- 7607
- 2026/10/02
- 時価
- 415億円
- PER 予
- 13.03倍
- 2010年以降
- 5.77-65.09倍
（2010-2025年） - PBR
- 0.87倍
- 2010年以降
- 0.65-1.65倍
（2010-2025年） - 配当 予
- 4.12%
- ROE 予
- 6.69%
- ROA 予
- 4.52%
- 資料
- Link
- CSV,JSON
進和（7607）の株価チャート
株価
10/2
- 前日 (10/1)
- 3,040
- 始値
- 3,040
- 高値
- 3,040
- 安値
- 3,005
- 終値 -0.99%
- 3,010
- 出来高 +3.57%
- 26,100
乖離率
- 株価（5日）
移動平均値 - -1.02%
3,041 - 株価（25日）
移動平均値 - -1.18%
3,046 - 出来高（5日）
移動平均値 - -9.25%
28,760
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 3,040 | 3,040 | 3,005 | 3,010 | -0.99% | 26,100 | - | -1.18% | - | - |
| 10/01 | 3,020 | 3,050 | 3,005 | 3,040 | +0.16% | 25,200 | - | -0.39% | - | - |
| 09/30 | 3,035 | 3,055 | 3,035 | 3,035 | 0% | 22,300 | - | -0.69% | - | - |
| 09/29 | 3,085 | 3,085 | 3,035 | 3,035 | -1.62% | 36,900 | - | -0.82% | - | - |
| 09/28 | 3,065 | 3,085 | 3,065 | 3,085 | +0.65% | 33,300 | - | +0.69% | - | - |
| 09/25 | 3,080 | 3,085 | 3,065 | 3,065 | -0.33% | 29,100 | - | +0.03% | - | - |
| 09/24 | 3,050 | 3,085 | 3,040 | 3,075 | +0.82% | 47,500 | - | +0.26% | - | - |
| 09/18 | 3,050 | 3,055 | 3,035 | 3,050 | 0% | 40,600 | - | -0.62% | - | - |
| 09/17 | 3,040 | 3,050 | 3,025 | 3,050 | +0.33% | 19,300 | - | -0.75% | - | - |
| 09/16 | 3,025 | 3,045 | 3,025 | 3,040 | +0.5% | 18,800 | - | -1.17% | - | - |
| 09/15 | 2,990 | 3,030 | 2,989 | 3,025 | +0.83% | 24,100 | - | -1.75% | - | - |
| 09/14 | 2,965 | 3,000 | 2,953 | 3,000 | +1.18% | 18,900 | - | -2.72% | - | - |
| 09/11 | 2,949 | 2,974 | 2,942 | 2,965 | -0.67% | 27,000 | - | -3.98% | - | - |
| 09/10 | 2,970 | 2,992 | 2,951 | 2,985 | +0.24% | 20,700 | - | -3.52% | - | - |
| 09/09 | 2,986 | 3,000 | 2,974 | 2,978 | -0.33% | 17,000 | - | -3.87% | - | - |
| 09/08 | 3,035 | 3,035 | 2,988 | 2,988 | -1.71% | 24,500 | - | -3.71% | - | - |
| 09/07 | 3,035 | 3,045 | 3,020 | 3,040 | +0.33% | 16,400 | - | -2.25% | - | - |
| 09/04 | 3,050 | 3,055 | 3,025 | 3,030 | -0.66% | 22,100 | - | -2.73% | - | - |
| 09/03 | 3,035 | 3,055 | 3,025 | 3,050 | +0.49% | 27,900 | - | -2.31% | - | - |
| 09/02 | 3,075 | 3,080 | 3,035 | 3,035 | -2.41% | 38,000 | - | -2.97% | - | - |
| 09/01 | 3,070 | 3,115 | 3,070 | 3,110 | +0.32% | 30,500 | - | -0.73% | - | - |
| 08/31 | 3,050 | 3,100 | 3,015 | 3,100 | +1.47% | 45,200 | - | -1.12% | - | - |
| 08/28 | 3,070 | 3,115 | 3,055 | 3,055 | -2.71% | 101,700 | - | -2.61% | - | - |
| 08/27 | 3,175 | 3,175 | 3,130 | 3,140 | -0.95% | 165,000 | - | 0% | - | - |
| 08/26 | 3,155 | 3,185 | 3,150 | 3,170 | +0.79% | 65,700 | - | +0.99% | - | - |
| 08/25 | 3,165 | 3,165 | 3,135 | 3,145 | -0.16% | 35,500 | - | +0.26% | - | - |
| 08/24 | 3,145 | 3,160 | 3,125 | 3,150 | +0.48% | 35,600 | - | +0.51% | - | - |
| 08/21 | 3,130 | 3,145 | 3,115 | 3,135 | +0.16% | 26,600 | - | +0.13% | - | - |
| 08/20 | 3,120 | 3,135 | 3,095 | 3,130 | +1.13% | 23,200 | - | 0% | - | - |
| 08/19 | 3,120 | 3,120 | 3,085 | 3,095 | -1.28% | 59,500 | - | -1.05% | - | - |
| 08/18 | 3,135 | 3,145 | 3,120 | 3,135 | +0.64% | 22,500 | - | +0.26% | - | - |
| 08/17 | 3,150 | 3,165 | 3,115 | 3,115 | -1.42% | 36,400 | - | -0.48% | - | - |
| 08/14 | 3,125 | 3,160 | 3,105 | 3,160 | +1.12% | 41,500 | - | +0.8% | - | - |
| 08/13 | 3,145 | 3,145 | 3,115 | 3,125 | 0% | 27,000 | - | -0.38% | - | - |
| 08/12 | 3,125 | 3,140 | 3,095 | 3,125 | -0.16% | 37,800 | - | -0.57% | - | - |
| 08/10 | 3,120 | 3,145 | 3,100 | 3,130 | +0.48% | 23,400 | - | -0.6% | - | - |
| 08/07 | 3,100 | 3,125 | 3,100 | 3,115 | +0.32% | 15,600 | - | -1.3% | - | - |
| 08/06 | 3,110 | 3,130 | 3,085 | 3,105 | +0.16% | 25,400 | - | -1.8% | - | - |
| 08/05 | 3,100 | 3,130 | 3,095 | 3,100 | 0% | 15,600 | - | -2.05% | - | - |
| 08/04 | 3,140 | 3,165 | 3,100 | 3,100 | -1.43% | 42,500 | - | -2.18% | - | - |
| 08/03 | 3,175 | 3,180 | 3,140 | 3,145 | -0.94% | 34,700 | - | -0.94% | - | - |
| 07/31 | 3,225 | 3,245 | 3,175 | 3,175 | -1.24% | 30,800 | - | -0.09% | - | - |
| 07/30 | 3,180 | 3,215 | 3,155 | 3,215 | +1.1% | 34,200 | - | +1.16% | - | - |
| 07/29 | 3,170 | 3,185 | 3,130 | 3,180 | +0.32% | 22,400 | - | +0.09% | - | - |
| 07/28 | 3,170 | 3,185 | 3,140 | 3,170 | 0% | 14,400 | - | -0.28% | - | - |
| 07/27 | 3,145 | 3,175 | 3,140 | 3,170 | +0.79% | 18,400 | - | -0.31% | - | - |
| 07/24 | 3,130 | 3,145 | 3,115 | 3,145 | +0.48% | 17,200 | - | -1.16% | - | - |
| 07/23 | 3,135 | 3,150 | 3,115 | 3,130 | +0.48% | 14,800 | - | -1.67% | - | - |
| 07/22 | 3,125 | 3,130 | 3,095 | 3,115 | +0.16% | 20,800 | - | -2.17% | - | - |
| 07/21 | 3,100 | 3,120 | 3,070 | 3,110 | +1.14% | 28,700 | - | -2.35% | - | - |
| 07/17 | 3,100 | 3,115 | 3,060 | 3,075 | 0% | 33,100 | - | -3.51% | - | - |
| 07/16 | 3,110 | 3,125 | 3,075 | 3,075 | -1.13% | 10,700 | - | -3.54% | - | - |
| 07/15 | 3,100 | 3,135 | 3,100 | 3,110 | +0.97% | 19,900 | - | -2.39% | - | - |
| 07/14 | 3,110 | 3,110 | 3,065 | 3,080 | +0.65% | 16,100 | - | -3.24% | - | - |
| 07/13 | 3,090 | 3,145 | 3,030 | 3,060 | -5.26% | 77,200 | - | -3.86% | - | - |
| 07/10 | 3,280 | 3,280 | 3,220 | 3,230 | 0% | 27,800 | - | +1.54% | - | - |
| 07/09 | 3,265 | 3,265 | 3,215 | 3,230 | +0.47% | 16,100 | - | +1.8% | - | - |
| 07/08 | 3,220 | 3,260 | 3,210 | 3,215 | -1.53% | 22,900 | - | +1.58% | - | - |
| 07/07 | 3,300 | 3,330 | 3,265 | 3,265 | -0.76% | 14,500 | - | +3.45% | - | - |
| 07/06 | 3,290 | 3,350 | 3,280 | 3,290 | -0.15% | 20,800 | - | +4.71% | - | - |
| 07/03 | 3,270 | 3,310 | 3,270 | 3,295 | +1.23% | 14,700 | - | +5.34% | - | - |
| 07/02 | 3,230 | 3,270 | 3,225 | 3,255 | +1.72% | 22,400 | - | +4.56% | - | - |
| 07/01 | 3,200 | 3,230 | 3,200 | 3,200 | 0% | 12,200 | - | +3.19% | - | - |
| 06/30 | 3,235 | 3,245 | 3,190 | 3,200 | -1.08% | 16,800 | - | +3.53% | - | - |
| 06/29 | 3,235 | 3,250 | 3,215 | 3,235 | +0.47% | 15,800 | - | +5% | - | - |
| 06/26 | 3,200 | 3,230 | 3,185 | 3,220 | +1.42% | 29,500 | - | +4.92% | - | - |
| 06/25 | 3,205 | 3,210 | 3,155 | 3,175 | -0.94% | 37,400 | - | +3.86% | - | - |
| 06/24 | 3,205 | 3,260 | 3,185 | 3,205 | -0.16% | 31,800 | - | +5.15% | - | - |
| 06/23 | 3,200 | 3,240 | 3,190 | 3,210 | +0.31% | 25,500 | - | +5.7% | - | - |
| 06/22 | 3,195 | 3,205 | 3,160 | 3,200 | -0.47% | 14,000 | - | +5.65% | - | - |
| 06/19 | 3,200 | 3,240 | 3,185 | 3,215 | +1.1% | 29,800 | - | +6.46% | - | - |
| 06/18 | 3,150 | 3,195 | 3,130 | 3,180 | +0.95% | 30,100 | - | +5.54% | - | - |
| 06/17 | 3,155 | 3,200 | 3,150 | 3,150 | -0.16% | 26,900 | - | +4.79% | - | - |
| 06/16 | 3,155 | 3,155 | 3,110 | 3,155 | 0% | 14,800 | - | +5.17% | - | - |
| 06/15 | 3,135 | 3,170 | 3,130 | 3,155 | +1.94% | 29,200 | - | +5.38% | - | - |
| 06/12 | 3,050 | 3,120 | 3,050 | 3,095 | +2.15% | 39,100 | - | +3.58% | - | - |
| 06/11 | 3,005 | 3,035 | 2,977 | 3,030 | +0.17% | 24,100 | - | +1.44% | - | - |
| 06/10 | 3,090 | 3,100 | 3,015 | 3,025 | -2.1% | 20,000 | - | +1.2% | - | - |
| 06/09 | 3,045 | 3,110 | 3,035 | 3,090 | +2.66% | 43,800 | - | +3.38% | - | - |
| 06/08 | 2,999 | 3,025 | 2,983 | 3,010 | -0.66% | 32,000 | - | +0.77% | - | - |
| 06/05 | 3,045 | 3,050 | 3,010 | 3,030 | +0.33% | 37,100 | - | +1.41% | - | - |
| 06/04 | 2,960 | 3,035 | 2,951 | 3,020 | +0.5% | 26,700 | - | +1.14% | - | - |
| 06/03 | 2,930 | 3,045 | 2,913 | 3,005 | +3.3% | 55,700 | - | +0.67% | - | - |
| 06/02 | 2,910 | 2,923 | 2,853 | 2,909 | -0.55% | 31,500 | - | -2.58% | - | - |
| 06/01 | 2,948 | 2,960 | 2,922 | 2,925 | -0.2% | 31,500 | - | -2.24% | - | - |
| 05/29 | 2,955 | 2,974 | 2,931 | 2,931 | -0.71% | 28,400 | - | -2.33% | - | - |
| 05/28 | 2,962 | 2,963 | 2,922 | 2,952 | +0.03% | 25,600 | - | -1.96% | - | - |
| 05/27 | 2,931 | 2,964 | 2,930 | 2,951 | 0% | 18,500 | - | -2.25% | - | - |
| 05/26 | 2,915 | 2,954 | 2,911 | 2,951 | +0.61% | 13,200 | - | -2.58% | - | - |
| 05/25 | 2,938 | 2,966 | 2,917 | 2,933 | +0.34% | 25,200 | - | -3.49% | - | - |
| 05/22 | 2,938 | 2,949 | 2,893 | 2,923 | -0.51% | 18,900 | - | -4.2% | - | - |
| 05/21 | 2,972 | 2,987 | 2,938 | 2,938 | -0.37% | 17,400 | - | -4.02% | - | - |
| 05/20 | 2,996 | 3,010 | 2,926 | 2,949 | -1.47% | 39,800 | - | -3.94% | - | - |
| 05/19 | 3,030 | 3,035 | 2,993 | 2,993 | +0.2% | 16,100 | - | -2.79% | - | - |
| 05/18 | 3,020 | 3,025 | 2,984 | 2,987 | -1.74% | 19,600 | - | -3.27% | - | - |
| 05/15 | 3,025 | 3,060 | 3,025 | 3,040 | +1.33% | 15,800 | - | -1.78% | - | - |
| 05/14 | 3,015 | 3,025 | 3,000 | 3,000 | -0.5% | 14,300 | - | -3.19% | - | - |
| 05/13 | 3,000 | 3,050 | 2,996 | 3,015 | +0.57% | 23,000 | - | -2.87% | - | - |
| 05/12 | 3,005 | 3,025 | 2,998 | 2,998 | -0.07% | 14,900 | - | -3.54% | - | - |
| 05/11 | 3,065 | 3,065 | 3,000 | 3,000 | -1.96% | 17,600 | - | -3.66% | - | - |
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 | 3,010 2026/10/2 | 26,100 | 415億8411万 | -1.18% 3,046 | |||
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）
- 2026/10/02 vs 2025/12/30
- -3%（0.97倍）
- 過去安値
631円（2002/12/19） - 377%（4.77倍）
3,010円（10/2）
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。
