進和（7607）の株価チャート
2025/05/15～2025/10/07
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 |
|---|
| 2025 |
| 10/07 | 3,305 | 3,325 | 3,270 | 3,325 | +0.61% | 17,400 | 459億3593万 | -0.33% | 14.39 | 1.01 |
| 10/06 | 3,310 | 3,310 | 3,255 | 3,305 | +2.01% | 21,800 | 456億5962万 | -0.9% | 14.3 | 1.01 |
| 10/03 | 3,220 | 3,245 | 3,220 | 3,240 | +0.93% | 13,200 | 447億6163万 | -2.82% | 14.02 | 0.99 |
| 10/02 | 3,250 | 3,260 | 3,205 | 3,210 | -0.47% | 25,100 | 443億4717万 | -3.86% | 13.89 | 0.98 |
| 10/01 | 3,355 | 3,360 | 3,225 | 3,225 | -4.02% | 27,300 | 445億5440万 | -3.56% | 13.96 | 0.98 |
| 09/30 | 3,400 | 3,400 | 3,345 | 3,360 | -1.03% | 18,100 | 464億1947万 | +0.36% | 14.54 | 1.02 |
| 09/29 | 3,430 | 3,445 | 3,385 | 3,395 | -2.02% | 30,400 | 469億300万 | +1.46% | 14.69 | 1.03 |
| 09/26 | 3,400 | 3,465 | 3,400 | 3,465 | +1.91% | 39,700 | 478億7008万 | +3.62% | 14.99 | 1.05 |
| 09/25 | 3,430 | 3,430 | 3,395 | 3,400 | -0.87% | 14,700 | 469億7208万 | +1.8% | 14.71 | 1.03 |
| 09/24 | 3,435 | 3,450 | 3,410 | 3,430 | -0.29% | 25,100 | 473億8654万 | +2.76% | 14.84 | 1.04 |
| 09/22 | 3,415 | 3,455 | 3,410 | 3,440 | +0.73% | 28,800 | 475億2469万 | +3.12% | 14.89 | 1.05 |
| 09/19 | 3,365 | 3,420 | 3,365 | 3,415 | +2.09% | 35,500 | 471億7931万 | +2.46% | 14.78 | 1.04 |
| 09/18 | 3,280 | 3,350 | 3,280 | 3,345 | +1.98% | 29,300 | 462億1224万 | +0.36% | 14.47 | 1.02 |
| 09/17 | 3,335 | 3,335 | 3,280 | 3,280 | -2.53% | 18,300 | 453億1424万 | -1.71% | 14.19 | 1 |
| 09/16 | 3,380 | 3,380 | 3,320 | 3,365 | +0.3% | 16,300 | 464億8854万 | +0.66% | 14.56 | 1.02 |
| 09/12 | 3,375 | 3,400 | 3,350 | 3,355 | -0.3% | 22,900 | 463億5039万 | +0.3% | 14.52 | 1.02 |
| 09/11 | 3,370 | 3,410 | 3,360 | 3,365 | -0.88% | 15,600 | 464億8854万 | +0.54% | 14.56 | 1.02 |
| 09/10 | 3,395 | 3,410 | 3,385 | 3,395 | +0.89% | 20,300 | 469億300万 | +1.4% | 14.69 | 1.03 |
| 09/09 | 3,365 | 3,405 | 3,345 | 3,365 | +0.15% | 35,500 | 464億8854万 | +0.51% | 14.56 | 1.02 |
| 09/08 | 3,305 | 3,360 | 3,305 | 3,360 | +1.66% | 34,100 | 464億1947万 | +0.39% | 14.54 | 1.02 |
| 09/05 | 3,325 | 3,330 | 3,280 | 3,305 | -0.75% | 14,800 | 456億5962万 | -1.31% | 14.3 | 1.01 |
| 09/04 | 3,250 | 3,330 | 3,245 | 3,330 | +2.62% | 28,700 | 460億501万 | -0.66% | 14.41 | 1.01 |
| 09/03 | 3,220 | 3,265 | 3,220 | 3,245 | -0.31% | 16,100 | 448億3071万 | -3.19% | 14.04 | 0.99 |
| 09/02 | 3,260 | 3,270 | 3,235 | 3,255 | +0.77% | 25,000 | 449億6886万 | -2.98% | 14.09 | 0.99 |
| 09/01 | 3,265 | 3,305 | 3,215 | 3,230 | -1.97% | 26,900 | 446億2348万 | -3.81% | 13.98 | 0.98 |
| 08/29 | 3,300 | 3,300 | 3,240 | 3,295 | +0.15% | 33,300 | 455億2147万 | -2.02% | 13.34 | 1.02 |
| 08/28 | 3,270 | 3,295 | 3,215 | 3,290 | -1.79% | 61,800 | 454億5239万 | -2.26% | 13.32 | 1.02 |
| 08/27 | 3,320 | 3,360 | 3,305 | 3,350 | +0.45% | 100,500 | 462億8131万 | -0.53% | 13.57 | 1.03 |
| 08/26 | 3,325 | 3,350 | 3,315 | 3,335 | +0.15% | 47,200 | 460億7408万 | -0.89% | 13.51 | 1.03 |
| 08/25 | 3,320 | 3,340 | 3,310 | 3,330 | +0.3% | 35,000 | 460億501万 | -0.98% | 13.49 | 1.03 |
| 08/22 | 3,330 | 3,345 | 3,305 | 3,320 | -0.45% | 34,200 | 458億6685万 | -1.16% | 13.45 | 1.02 |
| 08/21 | 3,345 | 3,365 | 3,335 | 3,335 | -0.6% | 23,100 | 460億7408万 | -0.6% | 13.51 | 1.03 |
| 08/20 | 3,375 | 3,385 | 3,345 | 3,355 | -0.3% | 17,100 | 463億5039万 | +0.18% | 13.59 | 1.04 |
| 08/19 | 3,375 | 3,395 | 3,350 | 3,365 | -0.15% | 42,000 | 464億8854万 | +0.69% | 13.63 | 1.04 |
| 08/18 | 3,375 | 3,385 | 3,365 | 3,370 | -0.15% | 22,200 | 465億5762万 | +1.11% | 13.65 | 1.04 |
| 08/15 | 3,390 | 3,400 | 3,365 | 3,375 | -1.32% | 34,500 | 466億2670万 | +1.56% | 13.67 | 1.04 |
| 08/14 | 3,420 | 3,430 | 3,405 | 3,420 | -0.44% | 17,400 | 472億4839万 | +3.26% | 13.85 | 1.06 |
| 08/13 | 3,445 | 3,455 | 3,390 | 3,435 | -0.15% | 29,900 | 474億5562万 | +4.12% | 13.91 | 1.06 |
| 08/12 | 3,430 | 3,455 | 3,380 | 3,440 | +0.73% | 53,500 | 475億2469万 | +4.69% | 13.93 | 1.06 |
| 08/08 | 3,395 | 3,420 | 3,385 | 3,415 | +0.74% | 31,600 | 471億7931万 | +4.31% | 13.83 | 1.05 |
| 08/07 | 3,400 | 3,430 | 3,380 | 3,390 | -0.29% | 31,400 | 468億3393万 | +3.99% | 13.73 | 1.05 |
| 08/06 | 3,390 | 3,420 | 3,385 | 3,400 | +0.59% | 21,600 | 469億7208万 | +4.71% | 13.77 | 1.05 |
| 08/05 | 3,360 | 3,395 | 3,315 | 3,380 | +0.75% | 27,700 | 466億9577万 | +4.55% | 13.69 | 1.04 |
| 08/04 | 3,325 | 3,370 | 3,300 | 3,355 | -1.18% | 45,700 | 463億5039万 | +4.16% | 13.59 | 1.04 |
| 08/01 | 3,395 | 3,405 | 3,320 | 3,395 | -0.15% | 94,700 | 469億300万 | +5.73% | 13.75 | 1.05 |
| 07/31 | 3,350 | 3,460 | 3,340 | 3,400 | +2.72% | 65,800 | 469億7208万 | +6.42% | 13.77 | 1.05 |
| 07/30 | 3,340 | 3,370 | 3,310 | 3,310 | -0.6% | 22,100 | 457億2870万 | +4.15% | 13.41 | 1.02 |
| 07/29 | 3,310 | 3,335 | 3,300 | 3,330 | -0.15% | 17,900 | 460億501万 | +5.15% | 13.49 | 1.03 |
| 07/28 | 3,355 | 3,355 | 3,310 | 3,335 | -0.6% | 16,300 | 460億7408万 | +5.77% | 13.51 | 1.03 |
| 07/25 | 3,380 | 3,395 | 3,345 | 3,355 | -0.45% | 21,900 | 463億5039万 | +6.88% | 13.59 | 1.04 |
| 07/24 | 3,350 | 3,400 | 3,325 | 3,370 | +0.9% | 15,500 | 465億5762万 | +7.94% | 13.65 | 1.04 |
| 07/23 | 3,330 | 3,360 | 3,300 | 3,340 | +1.98% | 38,800 | 461億4316万 | +7.53% | 13.53 | 1.03 |
| 07/22 | 3,280 | 3,290 | 3,230 | 3,275 | -0.15% | 21,400 | 452億4516万 | +5.95% | 13.26 | 1.01 |
| 07/18 | 3,230 | 3,295 | 3,205 | 3,280 | +1.71% | 31,300 | 453億1424万 | +6.53% | 13.28 | 1.01 |
| 07/17 | 3,205 | 3,225 | 3,195 | 3,225 | -0.15% | 13,600 | 445億5440万 | +5.12% | 13.06 | 1 |
| 07/16 | 3,215 | 3,230 | 3,195 | 3,230 | +1.41% | 28,600 | 446億2348万 | +5.59% | 13.08 | 1 |
| 07/15 | 3,200 | 3,210 | 3,160 | 3,185 | +0.47% | 23,400 | 440億179万 | +4.43% | 12.9 | 0.98 |
| 07/14 | 3,175 | 3,240 | 3,140 | 3,170 | +0.79% | 60,100 | 437億9456万 | +4.21% | 12.84 | 0.98 |
| 07/11 | 3,130 | 3,150 | 3,090 | 3,145 | +1.13% | 44,800 | 434億4917万 | +3.62% | 12.74 | 0.97 |
| 07/10 | 3,130 | 3,140 | 3,105 | 3,110 | 0% | 30,400 | 429億6564万 | +2.64% | 12.6 | 0.96 |
| 07/09 | 3,105 | 3,150 | 3,105 | 3,110 | +0.16% | 23,100 | 429億6564万 | +2.78% | 12.6 | 0.96 |
| 07/08 | 3,130 | 3,130 | 3,085 | 3,105 | +0.16% | 13,500 | 428億9656万 | +2.75% | 12.57 | 0.96 |
| 07/07 | 3,130 | 3,145 | 3,100 | 3,100 | -0.96% | 21,500 | 428億2748万 | +2.75% | 12.55 | 0.96 |
| 07/04 | 3,095 | 3,160 | 3,095 | 3,130 | +1.62% | 29,700 | 432億4194万 | +3.85% | 12.68 | 0.97 |
| 07/03 | 3,050 | 3,100 | 3,050 | 3,080 | +0.98% | 12,800 | 425億5118万 | +2.39% | 12.47 | 0.95 |
| 07/02 | 3,055 | 3,085 | 3,050 | 3,050 | -0.33% | 11,700 | 421億3672万 | +1.43% | 12.35 | 0.94 |
| 07/01 | 3,085 | 3,100 | 3,060 | 3,060 | -0.65% | 8,100 | 422億7487万 | +1.76% | 12.39 | 0.94 |
| 06/30 | 3,100 | 3,130 | 3,080 | 3,080 | -0.65% | 21,100 | 425億5118万 | +2.36% | 12.47 | 0.95 |
| 06/27 | 3,040 | 3,100 | 3,030 | 3,100 | +3.16% | 54,100 | 428億2748万 | +3.02% | 12.55 | 0.96 |
| 06/26 | 2,985 | 3,045 | 2,985 | 3,005 | +0.87% | 13,800 | 415億1503万 | -0.1% | 12.17 | 0.93 |
| 06/25 | 3,050 | 3,050 | 2,975 | 2,979 | -1.36% | 19,600 | 411億5583万 | -1.03% | 12.06 | 0.92 |
| 06/24 | 3,025 | 3,025 | 2,985 | 3,020 | +0.9% | 7,700 | 417億2226万 | +0.2% | 12.23 | 0.93 |
| 06/23 | 2,971 | 3,020 | 2,971 | 2,993 | +0.74% | 15,000 | 413億4924万 | -0.7% | 12.12 | 0.92 |
| 06/20 | 2,932 | 2,971 | 2,932 | 2,971 | +0.92% | 13,400 | 410億4531万 | -1.56% | 12.03 | 0.92 |
| 06/19 | 2,974 | 2,974 | 2,931 | 2,944 | -1.01% | 10,200 | 406億7229万 | -2.58% | 11.92 | 0.91 |
| 06/18 | 2,955 | 2,984 | 2,955 | 2,974 | +0.64% | 7,500 | 410億8675万 | -1.78% | 12.04 | 0.92 |
| 06/17 | 2,975 | 2,975 | 2,945 | 2,955 | -0.81% | 9,400 | 408億2426万 | -2.6% | 11.97 | 0.91 |
| 06/16 | 3,010 | 3,010 | 2,972 | 2,979 | -0.43% | 6,400 | 411億5583万 | -1.94% | 12.06 | 0.92 |
| 06/13 | 3,000 | 3,000 | 2,978 | 2,992 | -0.43% | 12,000 | 413億3543万 | -1.68% | 12.12 | 0.92 |
| 06/12 | 3,025 | 3,050 | 2,996 | 3,005 | -0.17% | 12,500 | 415億1503万 | -1.31% | 12.17 | 0.93 |
| 06/11 | 3,010 | 3,030 | 2,976 | 3,010 | +1.14% | 11,000 | 415億8411万 | -1.08% | 12.19 | 0.93 |
| 06/10 | 2,995 | 3,010 | 2,972 | 2,976 | -0.63% | 6,200 | 411億1438万 | -2.17% | 12.05 | 0.92 |
| 06/09 | 3,025 | 3,035 | 2,987 | 2,995 | -0.83% | 7,800 | 413億7688万 | -1.55% | 12.13 | 0.92 |
| 06/06 | 3,045 | 3,055 | 3,010 | 3,020 | +0.17% | 16,100 | 417億2226万 | -0.72% | 12.23 | 0.93 |
| 06/05 | 2,994 | 3,030 | 2,994 | 3,015 | +0.5% | 10,000 | 416億5318万 | -0.89% | 12.21 | 0.93 |
| 06/04 | 3,015 | 3,025 | 2,999 | 3,000 | +0.13% | 5,700 | 414億4595万 | -1.45% | 12.15 | 0.93 |
| 06/03 | 3,020 | 3,030 | 2,989 | 2,996 | -0.79% | 10,600 | 413億9069万 | -1.61% | 12.13 | 0.92 |
| 06/02 | 2,981 | 3,040 | 2,981 | 3,020 | +1% | 9,400 | 417億2226万 | -0.82% | 12.23 | 0.93 |
| 05/30 | 3,010 | 3,020 | 2,971 | 2,990 | -1.97% | 12,700 | 431億180万 | -1.9% | 12.64 | 0.98 |
| 05/29 | 3,100 | 3,100 | 3,025 | 3,050 | 0% | 14,900 | 439億6672万 | +0.03% | 12.89 | 1 |
| 05/28 | 3,100 | 3,125 | 3,050 | 3,050 | -1.45% | 11,500 | 439億6672万 | +0.13% | 12.89 | 1 |
| 05/27 | 3,095 | 3,100 | 3,070 | 3,095 | 0% | 7,600 | 446億1541万 | +1.74% | 13.08 | 1.01 |
| 05/26 | 3,070 | 3,130 | 3,070 | 3,095 | +0.49% | 24,300 | 446億1541万 | +2.04% | 13.08 | 1.01 |
| 05/23 | 3,045 | 3,080 | 3,025 | 3,080 | +1.15% | 14,900 | 443億9918万 | +1.89% | 13.02 | 1.01 |
| 05/22 | 3,070 | 3,120 | 3,025 | 3,045 | -0.98% | 19,400 | 438億9464万 | +1% | 12.87 | 1 |
| 05/21 | 3,045 | 3,085 | 3,045 | 3,075 | +1.49% | 11,600 | 443億2710万 | +2.16% | 13 | 1.01 |
| 05/20 | 3,085 | 3,090 | 3,025 | 3,030 | -1.78% | 12,100 | 436億7841万 | +0.93% | 12.81 | 0.99 |
| 05/19 | 3,065 | 3,085 | 3,060 | 3,085 | +0.16% | 7,400 | 444億7125万 | +2.94% | 13.04 | 1.01 |
| 05/16 | 3,090 | 3,095 | 3,050 | 3,080 | -0.32% | 6,200 | 443億9918万 | +3.32% | 13.02 | 1.01 |
| 05/15 | 3,070 | 3,120 | 3,060 | 3,090 | -0.64% | 22,700 | 445億4333万 | +4.18% | 13.06 | 1.01 |
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。
