	58億4686万	+6.86%	121.24	17.04
01/08	110	112	108	109	-0.91%	442,300	58億4686万	+6.86%	121.24	17.04
01/07	108	112	106	110	+0.92%	1,000,200	59億51万	+8.91%	122.35	17.19
01/06	112	114	107	109	-3.54%	1,054,600	58億4686万	+7.92%	121.24	17.04
01/05	111	114	111	113	+3.67%	864,300	60億6143万	+11.88%	125.69	17.66
2025
12/30	116	117	109	109	-8.4%	3,049,500	58億4686万	+9%	-	17.02
12/29	146	148	116	119	+17.82%	14,766,900	63億8327万	+19%	-	18.58
12/26	103	106	100	101	-1.94%	739,800	54億1774万	+2.02%	-	15.77
12/25	104	108	103	103	-2.83%	838,700	55億2502万	+4.04%	-	16.08
12/24	97	108	96	106	+8.16%	1,208,600	56億8594万	+7.07%	-	16.55
12/23	97	98	96	98	+2.08%	195,800	52億5681万	-1.01%	-	15.3
12/22	97	98	96	96	-2.04%	160,100	51億4953万	-3.03%	-	14.99
12/19	97	101	95	98	+3.16%	676,200	52億5681万	-1.01%	-	15.3
12/18	93	96	91	95	+2.15%	347,300	50億9589万	-5%	-	14.84
12/17	93	94	90	93	0%	363,700	49億8861万	-7%	-	14.52
12/16	97	97	92	93	-4.12%	751,400	49億8861万	-7.92%	-	14.52
12/15	98	99	97	97	-1.02%	244,700	52億317万	-4.9%	-	15.15
12/12	98	100	98	98	-1.01%	243,000	52億5681万	-3.92%	-	15.3
12/11	100	101	98	99	0%	362,300	53億1045万	-3.88%	-	15.46
12/10	99	106	98	99	-1%	993,500	53億1045万	-3.88%	-	15.46
12/09	101	101	98	100	+1.01%	185,900	53億6410万	-3.85%	-	15.62
12/08	100	101	99	99	-1%	215,700	53億1045万	-5.71%	-	15.46
12/05	99	102	99	100	+1.01%	241,400	53億6410万	-4.76%	-	15.62
12/04	97	100	97	99	+2.06%	229,500	53億1045万	-5.71%	-	15.46
12/03	101	101	96	97	-2.02%	501,700	52億317万	-7.62%	-	15.15
12/02	100	100	98	99	-1%	374,700	53億1045万	-6.6%	-	15.46
12/01	102	104	100	100	-0.99%	297,800	53億6410万	-5.66%	-	15.62
11/28	102	104	101	101	-0.98%	262,100	54億1774万	-5.61%	-	15.77
11/27	100	102	99	102	+2%	289,200	54億7138万	-4.67%	-	15.93
11/26	100	101	98	100	+2.04%	130,600	53億6410万	-6.54%	-	15.62
11/25	102	102	97	98	-2%	380,400	52億5681万	-9.26%	-	15.3
11/21	100	102	98	100	-0.99%	394,600	53億6410万	-7.41%	-	15.62
11/20	103	106	100	101	-0.98%	486,400	54億1774万	-6.48%	-	15.77
11/19	103	105	102	102	0%	219,000	54億7138万	-5.56%	-	15.93
11/18	103	106	101	102	-2.86%	494,500	54億7138万	-5.56%	-	15.93
11/17	104	107	101	105	-1.87%	770,700	56億3230万	-2.78%	-	16.4
11/14	110	111	106	107	-2.73%	348,100	57億3958万	-0.93%	-	16.71
11/13	110	112	109	110	0%	115,300	59億51万	+1.85%	-	17.18
11/12	109	113	109	110	+0.92%	302,800	59億51万	+1.85%	-	17.18
11/11	110	111	108	109	-1.8%	508,500	58億4686万	+0.93%	-	17.02
11/10	110	112	109	111	+0.91%	171,700	59億5415万	+2.78%	-	17.33
11/07	113	113	109	110	-2.65%	269,800	59億51万	+1.85%	-	17.18
11/06	114	117	112	113	+0.89%	497,000	60億6143万	+4.63%	-	17.65
11/05	112	114	109	112	-0.88%	328,100	60億779万	+3.7%	-	17.49
11/04	116	117	112	113	-0.88%	402,100	60億6143万	+4.63%	-	17.65
10/31	106	118	106	114	+7.55%	1,326,300	61億1507万	+5.56%	-	17.8
10/30	106	107	105	106	-0.93%	187,200	56億8594万	-1.85%	-	16.55
10/29	108	109	105	107	0%	285,000	57億3958万	-1.83%	-	16.71
10/28	110	112	107	107	-3.6%	266,500	57億3958万	-1.83%	-	16.71
10/27	112	113	110	111	+0.91%	273,200	59億5415万	+0.91%	-	17.33
10/24	111	115	108	110	-0.9%	586,600	59億51万	0%	-	17.18
10/23	107	113	106	111	+2.78%	447,500	59億5415万	+0.91%	-	17.33
10/22	106	110	106	108	+2.86%	174,000	57億9322万	-2.7%	-	16.87
10/21	107	109	105	105	-0.94%	330,100	56億3230万	-5.41%	-	16.4
10/20	104	108	104	106	+2.91%	283,700	56億8594万	-4.5%	-	16.55
10/17	106	106	103	103	-1.9%	175,000	55億2502万	-8.04%	-	16.08
10/16	107	107	104	105	-0.94%	187,300	56億3230万	-7.08%	-	16.4
10/15	103	107	103	106	+2.91%	248,500	56億8594万	-6.19%	-	16.55
10/14	106	108	102	103	-2.83%	374,100	55億2502万	-9.65%	-	16.08
10/10	107	108	106	106	-0.93%	204,600	56億8594万	-7.83%	-	16.55
10/09	106	109	105	107	+0.94%	216,900	57億3958万	-6.96%	-	16.71
10/08	109	110	105	106	-1.85%	552,600	56億8594万	-8.62%	-	16.55
10/07	110	110	106	108	0%	293,600	57億9322万	-7.69%	-	16.87
10/06	109	111	107	108	+1.89%	406,400	57億9322万	-7.69%	-	16.87
10/03	107	109	106	106	-1.85%	547,000	56億8594万	-10.17%	-	16.55
10/02	108	111	106	108	0%	628,600	57億9322万	-9.24%	-	16.87
10/01	113	113	108	108	-5.26%	732,600	57億9322万	-10%	-	16.87
09/30	117	117	114	114	-2.56%	453,300	61億1507万	-5.79%	-	8.42
09/29	118	120	117	117	-0.85%	223,300	62億7599万	-3.31%	-	8.64
09/26	119	120	117	118	0%	195,800	63億2963万	-3.28%	-	8.72
09/25	119	120	117	118	+0.85%	195,100	63億2963万	-3.28%	-	8.72
09/24	120	120	116	117	-1.68%	262,300	62億7599万	-4.1%	-	8.64
09/22	117	121	117	119	+1.71%	345,600	63億8327万	-3.25%	-	8.79
09/19	117	118	114	117	0%	482,700	62億7599万	-4.88%	-	8.64
09/18	119	122	116	117	0%	609,300	62億7599万	-4.88%	-	8.64
09/17	121	121	117	117	-1.68%	329,700	62億7599万	-4.88%	-	8.64
09/16	116	122	115	119	+2.59%	505,400	63億8327万	-3.25%	-	8.79
09/12	119	119	116	116	-1.69%	292,600	62億2235万	-5.69%	-	8.57
09/11	118	121	118	118	-0.84%	218,700	63億2963万	-4.84%	-	8.72
09/10	120	121	118	119	-1.65%	341,100	63億8327万	-4.03%	-	8.79
09/09	121	123	119	121	0%	263,800	64億9056万	-2.42%	-	8.94
09/08	121	123	119	121	+0.83%	303,700	64億9056万	-2.42%	-	8.94
09/05	118	121	117	120	+1.69%	586,500	64億3692万	-4%	-	8.86
09/04	121	122	118	118	-1.67%	629,700	63億2963万	-5.6%	-	8.72
09/03	126	127	120	120	-6.25%	783,700	64億3692万	-4%	-	8.86
09/02	128	130	125	128	+0.79%	485,000	68億6604万	+1.59%	-	9.46
09/01	124	130	123	127	+3.25%	1,134,600	68億1240万	+1.6%	-	9.38
08/29	123	125	122	123	+0.82%	610,300	65億9784万	-1.6%	-	9.09
08/28	128	129	121	122	-3.17%	989,700	65億4420万	-3.17%	-	9.01
08/27	133	135	125	126	-4.55%	890,200	67億5876万	0%	-	9.31
08/26	132	135	128	132	-0.75%	1,112,900	70億8061万	+3.94%	-	9.75
08/25	128	140	127	133	+4.72%	2,409,100	71億3425万	+4.72%	-	9.82
08/22	127	131	125	127	0%	950,000	68億1240万	-0.78%	-	9.38
08/21	133	134	127	127	-3.79%	1,041,500	67億3012万	0%	-	9.27
08/20	125	134	121	132	+6.45%	2,116,100	69億9508万	+4.76%	-	9.63
08/19	122	126	120	124	+0.81%	592,900	65億7114万	-0.8%	-	9.05

ウインテスト（6721）の株価チャート

2025/08/19～2026/01/16

株価推移

開示資料

決算

株式

チャート