進和（7607）の株価チャート
2025/12/29～2026/06/01
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 |
| 06/01 | 2,948 | 2,960 | 2,922 | 2,925 | -0.2% | 31,500 | 404億980万 | -2.24% | 12.66 | 0.85 |
| 05/29 | 2,955 | 2,974 | 2,931 | 2,931 | -0.71% | 28,400 | 404億9269万 | -2.33% | 12.68 | 0.85 |
| 05/28 | 2,962 | 2,963 | 2,922 | 2,952 | +0.03% | 25,600 | 407億8282万 | -1.96% | 12.77 | 0.85 |
| 05/27 | 2,931 | 2,964 | 2,930 | 2,951 | 0% | 18,500 | 407億6900万 | -2.25% | 12.77 | 0.85 |
| 05/26 | 2,915 | 2,954 | 2,911 | 2,951 | +0.61% | 13,200 | 407億6900万 | -2.58% | 12.77 | 0.85 |
| 05/25 | 2,938 | 2,966 | 2,917 | 2,933 | +0.34% | 25,200 | 405億2033万 | -3.49% | 12.69 | 0.85 |
| 05/22 | 2,938 | 2,949 | 2,893 | 2,923 | -0.51% | 18,900 | 403億8217万 | -4.2% | 12.65 | 0.85 |
| 05/21 | 2,972 | 2,987 | 2,938 | 2,938 | -0.37% | 17,400 | 405億8940万 | -4.02% | 12.71 | 0.85 |
| 05/20 | 2,996 | 3,010 | 2,926 | 2,949 | -1.47% | 39,800 | 407億4137万 | -3.94% | 12.76 | 0.85 |
| 05/19 | 3,030 | 3,035 | 2,993 | 2,993 | +0.2% | 16,100 | 413億4924万 | -2.79% | 12.95 | 0.87 |
| 05/18 | 3,020 | 3,025 | 2,984 | 2,987 | -1.74% | 19,600 | 412億6635万 | -3.27% | 12.93 | 0.86 |
| 05/15 | 3,025 | 3,060 | 3,025 | 3,040 | +1.33% | 15,800 | 419億9856万 | -1.78% | 13.15 | 0.88 |
| 05/14 | 3,015 | 3,025 | 3,000 | 3,000 | -0.5% | 14,300 | 414億4595万 | -3.19% | 12.98 | 0.87 |
| 05/13 | 3,000 | 3,050 | 2,996 | 3,015 | +0.57% | 23,000 | 416億5318万 | -2.87% | 13.05 | 0.87 |
| 05/12 | 3,005 | 3,025 | 2,998 | 2,998 | -0.07% | 14,900 | 414億1832万 | -3.54% | 12.97 | 0.87 |
| 05/11 | 3,065 | 3,065 | 3,000 | 3,000 | -1.96% | 17,600 | 414億4595万 | -3.66% | 12.98 | 0.87 |
| 05/08 | 3,090 | 3,090 | 3,050 | 3,060 | -0.97% | 17,000 | 422億7487万 | -1.83% | 13.24 | 0.89 |
| 05/07 | 3,075 | 3,100 | 3,060 | 3,090 | +1.98% | 29,100 | 426億8933万 | -0.9% | 13.37 | 0.89 |
| 05/01 | 3,040 | 3,040 | 3,005 | 3,030 | +0.17% | 19,400 | 418億6041万 | -2.92% | 13.11 | 0.88 |
| 04/30 | 3,015 | 3,025 | 2,990 | 3,025 | -0.33% | 18,800 | 417億9133万 | -3.23% | 13.09 | 0.88 |
| 04/28 | 3,020 | 3,035 | 3,000 | 3,035 | +1.17% | 22,800 | 419億2949万 | -3.1% | 13.13 | 0.88 |
| 04/27 | 2,995 | 3,030 | 2,992 | 3,000 | +0.17% | 9,800 | 414億4595万 | -4.34% | 12.98 | 0.87 |
| 04/24 | 3,045 | 3,050 | 2,990 | 2,995 | -0.5% | 35,100 | 413億7688万 | -4.59% | 12.96 | 0.87 |
| 04/23 | 3,070 | 3,090 | 3,010 | 3,010 | -1.63% | 28,100 | 415億8411万 | -4.23% | 13.03 | 0.87 |
| 04/22 | 3,135 | 3,145 | 3,060 | 3,060 | -2.86% | 28,500 | 422億7487万 | -2.86% | 13.24 | 0.89 |
| 04/21 | 3,210 | 3,210 | 3,150 | 3,150 | -0.94% | 13,800 | 435億1825万 | -0.06% | 13.63 | 0.91 |
| 04/20 | 3,200 | 3,200 | 3,145 | 3,180 | +0.63% | 15,400 | 439億3271万 | +0.95% | 13.76 | 0.92 |
| 04/17 | 3,200 | 3,215 | 3,155 | 3,160 | -1.25% | 13,200 | 436億5640万 | +0.45% | 13.67 | 0.91 |
| 04/16 | 3,210 | 3,230 | 3,185 | 3,200 | -0.47% | 20,900 | 442億902万 | +1.78% | 13.85 | 0.93 |
| 04/15 | 3,265 | 3,280 | 3,180 | 3,215 | +0.16% | 25,100 | 444億1625万 | +2.32% | 13.91 | 0.93 |
| 04/14 | 3,205 | 3,330 | 3,190 | 3,210 | +0.47% | 98,000 | 443億4717万 | +2.23% | 13.89 | 0.93 |
| 04/13 | 3,290 | 3,315 | 3,195 | 3,195 | +1.43% | 28,800 | 441億3994万 | +1.91% | 13.83 | 0.92 |
| 04/10 | 3,180 | 3,220 | 3,120 | 3,150 | -0.94% | 22,500 | 435億1825万 | +0.54% | 13.63 | 0.91 |
| 04/09 | 3,225 | 3,240 | 3,180 | 3,180 | -0.78% | 10,900 | 439億3271万 | +1.44% | 13.76 | 0.92 |
| 04/08 | 3,200 | 3,220 | 3,190 | 3,205 | +1.26% | 20,100 | 442億7809万 | +2.36% | 13.87 | 0.93 |
| 04/07 | 3,135 | 3,165 | 3,135 | 3,165 | +0.8% | 12,500 | 437億2548万 | +1.05% | 13.7 | 0.92 |
| 04/06 | 3,135 | 3,175 | 3,135 | 3,140 | +0.16% | 9,300 | 433億8010万 | +0.13% | 13.59 | 0.91 |
| 04/03 | 3,115 | 3,160 | 3,115 | 3,135 | +0.64% | 7,100 | 433億1102万 | -0.35% | 13.57 | 0.91 |
| 04/02 | 3,140 | 3,195 | 3,115 | 3,115 | -0.8% | 12,600 | 430億3471万 | -1.17% | 13.48 | 0.9 |
| 04/01 | 3,145 | 3,160 | 3,120 | 3,140 | +1.95% | 17,400 | 433億8010万 | -0.66% | 13.59 | 0.91 |
| 03/31 | 3,070 | 3,130 | 3,070 | 3,080 | -0.48% | 10,500 | 425億5118万 | -2.81% | 13.33 | 0.89 |
| 03/30 | 3,060 | 3,130 | 3,050 | 3,095 | -1.75% | 26,000 | 427億5841万 | -2.61% | 13.39 | 0.9 |
| 03/27 | 3,150 | 3,165 | 3,120 | 3,150 | -0.16% | 23,200 | 435億1825万 | -1.22% | 13.63 | 0.91 |
| 03/26 | 3,145 | 3,160 | 3,130 | 3,155 | -0.94% | 12,400 | 435億8733万 | -1.31% | 13.65 | 0.91 |
| 03/25 | 3,165 | 3,185 | 3,150 | 3,185 | +1.59% | 24,100 | 440億179万 | -0.59% | 13.78 | 0.92 |
| 03/24 | 3,090 | 3,140 | 3,090 | 3,135 | +2.45% | 15,900 | 433億1102万 | -2.34% | 13.57 | 0.91 |
| 03/23 | 3,060 | 3,075 | 3,025 | 3,060 | -1.77% | 24,100 | 422億7487万 | -4.88% | 13.24 | 0.89 |
| 03/19 | 3,145 | 3,145 | 3,100 | 3,115 | -1.58% | 23,300 | 430億3471万 | -3.47% | 13.48 | 0.9 |
| 03/18 | 3,100 | 3,165 | 3,100 | 3,165 | +1.61% | 10,300 | 437億2548万 | -2.07% | 13.7 | 0.92 |
| 03/17 | 3,100 | 3,135 | 3,085 | 3,115 | +0.65% | 11,600 | 430億3471万 | -3.68% | 13.48 | 0.9 |
| 03/16 | 3,070 | 3,100 | 3,070 | 3,095 | +0.32% | 17,700 | 427億5841万 | -4.36% | 13.39 | 0.9 |
| 03/13 | 3,065 | 3,095 | 3,065 | 3,085 | -0.96% | 21,600 | 426億2025万 | -4.73% | 13.35 | 0.89 |
| 03/12 | 3,155 | 3,160 | 3,110 | 3,115 | -1.42% | 15,100 | 430億3471万 | -3.83% | 13.48 | 0.9 |
| 03/11 | 3,150 | 3,180 | 3,150 | 3,160 | +0.48% | 9,000 | 436億5640万 | -2.44% | 13.67 | 0.91 |
| 03/10 | 3,145 | 3,150 | 3,105 | 3,145 | +1.62% | 17,800 | 434億4917万 | -2.84% | 13.61 | 0.91 |
| 03/09 | 3,050 | 3,095 | 3,020 | 3,095 | -1.9% | 32,100 | 427億5841万 | -4.36% | 13.39 | 0.9 |
| 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 |
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。
