進和（7607）の株価チャート
2025/10/07～2026/03/06
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 |
| 03/06 | 3,165 | 3,165 | 3,125 | 3,155 | -1.1% | 12,400 | 435億8733万 | -2.53% | 13.65 | 0.91 |
| 03/05 | 3,190 | 3,215 | 3,165 | 3,190 | +3.24% | 13,400 | 440億7086万 | -1.39% | 13.8 | 0.92 |
| 03/04 | 3,180 | 3,180 | 3,040 | 3,090 | -4.19% | 44,400 | 426億8933万 | -4.33% | 13.37 | 0.89 |
| 03/03 | 3,270 | 3,270 | 3,215 | 3,225 | -1.38% | 24,800 | 445億5440万 | -0.19% | 13.96 | 0.93 |
| 03/02 | 3,285 | 3,295 | 3,245 | 3,270 | -3.11% | 29,700 | 451億7609万 | +1.24% | 14.15 | 0.95 |
| 02/27 | 3,280 | 3,375 | 3,280 | 3,375 | +2.27% | 29,200 | 466億2670万 | +4.59% | 14.6 | 0.98 |
| 02/26 | 3,285 | 3,315 | 3,265 | 3,300 | -1.05% | 38,900 | 455億9055万 | +2.58% | 14.28 | 0.95 |
| 02/25 | 3,350 | 3,370 | 3,320 | 3,335 | -0.15% | 64,100 | 460億7408万 | +3.86% | 14.43 | 0.96 |
| 02/24 | 3,330 | 3,365 | 3,275 | 3,340 | +1.06% | 47,700 | 461億4316万 | +4.21% | 14.45 | 0.97 |
| 02/20 | 3,335 | 3,335 | 3,305 | 3,305 | -1.49% | 22,300 | 456億5962万 | +3.25% | 14.3 | 0.96 |
| 02/19 | 3,360 | 3,360 | 3,315 | 3,355 | +0.15% | 23,700 | 463億5039万 | +4.94% | 14.52 | 0.97 |
| 02/18 | 3,370 | 3,390 | 3,335 | 3,350 | 0% | 26,900 | 462億8131万 | +4.95% | 14.5 | 0.97 |
| 02/17 | 3,330 | 3,370 | 3,330 | 3,350 | +0.6% | 29,100 | 462億8131万 | +5.15% | 14.5 | 0.97 |
| 02/16 | 3,310 | 3,335 | 3,285 | 3,330 | +0.6% | 22,800 | 460億501万 | +4.78% | 14.41 | 0.96 |
| 02/13 | 3,300 | 3,340 | 3,265 | 3,310 | 0% | 32,200 | 457億2870万 | +4.38% | 14.32 | 0.96 |
| 02/12 | 3,250 | 3,340 | 3,250 | 3,310 | +2% | 29,500 | 457億2870万 | +4.58% | 14.32 | 0.96 |
| 02/10 | 3,210 | 3,265 | 3,210 | 3,245 | +1.56% | 18,800 | 448億3071万 | +2.72% | 14.04 | 0.94 |
| 02/09 | 3,205 | 3,220 | 3,175 | 3,195 | +0.47% | 33,900 | 441億3994万 | +1.33% | 13.83 | 0.92 |
| 02/06 | 3,145 | 3,180 | 3,120 | 3,180 | +1.11% | 22,000 | 439億3271万 | +0.95% | 13.76 | 0.92 |
| 02/05 | 3,135 | 3,165 | 3,110 | 3,145 | +1.29% | 22,300 | 434億4917万 | -0.06% | 13.61 | 0.91 |
| 02/04 | 3,110 | 3,135 | 3,090 | 3,105 | -0.16% | 20,600 | 428億9656万 | -1.24% | 13.44 | 0.9 |
| 02/03 | 3,145 | 3,145 | 3,105 | 3,110 | 0% | 21,100 | 429億6564万 | -1.05% | 13.46 | 0.9 |
| 02/02 | 3,160 | 3,175 | 3,105 | 3,110 | -0.48% | 24,500 | 429億6564万 | -0.96% | 13.46 | 0.9 |
| 01/30 | 3,115 | 3,150 | 3,105 | 3,125 | +0.32% | 22,800 | 431億7287万 | -0.41% | 13.52 | 0.9 |
| 01/29 | 3,105 | 3,150 | 3,100 | 3,115 | +0.32% | 23,200 | 430億3471万 | -0.64% | 13.48 | 0.9 |
| 01/28 | 3,070 | 3,140 | 3,055 | 3,105 | +0.81% | 20,900 | 428億9656万 | -0.86% | 13.44 | 0.9 |
| 01/27 | 3,100 | 3,100 | 3,070 | 3,080 | -0.48% | 18,500 | 425億5118万 | -1.57% | 13.33 | 0.89 |
| 01/26 | 3,170 | 3,175 | 3,095 | 3,095 | -3.58% | 30,300 | 427億5841万 | -0.99% | 13.39 | 0.9 |
| 01/23 | 3,205 | 3,210 | 3,165 | 3,210 | +0.78% | 15,900 | 443億4717万 | +2.82% | 13.89 | 0.93 |
| 01/22 | 3,175 | 3,195 | 3,155 | 3,185 | +1.43% | 14,500 | 440億179万 | +2.21% | 13.78 | 0.92 |
| 01/21 | 3,115 | 3,140 | 3,105 | 3,140 | +0.16% | 15,600 | 433億8010万 | +0.9% | 13.59 | 0.91 |
| 01/20 | 3,200 | 3,200 | 3,135 | 3,135 | -2.03% | 24,300 | 433億1102万 | +0.9% | 13.57 | 0.91 |
| 01/19 | 3,225 | 3,225 | 3,190 | 3,200 | -0.78% | 10,200 | 442億902万 | +3.13% | 13.85 | 0.93 |
| 01/16 | 3,210 | 3,225 | 3,185 | 3,225 | +0.47% | 13,300 | 445億5440万 | +4.13% | 13.96 | 0.93 |
| 01/15 | 3,215 | 3,245 | 3,200 | 3,210 | -0.77% | 25,400 | 443億4717万 | +3.85% | 13.89 | 0.93 |
| 01/14 | 3,220 | 3,235 | 3,190 | 3,235 | +1.09% | 30,000 | 446億9255万 | +4.79% | 14 | 0.94 |
| 01/13 | 3,200 | 3,220 | 3,165 | 3,200 | +1.27% | 25,000 | 442億902万 | +3.83% | 13.85 | 0.93 |
| 01/09 | 3,180 | 3,185 | 3,160 | 3,160 | +0.64% | 13,000 | 436億5640万 | +2.66% | 13.67 | 0.91 |
| 01/08 | 3,175 | 3,195 | 3,140 | 3,140 | -0.79% | 14,100 | 433億8010万 | +2.05% | 13.59 | 0.91 |
| 01/07 | 3,165 | 3,190 | 3,140 | 3,165 | +0.16% | 14,700 | 437億2548万 | +2.79% | 13.7 | 0.92 |
| 01/06 | 3,110 | 3,170 | 3,110 | 3,160 | +1.77% | 18,500 | 436億5640万 | +2.6% | 13.67 | 0.91 |
| 01/05 | 3,100 | 3,110 | 3,080 | 3,105 | +0.16% | 11,400 | 428億9656万 | +0.78% | 13.44 | 0.9 |
| 2025 |
| 12/30 | 3,115 | 3,115 | 3,100 | 3,100 | -0.48% | 7,400 | 428億2748万 | +0.52% | 13.41 | 0.9 |
| 12/29 | 3,090 | 3,115 | 3,080 | 3,115 | +1.3% | 11,600 | 430億3471万 | +0.94% | 13.48 | 0.9 |
| 12/26 | 3,080 | 3,080 | 3,050 | 3,075 | +0.16% | 10,200 | 424億8210万 | -0.39% | 13.31 | 0.89 |
| 12/25 | 3,100 | 3,100 | 3,045 | 3,070 | +0.82% | 30,600 | 424億1302万 | -0.58% | 13.28 | 0.89 |
| 12/24 | 3,065 | 3,070 | 3,045 | 3,045 | -0.65% | 6,000 | 420億6764万 | -1.39% | 13.18 | 0.88 |
| 12/23 | 3,050 | 3,065 | 3,050 | 3,065 | +0.82% | 11,600 | 423億4395万 | -0.84% | 13.26 | 0.89 |
| 12/22 | 3,065 | 3,065 | 3,025 | 3,040 | -0.33% | 7,800 | 419億9856万 | -1.71% | 13.15 | 0.88 |
| 12/19 | 3,010 | 3,050 | 3,010 | 3,050 | +0.99% | 9,400 | 421億3672万 | -1.52% | 13.2 | 0.88 |
| 12/18 | 3,015 | 3,030 | 3,000 | 3,020 | +0.67% | 16,700 | 417億2226万 | -2.61% | 13.07 | 0.87 |
| 12/17 | 3,010 | 3,010 | 2,995 | 3,000 | -0.17% | 22,800 | 414億4595万 | -3.41% | 12.98 | 0.87 |
| 12/16 | 3,050 | 3,055 | 3,005 | 3,005 | -1.48% | 22,100 | 415億1503万 | -3.41% | 13 | 0.87 |
| 12/15 | 3,090 | 3,090 | 3,045 | 3,050 | -1.29% | 25,800 | 421億3672万 | -2.12% | 13.2 | 0.88 |
| 12/12 | 3,080 | 3,090 | 3,050 | 3,090 | +2.66% | 31,500 | 426億8933万 | -0.9% | 13.37 | 0.89 |
| 12/11 | 3,050 | 3,070 | 3,010 | 3,010 | -1.15% | 19,200 | 415億8411万 | -3.49% | 13.03 | 0.87 |
| 12/10 | 3,040 | 3,075 | 3,035 | 3,045 | -0.33% | 21,800 | 420億6764万 | -2.47% | 13.18 | 0.88 |
| 12/09 | 3,085 | 3,085 | 3,040 | 3,055 | -0.65% | 21,000 | 422億579万 | -2.21% | 13.22 | 0.88 |
| 12/08 | 3,105 | 3,105 | 3,070 | 3,075 | -0.81% | 18,000 | 424億8210万 | -1.6% | 13.31 | 0.89 |
| 12/05 | 3,125 | 3,125 | 3,095 | 3,100 | -0.64% | 24,500 | 428億2748万 | -0.8% | 13.41 | 0.9 |
| 12/04 | 3,100 | 3,130 | 3,100 | 3,120 | +0.81% | 11,200 | 431億379万 | -0.16% | 13.5 | 0.9 |
| 12/03 | 3,130 | 3,130 | 3,085 | 3,095 | -0.96% | 19,500 | 427億5841万 | -0.96% | 13.39 | 0.9 |
| 12/02 | 3,190 | 3,190 | 3,120 | 3,125 | -2.04% | 11,200 | 431億7287万 | -0.16% | 13.52 | 0.9 |
| 12/01 | 3,210 | 3,220 | 3,175 | 3,190 | -0.47% | 11,100 | 440億7086万 | +1.85% | 13.8 | 0.92 |
| 11/28 | 3,185 | 3,215 | 3,175 | 3,205 | +0.63% | 11,800 | 442億7809万 | +2.36% | 13.87 | 0.97 |
| 11/27 | 3,180 | 3,200 | 3,170 | 3,185 | +0.31% | 13,200 | 440億179万 | +1.82% | 13.78 | 0.97 |
| 11/26 | 3,130 | 3,175 | 3,130 | 3,175 | +1.28% | 8,600 | 438億6363万 | +1.6% | 13.74 | 0.97 |
| 11/25 | 3,170 | 3,170 | 3,135 | 3,135 | -0.32% | 8,700 | 433億1102万 | +0.45% | 13.57 | 0.95 |
| 11/21 | 3,090 | 3,145 | 3,090 | 3,145 | +1.29% | 16,400 | 434億4917万 | +0.9% | 13.61 | 0.96 |
| 11/20 | 3,090 | 3,120 | 3,090 | 3,105 | +0.81% | 10,600 | 428億9656万 | -0.29% | 13.44 | 0.94 |
| 11/19 | 3,100 | 3,105 | 3,070 | 3,080 | -0.65% | 16,300 | 425億5118万 | -1.03% | 13.33 | 0.94 |
| 11/18 | 3,100 | 3,120 | 3,080 | 3,100 | -0.8% | 19,100 | 428億2748万 | -0.58% | 13.41 | 0.94 |
| 11/17 | 3,140 | 3,145 | 3,110 | 3,125 | -0.32% | 14,600 | 431億7287万 | 0% | 13.52 | 0.95 |
| 11/14 | 3,150 | 3,150 | 3,105 | 3,135 | -0.63% | 9,400 | 433億1102万 | +0.06% | 13.57 | 0.95 |
| 11/13 | 3,155 | 3,155 | 3,125 | 3,155 | +0.48% | 9,300 | 435億8733万 | +0.51% | 13.65 | 0.96 |
| 11/12 | 3,135 | 3,170 | 3,135 | 3,140 | +0.16% | 16,800 | 433億8010万 | -0.19% | 13.59 | 0.96 |
| 11/11 | 3,155 | 3,155 | 3,090 | 3,135 | +0.48% | 12,400 | 433億1102万 | -0.54% | 13.57 | 0.95 |
| 11/10 | 3,105 | 3,140 | 3,105 | 3,120 | +0.48% | 10,300 | 431億379万 | -1.17% | 13.5 | 0.95 |
| 11/07 | 3,125 | 3,125 | 3,090 | 3,105 | -0.16% | 11,900 | 428億9656万 | -1.74% | 13.44 | 0.94 |
| 11/06 | 3,110 | 3,125 | 3,080 | 3,110 | +0.48% | 13,400 | 429億6564万 | -1.74% | 13.46 | 0.95 |
| 11/05 | 3,100 | 3,125 | 3,065 | 3,095 | 0% | 25,400 | 427億5841万 | -2.52% | 13.39 | 0.94 |
| 11/04 | 3,075 | 3,120 | 3,065 | 3,095 | +0.65% | 19,500 | 427億5841万 | -2.89% | 13.39 | 0.94 |
| 10/31 | 3,085 | 3,100 | 3,055 | 3,075 | -0.16% | 20,800 | 424億8210万 | -3.97% | 13.31 | 0.94 |
| 10/30 | 3,120 | 3,125 | 3,080 | 3,080 | -0.48% | 31,100 | 425億5118万 | -4.2% | 13.33 | 0.94 |
| 10/29 | 3,110 | 3,140 | 3,085 | 3,095 | -0.48% | 23,900 | 427億5841万 | -4.15% | 13.39 | 0.94 |
| 10/28 | 3,180 | 3,195 | 3,110 | 3,110 | -3.57% | 29,600 | 429億6564万 | -4.1% | 13.46 | 0.95 |
| 10/27 | 3,210 | 3,235 | 3,195 | 3,225 | +1.42% | 20,700 | 445億5440万 | -0.92% | 13.96 | 0.98 |
| 10/24 | 3,200 | 3,200 | 3,160 | 3,180 | +0.32% | 18,800 | 439億3271万 | -2.45% | 13.76 | 0.97 |
| 10/23 | 3,130 | 3,195 | 3,130 | 3,170 | +1.28% | 19,000 | 437億9456万 | -2.88% | 13.72 | 0.96 |
| 10/22 | 3,110 | 3,170 | 3,110 | 3,130 | +0.64% | 30,100 | 432億4194万 | -4.31% | 13.54 | 0.95 |
| 10/21 | 3,115 | 3,115 | 3,075 | 3,110 | +0.97% | 32,200 | 429億6564万 | -5.18% | 13.46 | 0.95 |
| 10/20 | 3,050 | 3,095 | 3,040 | 3,080 | +1.48% | 23,600 | 425億5118万 | -6.41% | 13.33 | 0.94 |
| 10/17 | 3,050 | 3,080 | 3,030 | 3,035 | -0.49% | 26,200 | 419億2949万 | -8.11% | 13.13 | 0.92 |
| 10/16 | 3,100 | 3,135 | 3,040 | 3,050 | -0.49% | 56,700 | 421億3672万 | -8.02% | 13.2 | 0.93 |
| 10/15 | 3,060 | 3,090 | 3,010 | 3,065 | -4.96% | 100,000 | 423億4395万 | -7.93% | 13.26 | 0.93 |
| 10/14 | 3,210 | 3,260 | 3,180 | 3,225 | -1.53% | 42,100 | 445億5440万 | -3.39% | 13.96 | 0.98 |
| 10/10 | 3,315 | 3,315 | 3,260 | 3,275 | -1.65% | 39,600 | 452億4516万 | -2.03% | 14.17 | 1 |
| 10/09 | 3,325 | 3,340 | 3,295 | 3,330 | +1.37% | 17,500 | 460億501万 | -0.33% | 14.41 | 1.01 |
| 10/08 | 3,335 | 3,360 | 3,285 | 3,285 | -1.2% | 20,200 | 453億8332万 | -1.59% | 14.22 | 1 |
| 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。
