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
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%	-	-
05/08	3,090	3,090	3,050	3,060	-0.97%	17,000	-	-1.83%	-	-
05/07	3,075	3,100	3,060	3,090	+1.98%	29,100	-	-0.9%	-	-
05/01	3,040	3,040	3,005	3,030	+0.17%	19,400	-	-2.92%	-	-
04/30	3,015	3,025	2,990	3,025	-0.33%	18,800	-	-3.23%	-	-

進和（7607）の株価チャート

2026/04/30～2026/09/28

株価推移

開示資料

決算

株式

チャート