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

2026/05/07

2025/12/04～2026/05/07

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
05/07	106	108	104	105	-0.94%	425,800	57億2854万	+1.94%	116.79	15.69
05/01	105	106	103	106	+0.95%	220,900	57億8310万	+2.91%	117.9	15.84
04/30	103	106	102	105	+0.96%	224,100	57億2854万	+1.94%	116.79	15.69
04/28	104	104	102	104	0%	381,800	56億7399万	+0.97%	115.68	15.54
04/27	109	109	103	104	+1.96%	1,142,000	56億7399万	+0.97%	115.68	15.54
04/24	103	104	102	102	-0.97%	94,800	55億6487万	-0.97%	113.45	15.24
04/23	105	106	102	103	-1.9%	302,100	56億1943万	0%	114.56	15.39
04/22	105	106	104	105	0%	156,900	57億2854万	+0.96%	116.79	15.69
04/21	109	109	103	105	-1.87%	474,400	57億2854万	+0.96%	116.79	15.69
04/20	106	110	105	107	+3.88%	806,200	58億3766万	+1.9%	119.01	15.99
04/17	104	104	102	103	0%	317,300	56億1943万	-1.9%	114.56	15.39
04/16	103	104	102	103	+1.98%	318,400	56億1943万	-1.9%	114.56	15.39
04/15	104	104	101	101	-2.88%	264,500	55億1031万	-4.72%	112.34	15.09
04/14	102	105	102	104	+1.96%	197,800	56億7399万	-1.89%	115.68	15.54
04/13	101	102	101	102	+0.99%	105,000	55億6487万	-3.77%	113.45	15.24
04/10	104	104	100	101	-0.98%	255,400	55億1031万	-5.61%	112.34	15.09
04/09	105	105	102	102	-1.92%	221,700	55億6487万	-4.67%	113.45	15.24
04/08	104	106	103	104	+1.96%	439,700	56億7399万	-3.7%	115.68	15.54
04/07	102	104	101	102	0%	204,100	55億6487万	-5.56%	113.45	15.24
04/06	102	103	101	102	+0.99%	135,200	55億6487万	-6.42%	113.45	15.24
04/03	103	103	101	101	+1%	199,700	55億1031万	-8.18%	112.34	15.09
04/02	105	105	100	100	-4.76%	949,800	54億5576万	-9.91%	111.23	14.94
04/01	105	105	103	105	+2.94%	316,400	57億2854万	-5.41%	116.79	15.69
03/31	101	105	101	102	+0.99%	283,500	55億6487万	-8.93%	113.45	16.21
03/30	101	102	100	101	-3.81%	536,000	55億1031万	-10.62%	112.34	16.05
03/27	105	106	103	105	+0.96%	420,200	57億2854万	-7.89%	116.79	16.69
03/26	107	108	103	104	-2.8%	545,400	56億7399万	-9.57%	115.68	16.53
03/25	106	108	105	107	+0.94%	317,900	58億3766万	-8.55%	119.01	17.01
03/24	105	106	102	106	+4.95%	487,600	57億8310万	-9.4%	117.9	16.85
03/23	101	103	99	101	-7.34%	1,699,700	54億4663万	-14.41%	112.34	15.87
03/19	121	122	108	109	-6.03%	4,058,900	58億7805万	-7.63%	121.24	17.13
03/18	115	118	114	116	+1.75%	823,700	62億5554万	-2.52%	129.02	18.23
03/17	114	118	113	114	+1.79%	1,050,300	61億4768万	-4.2%	126.8	17.91
03/16	109	113	108	112	+0.9%	747,200	60億3983万	-5.88%	124.58	17.6
03/13	109	111	108	111	-0.89%	516,000	59億8590万	-6.72%	123.46	17.44
03/12	115	115	109	112	-2.61%	1,421,500	60億3983万	-6.67%	124.58	17.6
03/11	119	121	112	115	+0.88%	5,331,400	62億161万	-4.17%	127.91	18.07
03/10	111	114	109	114	+4.59%	660,500	61億4768万	-5%	126.8	17.91
03/09	106	109	104	109	-3.54%	1,293,400	58億7805万	-9.17%	121.24	17.13
03/06	113	116	112	113	-1.74%	499,600	60億9376万	-6.61%	125.69	17.75
03/05	113	117	112	115	+6.48%	818,300	62億161万	-4.96%	127.91	18.07
03/04	111	113	106	108	-6.09%	1,311,600	58億2412万	-10.74%	120.13	16.97
03/03	122	122	113	115	-6.5%	2,155,900	62億161万	-4.96%	127.91	18.07
03/02	124	124	119	123	-2.38%	942,400	66億3303万	+0.82%	136.81	19.33
02/27	124	127	123	126	+0.8%	1,399,800	67億9481万	+4.13%	140.15	19.8
02/26	119	127	118	125	+5.93%	1,545,300	67億4088万	+3.31%	139.03	19.64
02/25	122	126	115	118	-2.48%	1,450,300	63億6339万	-1.67%	131.25	18.54
02/24	120	125	116	121	-1.63%	1,286,800	65億2517万	+0.83%	134.59	19.01
02/20	120	123	114	123	+2.5%	2,480,600	65億9784万	+2.5%	136.81	19.22
02/19	138	138	120	120	-13.04%	4,452,500	64億3692万	0%	133.47	18.75
02/18	142	146	132	138	-2.82%	3,098,100	74億245万	+15%	153.49	21.57
02/17	135	149	126	142	+16.39%	15,749,900	76億1702万	+19.33%	157.94	22.19
02/16	123	126	121	122	+2.52%	1,498,100	65億4420万	+3.39%	135.7	19.07
02/13	121	123	116	119	-1.65%	674,200	63億8327万	+1.71%	132.36	18.6
02/12	124	125	121	121	-1.63%	441,000	64億9056万	+3.42%	134.59	18.91
02/10	120	125	119	123	+3.36%	851,800	65億9784万	+5.13%	136.81	19.22
02/09	118	121	116	119	+2.59%	553,400	63億8327万	+2.59%	132.36	18.6
02/06	118	121	116	116	-2.52%	873,200	62億2235万	0%	129.02	18.13
02/05	117	121	117	119	+1.71%	394,400	63億8327万	+2.59%	132.36	18.6
02/04	119	120	117	117	-3.31%	678,800	62億7599万	+1.74%	130.14	18.29
02/03	120	121	117	121	+1.68%	430,600	64億9056万	+5.22%	134.59	18.91
02/02	116	121	116	119	+2.59%	1,090,000	63億8327万	+4.39%	132.36	18.6
01/30	115	119	114	116	0%	1,205,800	62億2235万	+2.65%	129.02	18.13
01/29	123	126	114	116	-7.2%	4,145,100	62億2235万	+3.57%	129.02	18.13
01/28	115	149	111	125	+7.76%	18,657,600	67億512万	+11.61%	139.03	19.54
01/27	117	117	115	116	+0.87%	247,900	62億2235万	+5.45%	129.02	18.13
01/26	118	119	114	115	-2.54%	680,500	61億6871万	+5.5%	127.91	17.97
01/23	115	119	114	118	+3.51%	505,100	63億2963万	+8.26%	131.25	18.44
01/22	115	121	113	114	-0.87%	1,280,100	61億1507万	+5.56%	126.8	17.82
01/21	113	117	112	115	0%	795,500	61億6871万	+7.48%	127.91	17.97
01/20	122	124	115	115	-5.74%	1,495,300	61億6871万	+8.49%	127.91	17.97
01/19	119	123	117	122	+2.52%	1,044,600	65億4420万	+15.09%	135.7	19.07
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

ウインテスト（6721）の株価チャート

2025/12/04～2026/05/07

株価推移

開示資料

決算

株式

チャート