進和（7607）の株価チャート
株価
3/26
- 前日 (3/25)
- 3,185
- 始値
- 3,145
- 高値
- 3,160
- 安値
- 3,130
- 終値 -0.94%
- 3,155
- 出来高 -48.55%
- 12,400
乖離率
- 株価（5日）
移動平均値 - +0.8%
3,130 - 株価（25日）
移動平均値 - -1.31%
3,197 - 出来高（5日）
移動平均値 - -37.88%
19,960
2025/10/27～2026/03/26
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 | ||||||||||
| 03/26 | 3,145 | 3,160 | 3,130 | 3,155 | -0.94% | 12,400 | 435億8733万 | -1.31% | 13.64 | 0.96 |
| 03/25 | 3,165 | 3,185 | 3,150 | 3,185 | +1.59% | 24,100 | 440億179万 | -0.59% | 13.77 | 0.97 |
| 03/24 | 3,090 | 3,140 | 3,090 | 3,135 | +2.45% | 15,900 | 433億1102万 | -2.34% | 13.55 | 0.95 |
| 03/23 | 3,060 | 3,075 | 3,025 | 3,060 | -1.77% | 24,100 | 422億7487万 | -4.88% | 13.23 | 0.93 |
| 03/19 | 3,145 | 3,145 | 3,100 | 3,115 | -1.58% | 23,300 | 430億3471万 | -3.47% | 13.47 | 0.95 |
| 03/18 | 3,100 | 3,165 | 3,100 | 3,165 | +1.61% | 10,300 | 437億2548万 | -2.07% | 13.68 | 0.96 |
| 03/17 | 3,100 | 3,135 | 3,085 | 3,115 | +0.65% | 11,600 | 430億3471万 | -3.68% | 13.47 | 0.95 |
| 03/16 | 3,070 | 3,100 | 3,070 | 3,095 | +0.32% | 17,700 | 427億5841万 | -4.36% | 13.38 | 0.94 |
| 03/13 | 3,065 | 3,095 | 3,065 | 3,085 | -0.96% | 21,600 | 426億2025万 | -4.73% | 13.34 | 0.94 |
| 03/12 | 3,155 | 3,160 | 3,110 | 3,115 | -1.42% | 15,100 | 430億3471万 | -3.83% | 13.47 | 0.95 |
| 03/11 | 3,150 | 3,180 | 3,150 | 3,160 | +0.48% | 9,000 | 436億5640万 | -2.44% | 13.66 | 0.96 |
| 03/10 | 3,145 | 3,150 | 3,105 | 3,145 | +1.62% | 17,800 | 434億4917万 | -2.84% | 13.6 | 0.96 |
| 03/09 | 3,050 | 3,095 | 3,020 | 3,095 | -1.9% | 32,100 | 427億5841万 | -4.36% | 13.38 | 0.94 |
| 03/06 | 3,165 | 3,165 | 3,125 | 3,155 | -1.1% | 12,400 | 435億8733万 | -2.53% | 13.64 | 0.96 |
| 03/05 | 3,190 | 3,215 | 3,165 | 3,190 | +3.24% | 13,400 | 440億7086万 | -1.39% | 13.79 | 0.97 |
| 03/04 | 3,180 | 3,180 | 3,040 | 3,090 | -4.19% | 44,400 | 426億8933万 | -4.33% | 13.36 | 0.94 |
| 03/03 | 3,270 | 3,270 | 3,215 | 3,225 | -1.38% | 24,800 | 445億5440万 | -0.19% | 13.94 | 0.98 |
| 03/02 | 3,285 | 3,295 | 3,245 | 3,270 | -3.11% | 29,700 | 451億7609万 | +1.24% | 14.14 | 0.99 |
| 02/27 | 3,280 | 3,375 | 3,280 | 3,375 | +2.27% | 29,200 | 466億2670万 | +4.59% | 14.59 | 1.03 |
| 02/26 | 3,285 | 3,315 | 3,265 | 3,300 | -1.05% | 38,900 | 455億9055万 | +2.58% | 14.27 | 1 |
| 02/25 | 3,350 | 3,370 | 3,320 | 3,335 | -0.15% | 64,100 | 460億7408万 | +3.86% | 14.42 | 1.01 |
| 02/24 | 3,330 | 3,365 | 3,275 | 3,340 | +1.06% | 47,700 | 461億4316万 | +4.21% | 14.44 | 1.01 |
| 02/20 | 3,335 | 3,335 | 3,305 | 3,305 | -1.49% | 22,300 | 456億5962万 | +3.25% | 14.29 | 1 |
| 02/19 | 3,360 | 3,360 | 3,315 | 3,355 | +0.15% | 23,700 | 463億5039万 | +4.94% | 14.5 | 1.02 |
| 02/18 | 3,370 | 3,390 | 3,335 | 3,350 | 0% | 26,900 | 462億8131万 | +4.95% | 14.48 | 1.02 |
| 02/17 | 3,330 | 3,370 | 3,330 | 3,350 | +0.6% | 29,100 | 462億8131万 | +5.15% | 14.48 | 1.02 |
| 02/16 | 3,310 | 3,335 | 3,285 | 3,330 | +0.6% | 22,800 | 460億501万 | +4.78% | 14.4 | 1.01 |
| 02/13 | 3,300 | 3,340 | 3,265 | 3,310 | 0% | 32,200 | 457億2870万 | +4.38% | 14.31 | 1.01 |
| 02/12 | 3,250 | 3,340 | 3,250 | 3,310 | +2% | 29,500 | 457億2870万 | +4.58% | 14.31 | 1.01 |
| 02/10 | 3,210 | 3,265 | 3,210 | 3,245 | +1.56% | 18,800 | 448億3071万 | +2.72% | 14.03 | 0.99 |
| 02/09 | 3,205 | 3,220 | 3,175 | 3,195 | +0.47% | 33,900 | 441億3994万 | +1.33% | 13.81 | 0.97 |
| 02/06 | 3,145 | 3,180 | 3,120 | 3,180 | +1.11% | 22,000 | 439億3271万 | +0.95% | 13.75 | 0.97 |
| 02/05 | 3,135 | 3,165 | 3,110 | 3,145 | +1.29% | 22,300 | 434億4917万 | -0.06% | 13.6 | 0.96 |
| 02/04 | 3,110 | 3,135 | 3,090 | 3,105 | -0.16% | 20,600 | 428億9656万 | -1.24% | 13.42 | 0.94 |
| 02/03 | 3,145 | 3,145 | 3,105 | 3,110 | 0% | 21,100 | 429億6564万 | -1.05% | 13.44 | 0.95 |
| 02/02 | 3,160 | 3,175 | 3,105 | 3,110 | -0.48% | 24,500 | 429億6564万 | -0.96% | 13.44 | 0.95 |
| 01/30 | 3,115 | 3,150 | 3,105 | 3,125 | +0.32% | 22,800 | 431億7287万 | -0.41% | 13.51 | 0.95 |
| 01/29 | 3,105 | 3,150 | 3,100 | 3,115 | +0.32% | 23,200 | 430億3471万 | -0.64% | 13.47 | 0.95 |
| 01/28 | 3,070 | 3,140 | 3,055 | 3,105 | +0.81% | 20,900 | 428億9656万 | -0.86% | 13.42 | 0.94 |
| 01/27 | 3,100 | 3,100 | 3,070 | 3,080 | -0.48% | 18,500 | 425億5118万 | -1.57% | 13.32 | 0.94 |
| 01/26 | 3,170 | 3,175 | 3,095 | 3,095 | -3.58% | 30,300 | 427億5841万 | -0.99% | 13.38 | 0.94 |
| 01/23 | 3,205 | 3,210 | 3,165 | 3,210 | +0.78% | 15,900 | 443億4717万 | +2.82% | 13.88 | 0.98 |
| 01/22 | 3,175 | 3,195 | 3,155 | 3,185 | +1.43% | 14,500 | 440億179万 | +2.21% | 13.77 | 0.97 |
| 01/21 | 3,115 | 3,140 | 3,105 | 3,140 | +0.16% | 15,600 | 433億8010万 | +0.9% | 13.57 | 0.95 |
| 01/20 | 3,200 | 3,200 | 3,135 | 3,135 | -2.03% | 24,300 | 433億1102万 | +0.9% | 13.55 | 0.95 |
| 01/19 | 3,225 | 3,225 | 3,190 | 3,200 | -0.78% | 10,200 | 442億902万 | +3.13% | 13.83 | 0.97 |
| 01/16 | 3,210 | 3,225 | 3,185 | 3,225 | +0.47% | 13,300 | 445億5440万 | +4.13% | 13.94 | 0.98 |
| 01/15 | 3,215 | 3,245 | 3,200 | 3,210 | -0.77% | 25,400 | 443億4717万 | +3.85% | 13.88 | 0.98 |
| 01/14 | 3,220 | 3,235 | 3,190 | 3,235 | +1.09% | 30,000 | 446億9255万 | +4.79% | 13.99 | 0.98 |
| 01/13 | 3,200 | 3,220 | 3,165 | 3,200 | +1.27% | 25,000 | 442億902万 | +3.83% | 13.83 | 0.97 |
| 01/09 | 3,180 | 3,185 | 3,160 | 3,160 | +0.64% | 13,000 | 436億5640万 | +2.66% | 13.66 | 0.96 |
| 01/08 | 3,175 | 3,195 | 3,140 | 3,140 | -0.79% | 14,100 | 433億8010万 | +2.05% | 13.57 | 0.95 |
| 01/07 | 3,165 | 3,190 | 3,140 | 3,165 | +0.16% | 14,700 | 437億2548万 | +2.79% | 13.68 | 0.96 |
| 01/06 | 3,110 | 3,170 | 3,110 | 3,160 | +1.77% | 18,500 | 436億5640万 | +2.6% | 13.66 | 0.96 |
| 01/05 | 3,100 | 3,110 | 3,080 | 3,105 | +0.16% | 11,400 | 428億9656万 | +0.78% | 13.42 | 0.94 |
| 2025 | ||||||||||
| 12/30 | 3,115 | 3,115 | 3,100 | 3,100 | -0.48% | 7,400 | 428億2748万 | +0.52% | 13.4 | 0.94 |
| 12/29 | 3,090 | 3,115 | 3,080 | 3,115 | +1.3% | 11,600 | 430億3471万 | +0.94% | 13.47 | 0.95 |
| 12/26 | 3,080 | 3,080 | 3,050 | 3,075 | +0.16% | 10,200 | 424億8210万 | -0.39% | 13.29 | 0.93 |
| 12/25 | 3,100 | 3,100 | 3,045 | 3,070 | +0.82% | 30,600 | 424億1302万 | -0.58% | 13.27 | 0.93 |
| 12/24 | 3,065 | 3,070 | 3,045 | 3,045 | -0.65% | 6,000 | 420億6764万 | -1.39% | 13.16 | 0.93 |
| 12/23 | 3,050 | 3,065 | 3,050 | 3,065 | +0.82% | 11,600 | 423億4395万 | -0.84% | 13.25 | 0.93 |
| 12/22 | 3,065 | 3,065 | 3,025 | 3,040 | -0.33% | 7,800 | 419億9856万 | -1.71% | 13.14 | 0.92 |
| 12/19 | 3,010 | 3,050 | 3,010 | 3,050 | +0.99% | 9,400 | 421億3672万 | -1.52% | 13.19 | 0.93 |
| 12/18 | 3,015 | 3,030 | 3,000 | 3,020 | +0.67% | 16,700 | 417億2226万 | -2.61% | 13.06 | 0.92 |
| 12/17 | 3,010 | 3,010 | 2,995 | 3,000 | -0.17% | 22,800 | 414億4595万 | -3.41% | 12.97 | 0.91 |
| 12/16 | 3,050 | 3,055 | 3,005 | 3,005 | -1.48% | 22,100 | 415億1503万 | -3.41% | 12.99 | 0.91 |
| 12/15 | 3,090 | 3,090 | 3,045 | 3,050 | -1.29% | 25,800 | 421億3672万 | -2.12% | 13.19 | 0.93 |
| 12/12 | 3,080 | 3,090 | 3,050 | 3,090 | +2.66% | 31,500 | 426億8933万 | -0.9% | 13.36 | 0.94 |
| 12/11 | 3,050 | 3,070 | 3,010 | 3,010 | -1.15% | 19,200 | 415億8411万 | -3.49% | 13.01 | 0.91 |
| 12/10 | 3,040 | 3,075 | 3,035 | 3,045 | -0.33% | 21,800 | 420億6764万 | -2.47% | 13.16 | 0.93 |
| 12/09 | 3,085 | 3,085 | 3,040 | 3,055 | -0.65% | 21,000 | 422億579万 | -2.21% | 13.21 | 0.93 |
| 12/08 | 3,105 | 3,105 | 3,070 | 3,075 | -0.81% | 18,000 | 424億8210万 | -1.6% | 13.29 | 0.93 |
| 12/05 | 3,125 | 3,125 | 3,095 | 3,100 | -0.64% | 24,500 | 428億2748万 | -0.8% | 13.4 | 0.94 |
| 12/04 | 3,100 | 3,130 | 3,100 | 3,120 | +0.81% | 11,200 | 431億379万 | -0.16% | 13.49 | 0.95 |
| 12/03 | 3,130 | 3,130 | 3,085 | 3,095 | -0.96% | 19,500 | 427億5841万 | -0.96% | 13.38 | 0.94 |
| 12/02 | 3,190 | 3,190 | 3,120 | 3,125 | -2.04% | 11,200 | 431億7287万 | -0.16% | 13.51 | 0.95 |
| 12/01 | 3,210 | 3,220 | 3,175 | 3,190 | -0.47% | 11,100 | 440億7086万 | +1.85% | 13.79 | 0.97 |
| 11/28 | 3,185 | 3,215 | 3,175 | 3,205 | +0.63% | 11,800 | 442億7809万 | +2.36% | 13.86 | 0.97 |
| 11/27 | 3,180 | 3,200 | 3,170 | 3,185 | +0.31% | 13,200 | 440億179万 | +1.82% | 13.77 | 0.97 |
| 11/26 | 3,130 | 3,175 | 3,130 | 3,175 | +1.28% | 8,600 | 438億6363万 | +1.6% | 13.73 | 0.96 |
| 11/25 | 3,170 | 3,170 | 3,135 | 3,135 | -0.32% | 8,700 | 433億1102万 | +0.45% | 13.55 | 0.95 |
| 11/21 | 3,090 | 3,145 | 3,090 | 3,145 | +1.29% | 16,400 | 434億4917万 | +0.9% | 13.6 | 0.96 |
| 11/20 | 3,090 | 3,120 | 3,090 | 3,105 | +0.81% | 10,600 | 428億9656万 | -0.29% | 13.42 | 0.94 |
| 11/19 | 3,100 | 3,105 | 3,070 | 3,080 | -0.65% | 16,300 | 425億5118万 | -1.03% | 13.32 | 0.94 |
| 11/18 | 3,100 | 3,120 | 3,080 | 3,100 | -0.8% | 19,100 | 428億2748万 | -0.58% | 13.4 | 0.94 |
| 11/17 | 3,140 | 3,145 | 3,110 | 3,125 | -0.32% | 14,600 | 431億7287万 | 0% | 13.51 | 0.95 |
| 11/14 | 3,150 | 3,150 | 3,105 | 3,135 | -0.63% | 9,400 | 433億1102万 | +0.06% | 13.55 | 0.95 |
| 11/13 | 3,155 | 3,155 | 3,125 | 3,155 | +0.48% | 9,300 | 435億8733万 | +0.51% | 13.64 | 0.96 |
| 11/12 | 3,135 | 3,170 | 3,135 | 3,140 | +0.16% | 16,800 | 433億8010万 | -0.19% | 13.57 | 0.95 |
| 11/11 | 3,155 | 3,155 | 3,090 | 3,135 | +0.48% | 12,400 | 433億1102万 | -0.54% | 13.55 | 0.95 |
| 11/10 | 3,105 | 3,140 | 3,105 | 3,120 | +0.48% | 10,300 | 431億379万 | -1.17% | 13.49 | 0.95 |
| 11/07 | 3,125 | 3,125 | 3,090 | 3,105 | -0.16% | 11,900 | 428億9656万 | -1.74% | 13.42 | 0.94 |
| 11/06 | 3,110 | 3,125 | 3,080 | 3,110 | +0.48% | 13,400 | 429億6564万 | -1.74% | 13.44 | 0.95 |
| 11/05 | 3,100 | 3,125 | 3,065 | 3,095 | 0% | 25,400 | 427億5841万 | -2.52% | 13.38 | 0.94 |
| 11/04 | 3,075 | 3,120 | 3,065 | 3,095 | +0.65% | 19,500 | 427億5841万 | -2.89% | 13.38 | 0.94 |
| 10/31 | 3,085 | 3,100 | 3,055 | 3,075 | -0.16% | 20,800 | 424億8210万 | -3.97% | 13.29 | 0.93 |
| 10/30 | 3,120 | 3,125 | 3,080 | 3,080 | -0.48% | 31,100 | 425億5118万 | -4.2% | 13.32 | 0.94 |
| 10/29 | 3,110 | 3,140 | 3,085 | 3,095 | -0.48% | 23,900 | 427億5841万 | -4.15% | 13.38 | 0.94 |
| 10/28 | 3,180 | 3,195 | 3,110 | 3,110 | -3.57% | 29,600 | 429億6564万 | -4.1% | 13.44 | 0.95 |
| 10/27 | 3,210 | 3,235 | 3,195 | 3,225 | +1.42% | 20,700 | 445億5440万 | -0.92% | 13.94 | 0.98 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 8月期 | 2,170 9/3 | 1,290 3/17 | 52,900 3/13 | - | - | +12.07% 4/3 | -17.58% 3/14 |
| 2009年 8月期 | 1,672 9/1 | 940 10/10 | 23,500 12/8 | - | - | +30.84% 11/5 | -34% 10/8 |
| 2010年 8月期 | 1,339 12/8 | 956 8/31 | 32,600 4/19 | - | 137億8104万 | +6.11% 12/7 | -13.57% 2/9 |
| 2011年 8月期 | 1,043 12/15 | 654 3/15 | 26,600 3/11 | 150億3517万 | 94億2761万 | +10.52% 12/7 | -26.49% 3/15 |
| 2012年 8月期 | 990 8/24 8/23 | 805 9/5 | 28,500 9/5 | 142億7116万 | 116億433万 | +6.38% 2/22 | -8.81% 9/4 |
| 2013年 8月期 | 1,279 5/22 5/21 | 845 9/4 | 29,900 4/8 | 184億3719万 | 121億8094万 | +11.78% 1/21 | -12.8% 6/7 |
| 2014年 8月期 | 1,355 7/8 | 1,028 9/2 | 96,800 12/17 | 195億3275万 | 148億1894万 | +11.78% 1/20 | -7.4% 2/4 |
| 2015年 8月期 | 2,368 6/8 | 1,200 10/23 10/17 | 89,800 8/26 | 341億3547万 | 172億9838万 | +27.13% 4/22 | -21.52% 8/25 |
| 2016年 8月期 | 1,829 12/2 | 1,218 2/12 | 91,200 9/9 | 263億6561万 | 175億5785万 | +10.68% 7/29 | -17.82% 1/21 |
| 2017年 8月期 | 2,292 7/13 | 1,408 9/20 | 158,900 8/28 | 330億3991万 | 202億9676万 | +9.42% 6/27 | -7.99% 4/6 |
| 2018年 8月期 | 2,882 1/11 | 2,030 3/26 | 176,800 8/28 | 415億4494万 | 292億6309万 | +12.85% 11/8 | -13.2% 2/14 |
| 2019年 8月期 | 2,464 11/19 | 1,899 12/26 | 224,000 8/28 | 355億1934万 | 273億7469万 | +9.98% 1/15 | -14.7% 12/25 |
| 2020年 8月期 | 2,539 11/8 | 1,430 3/13 | 169,500 8/21 | 366億49万 | 206億1390万 | +12.84% 6/8 | -25.55% 3/13 |
| 2021年 8月期 | 2,418 8/13 | 1,859 10/29 | 269,900 8/27 | 348億5624万 | 267億9807万 | +9.15% 12/4 | -9.67% 10/23 |
| 2022年 8月期 | 2,538 9/24 | 1,747 3/8 | 249,400 8/29 | 365億8607万 | 251億8356万 | +8.09% 7/22 | -10.49% 3/8 |
| 2023年 8月期 | 2,426 7/10 | 1,890 11/7 | 284,500 8/29 | 349億7156万 | 272億4495万 | +8.68% 7/3 | -9.98% 10/12 |
| 2024年 8月期 | 2,980 6/27 | 2,113 8/5 | 159,900 8/28 | 429億5765万 | 304億5956万 | +9.23% 3/8 | -16.25% 8/5 |
| 2025年 8月期 | 3,460 7/31 | 2,456 9/9 | 100,500 8/27 | 478億100万 | 354億402万 | +7.93% 7/24 | -12.4% 4/7 |
| 最新 | 3,155 2026/3/26 | 12,400 | 435億8733万 | -1.31% 3,197 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 46%（1.46倍）
- 2004/12/30 vs 2003/12/30
- 37%（1.37倍）
- 2005/12/30 vs 2004/12/30
- 119%（2.19倍）
- 2006/12/29 vs 2005/12/30
- -11%（0.89倍）
- 2007/12/28 vs 2006/12/29
- -23%（0.77倍）
- 2008/12/30 vs 2007/12/28
- -19%（0.81倍）
- 2009/12/30 vs 2008/12/30
- -15%（0.85倍）
- 2010/12/30 vs 2009/12/30
- -21%（0.79倍）
- 2011/12/30 vs 2010/12/30
- -13%（0.87倍）
- 2012/12/28 vs 2011/12/30
- 12%（1.12倍）
- 2013/12/30 vs 2012/12/28
- 24%（1.24倍）
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- 30%（1.3倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 56%（1.56倍）
- 2018/12/28 vs 2017/12/29
- -24%（0.76倍）
- 2019/12/30 vs 2018/12/28
- 15%（1.15倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/12/30 vs 2023/12/29
- 27%（1.27倍）
- 2025/12/30 vs 2024/12/30
- 4%（1.04倍）
- 2026/03/26 vs 2025/12/30
- 2%（1.02倍）
- 過去安値
522円（2002/12/19） - 505%（6.05倍）
3,155円（3/26）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
