ウインテスト（6721）の株価チャート

β版IRBANKでは、株価・財務・需給のチャートがさらに詳しく見られる8月24日まで完全無料無料で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

2026/07/28

2026/03/03～2026/07/28

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
07/28	79	80	76	77	-2.53%	213,800	42億93万	-8.33%	85.65	12.2
07/27	78	80	77	79	+1.28%	193,900	43億1005万	-5.95%	87.87	12.52
07/24	77	78	76	78	+1.3%	127,100	42億5549万	-7.14%	86.76	12.36
07/23	77	78	76	77	0%	174,600	42億93万	-8.33%	85.65	12.2
07/22	79	80	77	77	-2.53%	206,600	42億93万	-8.33%	85.65	12.2
07/21	79	81	78	79	+1.28%	117,300	43億1005万	-5.95%	87.87	12.52
07/17	80	81	77	78	-4.88%	629,300	42億5549万	-7.14%	86.76	12.36
07/16	83	84	80	82	-1.2%	411,600	44億7372万	-2.38%	91.21	12.99
07/15	83	85	81	83	0%	439,700	45億2828万	-1.19%	92.32	13.15
07/14	85	86	81	83	-3.49%	838,300	45億2828万	0%	92.32	13.15
07/13	89	91	84	86	-2.27%	586,700	46億9195万	+3.61%	95.66	13.63
07/10	89	91	88	88	-1.12%	363,900	48億106万	+6.02%	97.88	13.94
07/09	87	90	86	89	+2.3%	270,600	48億5562万	+7.23%	98.99	14.1
07/08	91	91	87	87	-4.4%	451,900	47億4651万	+4.82%	96.77	13.78
07/07	91	92	90	91	0%	446,000	49億6474万	+10.98%	101.22	14.42
07/06	90	94	90	91	+2.25%	845,700	49億6474万	+10.98%	101.22	14.42
07/03	89	91	88	89	+1.14%	331,700	48億5562万	+8.54%	98.99	14.1
07/02	90	90	86	88	-1.12%	645,300	48億106万	+8.64%	97.88	13.94
07/01	85	92	85	89	+4.71%	814,000	48億5562万	+9.88%	98.99	14.1
06/30	87	88	84	85	-2.3%	449,300	46億3739万	+4.94%	94.54	12.7
06/29	88	91	86	87	0%	818,000	47億4651万	+7.41%	96.77	13
06/26	83	89	82	87	+6.1%	945,000	47億4651万	+7.41%	96.77	13
06/25	85	90	80	82	+2.5%	2,614,800	44億7372万	+1.23%	91.21	12.25
06/24	77	80	77	80	+3.9%	576,500	43億6460万	-1.23%	88.98	11.96
06/23	77	78	76	77	0%	330,200	42億93万	-6.1%	85.65	11.51
06/22	78	79	76	77	-1.28%	464,700	42億93万	-7.23%	85.65	11.51
06/19	79	80	77	78	-1.27%	521,100	42億5549万	-7.14%	86.76	11.66
06/18	79	86	78	79	-5.95%	2,689,100	43億1005万	-7.06%	87.87	11.81
06/17	82	103	82	84	+15.07%	22,506,500	45億8283万	-1.18%	93.43	12.55
06/16	78	78	69	73	-7.59%	986,100	39億8270万	-15.12%	81.2	10.91
06/15	78	80	77	79	+1.28%	265,700	43億1005万	-9.2%	87.87	11.81
06/12	79	79	77	78	-1.27%	187,600	42億5549万	-11.36%	86.76	11.66
06/11	78	80	76	79	+1.28%	230,000	43億1005万	-11.24%	87.87	11.81
06/10	78	79	76	78	-1.27%	461,300	42億5549万	-13.33%	86.76	11.66
06/09	83	83	78	79	-2.47%	505,200	43億1005万	-14.13%	87.87	11.81
06/08	83	84	80	81	-3.57%	409,500	44億1916万	-12.9%	90.09	12.11
06/05	83	87	82	84	0%	636,200	45億8283万	-10.64%	93.43	12.55
06/04	83	98	82	84	+3.7%	3,657,500	45億8283万	-10.64%	93.43	12.55
06/03	78	83	77	81	+3.85%	652,900	44億1916万	-14.74%	90.09	12.11
06/02	83	83	76	78	-6.02%	1,100,700	42億5549万	-18.75%	86.76	11.66
06/01	77	86	76	83	+9.21%	2,710,200	45億2828万	-14.43%	92.32	12.4
05/29	81	82	76	76	-6.17%	838,500	41億4637万	-22.45%	84.53	11.36
05/28	85	86	81	81	-5.81%	568,600	44億1916万	-18.18%	90.09	12.11
05/27	87	87	85	86	-1.15%	393,400	46億9195万	-14%	95.66	12.85
05/26	90	91	85	87	-1.14%	723,800	47億4651万	-13.86%	96.77	13
05/25	95	95	88	88	-5.38%	914,200	48億106万	-12.87%	97.88	13.15
05/22	94	96	93	93	-1.06%	362,600	50億7385万	-8.82%	103.44	13.9
05/21	95	96	94	94	+1.08%	211,400	51億2841万	-7.84%	104.55	14.05
05/20	100	100	93	93	-6.06%	763,400	50億7385万	-9.71%	103.44	13.9
05/19	97	101	97	99	+2.06%	438,000	54億120万	-3.88%	110.12	14.8
05/18	99	99	96	97	-2.02%	646,000	52億9208万	-5.83%	107.89	14.5
05/15	100	102	99	99	0%	315,700	54億120万	-3.88%	110.12	14.8
05/14	101	104	99	99	-2.94%	720,400	54億120万	-3.88%	110.12	14.8
05/13	104	104	102	102	-1.92%	255,300	55億6487万	-1.92%	113.45	15.24
05/12	105	106	104	104	-0.95%	270,200	56億7399万	+0.97%	115.68	15.54
05/11	107	108	105	105	-0.94%	234,000	57億2854万	+1.94%	116.79	15.69
05/08	106	110	105	106	+0.95%	516,900	57億8310万	+2.91%	117.9	15.84
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

ウインテスト（6721）の株価チャート

2026/03/03～2026/07/28

株価推移

開示資料

決算

株式

チャート