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

2026/10/01

2026/05/08～2026/10/01

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
10/01	72	72	70	70	-2.78%	551,200	-	-4.11%	-	-
09/30	73	74	71	72	-1.37%	1,117,400	-	-1.37%	-	-
09/29	73	76	72	73	0%	561,700	-	0%	-	-
09/28	75	75	73	73	-1.35%	161,800	-	0%	-	-
09/25	73	75	73	74	+1.37%	197,200	-	+1.37%	-	-
09/24	77	77	72	73	-5.19%	826,000	-	0%	-	-
09/18	75	78	75	77	+2.67%	322,800	-	+5.48%	-	-
09/17	75	76	74	75	-1.32%	112,100	-	+2.74%	-	-
09/16	76	76	74	76	-1.3%	302,600	-	+4.11%	-	-
09/15	72	77	72	77	+5.48%	813,400	-	+5.48%	-	-
09/14	74	74	72	73	0%	246,000	-	0%	-	-
09/11	72	73	72	73	0%	91,500	-	-1.35%	-	-
09/10	72	74	72	73	+1.39%	90,300	-	-1.35%	-	-
09/09	74	76	71	72	-4%	269,200	-	-2.7%	-	-
09/08	73	76	73	75	+2.74%	230,300	-	+1.35%	-	-
09/07	73	74	72	73	0%	160,800	-	-2.67%	-	-
09/04	72	73	72	73	+1.39%	79,600	-	-2.67%	-	-
09/03	72	73	71	72	0%	133,900	-	-4%	-	-
09/02	73	73	72	72	-1.37%	54,500	-	-4%	-	-
09/01	74	74	72	73	-1.35%	196,600	-	-2.67%	-	-
08/31	74	74	73	74	0%	134,600	-	-2.63%	-	-
08/28	73	74	72	74	+1.37%	329,000	-	-2.63%	-	-
08/27	72	74	71	73	+1.39%	265,400	-	-3.95%	-	-
08/26	71	73	71	72	+1.41%	273,500	-	-5.26%	-	-
08/25	71	71	70	71	0%	194,800	-	-6.58%	-	-
08/24	72	72	70	71	-1.39%	366,300	-	-7.79%	-	-
08/21	72	73	71	72	-1.37%	534,500	-	-6.49%	-	-
08/20	72	73	71	73	+1.39%	409,300	-	-5.19%	-	-
08/19	77	78	72	72	-4%	1,152,400	-	-7.69%	-	-
08/18	72	75	72	75	+5.63%	344,000	-	-3.85%	-	-
08/17	73	73	69	71	-6.58%	1,471,000	-	-10.13%	-	-
08/14	80	80	75	76	-3.8%	843,900	-	-5%	-	-
08/13	77	80	77	79	+2.6%	335,600	-	-1.25%	-	-
08/12	78	79	76	77	0%	379,700	-	-4.94%	-	-
08/10	78	80	77	77	-1.28%	335,200	-	-4.94%	-	-
08/07	79	80	77	78	-1.27%	205,700	-	-4.88%	-	-
08/06	79	81	79	79	-2.47%	142,600	-	-3.66%	-	-
08/05	79	82	79	81	+2.53%	222,400	-	-1.22%	-	-
08/04	81	81	79	79	-1.25%	170,400	-	-4.82%	-	-
08/03	79	81	77	80	+3.9%	214,500	-	-3.61%	-	-
07/31	77	79	76	77	0%	353,200	-	-7.23%	-	-
07/30	75	80	73	77	+2.67%	456,800	-	-7.23%	-	-
07/29	77	78	74	75	-2.6%	469,500	-	-9.64%	-	-
07/28	79	80	76	77	-2.53%	213,800	-	-8.33%	-	-
07/27	78	80	77	79	+1.28%	193,900	-	-5.95%	-	-
07/24	77	78	76	78	+1.3%	127,100	-	-7.14%	-	-
07/23	77	78	76	77	0%	174,600	-	-8.33%	-	-
07/22	79	80	77	77	-2.53%	206,600	-	-8.33%	-	-
07/21	79	81	78	79	+1.28%	117,300	-	-5.95%	-	-
07/17	80	81	77	78	-4.88%	629,300	-	-7.14%	-	-
07/16	83	84	80	82	-1.2%	411,600	-	-2.38%	-	-
07/15	83	85	81	83	0%	439,700	-	-1.19%	-	-
07/14	85	86	81	83	-3.49%	838,300	-	0%	-	-
07/13	89	91	84	86	-2.27%	586,700	-	+3.61%	-	-
07/10	89	91	88	88	-1.12%	363,900	-	+6.02%	-	-
07/09	87	90	86	89	+2.3%	270,600	-	+7.23%	-	-
07/08	91	91	87	87	-4.4%	451,900	-	+4.82%	-	-
07/07	91	92	90	91	0%	446,000	-	+10.98%	-	-
07/06	90	94	90	91	+2.25%	845,700	-	+10.98%	-	-
07/03	89	91	88	89	+1.14%	331,700	-	+8.54%	-	-
07/02	90	90	86	88	-1.12%	645,300	-	+8.64%	-	-
07/01	85	92	85	89	+4.71%	814,000	-	+9.88%	-	-
06/30	87	88	84	85	-2.3%	449,300	-	+4.94%	-	-
06/29	88	91	86	87	0%	818,000	-	+7.41%	-	-
06/26	83	89	82	87	+6.1%	945,000	-	+7.41%	-	-
06/25	85	90	80	82	+2.5%	2,614,800	-	+1.23%	-	-
06/24	77	80	77	80	+3.9%	576,500	-	-1.23%	-	-
06/23	77	78	76	77	0%	330,200	-	-6.1%	-	-
06/22	78	79	76	77	-1.28%	464,700	-	-7.23%	-	-
06/19	79	80	77	78	-1.27%	521,100	-	-7.14%	-	-
06/18	79	86	78	79	-5.95%	2,689,100	-	-7.06%	-	-
06/17	82	103	82	84	+15.07%	22,506,500	-	-1.18%	-	-
06/16	78	78	69	73	-7.59%	986,100	-	-15.12%	-	-
06/15	78	80	77	79	+1.28%	265,700	-	-9.2%	-	-
06/12	79	79	77	78	-1.27%	187,600	-	-11.36%	-	-
06/11	78	80	76	79	+1.28%	230,000	-	-11.24%	-	-
06/10	78	79	76	78	-1.27%	461,300	-	-13.33%	-	-
06/09	83	83	78	79	-2.47%	505,200	-	-14.13%	-	-
06/08	83	84	80	81	-3.57%	409,500	-	-12.9%	-	-
06/05	83	87	82	84	0%	636,200	-	-10.64%	-	-
06/04	83	98	82	84	+3.7%	3,657,500	-	-10.64%	-	-
06/03	78	83	77	81	+3.85%	652,900	-	-14.74%	-	-
06/02	83	83	76	78	-6.02%	1,100,700	-	-18.75%	-	-
06/01	77	86	76	83	+9.21%	2,710,200	-	-14.43%	-	-
05/29	81	82	76	76	-6.17%	838,500	-	-22.45%	-	-
05/28	85	86	81	81	-5.81%	568,600	-	-18.18%	-	-
05/27	87	87	85	86	-1.15%	393,400	-	-14%	-	-
05/26	90	91	85	87	-1.14%	723,800	-	-13.86%	-	-
05/25	95	95	88	88	-5.38%	914,200	-	-12.87%	-	-
05/22	94	96	93	93	-1.06%	362,600	-	-8.82%	-	-
05/21	95	96	94	94	+1.08%	211,400	-	-7.84%	-	-
05/20	100	100	93	93	-6.06%	763,400	-	-9.71%	-	-
05/19	97	101	97	99	+2.06%	438,000	-	-3.88%	-	-
05/18	99	99	96	97	-2.02%	646,000	-	-5.83%	-	-
05/15	100	102	99	99	0%	315,700	-	-3.88%	-	-
05/14	101	104	99	99	-2.94%	720,400	-	-3.88%	-	-
05/13	104	104	102	102	-1.92%	255,300	-	-1.92%	-	-
05/12	105	106	104	104	-0.95%	270,200	-	+0.97%	-	-
05/11	107	108	105	105	-0.94%	234,000	-	+1.94%	-	-
05/08	106	110	105	106	+0.95%	516,900	-	+2.91%	-	-

ウインテスト（6721）の株価チャート

2026/05/08～2026/10/01

株価推移

開示資料

決算

株式

チャート