プログリット（9560）の時価総額の推移
- 2023年8月31日
- 127億5257万
- 2024年8月30日
- 159億7454万
- 2025年8月29日
- 135億6271万
2025/11/19～2026/04/17
株価＆時価総額の推移
| 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 |
| 04/17 | 876 | 893 | 876 | 887 | +1.03% | 43,200 | 113億23万 | +14.3% | 11.46 | 4.37 |
| 04/16 | 874 | 907 | 874 | 878 | +1.15% | 99,800 | 111億8557万 | +14.03% | 11.35 | 4.32 |
| 04/15 | 888 | 888 | 858 | 868 | -1.14% | 81,600 | 110億5817万 | +13.46% | 11.22 | 4.27 |
| 04/14 | 888 | 899 | 877 | 878 | -0.79% | 109,600 | 111億8557万 | +15.53% | 11.35 | 4.32 |
| 04/13 | 846 | 885 | 843 | 885 | +5.99% | 153,300 | 112億7475万 | +17.37% | 11.44 | 4.36 |
| 04/10 | 790 | 838 | 785 | 835 | +0.85% | 383,100 | 106億3776万 | +11.63% | 10.79 | 4.11 |
| 04/09 | 820 | 841 | 802 | 828 | +1.6% | 208,500 | 105億4858万 | +11.29% | 10.7 | 4.08 |
| 04/08 | 795 | 817 | 795 | 815 | +4.35% | 97,500 | 103億8296万 | +10.28% | 10.53 | 4.01 |
| 04/07 | 770 | 787 | 770 | 781 | +1.43% | 47,300 | 99億4981万 | +6.26% | 10.09 | 3.85 |
| 04/06 | 771 | 778 | 766 | 770 | -0.13% | 54,300 | 98億967万 | +5.05% | 9.95 | 3.79 |
| 04/03 | 768 | 787 | 768 | 771 | +1.05% | 46,600 | 98億2241万 | +5.04% | 9.96 | 3.8 |
| 04/02 | 766 | 785 | 756 | 763 | -0.39% | 58,200 | 97億2049万 | +3.95% | 9.86 | 3.76 |
| 04/01 | 741 | 768 | 741 | 766 | +5.22% | 45,800 | 97億5871万 | +4.22% | 9.9 | 3.77 |
| 03/31 | 724 | 737 | 720 | 728 | +0.55% | 27,600 | 92億7460万 | -1.09% | 9.41 | 3.58 |
| 03/30 | 737 | 737 | 722 | 724 | -4.49% | 53,500 | 92億2364万 | -2.03% | 9.36 | 3.56 |
| 03/27 | 743 | 759 | 743 | 758 | +2.43% | 61,100 | 96億5679万 | +2.16% | 9.8 | 3.73 |
| 03/26 | 730 | 748 | 730 | 740 | +1.51% | 73,900 | 94億2747万 | -0.54% | 9.56 | 3.64 |
| 03/25 | 718 | 729 | 718 | 729 | +1.96% | 37,800 | 92億8734万 | -2.54% | 9.42 | 3.59 |
| 03/24 | 710 | 718 | 706 | 715 | +1.71% | 51,600 | 91億190万 | -4.92% | 9.24 | 3.52 |
| 03/23 | 695 | 710 | 687 | 703 | +0.72% | 99,200 | 89億4914万 | -6.89% | 9.09 | 3.46 |
| 03/19 | 710 | 713 | 696 | 698 | -2.1% | 64,600 | 88億8549万 | -8.16% | 9.02 | 3.44 |
| 03/18 | 712 | 715 | 697 | 713 | +0.14% | 58,700 | 90億7644万 | -6.8% | 9.21 | 3.51 |
| 03/17 | 723 | 724 | 704 | 712 | -1.11% | 57,200 | 90億6371万 | -7.53% | 9.2 | 3.51 |
| 03/16 | 729 | 731 | 710 | 720 | -2.83% | 84,000 | 91億6555万 | -7.1% | 9.31 | 3.55 |
| 03/13 | 733 | 747 | 730 | 741 | +0.82% | 36,900 | 94億3288万 | -5% | 9.58 | 3.65 |
| 03/12 | 752 | 753 | 732 | 735 | -1.61% | 50,400 | 93億5650万 | -6.49% | 9.5 | 3.62 |
| 03/11 | 757 | 759 | 743 | 747 | +0.13% | 79,600 | 95億926万 | -5.68% | 9.65 | 3.68 |
| 03/10 | 730 | 749 | 730 | 746 | +3.18% | 52,600 | 94億9653万 | -6.52% | 9.64 | 3.67 |
| 03/09 | 707 | 724 | 706 | 723 | -1.9% | 63,900 | 92億374万 | -10.19% | 9.34 | 3.56 |
| 03/06 | 730 | 747 | 729 | 737 | -0.67% | 54,000 | 93億8196万 | -9.35% | 9.52 | 3.63 |
| 03/05 | 724 | 744 | 720 | 742 | +4.65% | 76,200 | 94億4561万 | -9.51% | 9.59 | 3.65 |
| 03/04 | 699 | 713 | 687 | 709 | +0.28% | 171,600 | 90億2552万 | -14.27% | 9.16 | 3.49 |
| 03/03 | 725 | 725 | 707 | 707 | -4.46% | 163,300 | 90億6万 | -15.43% | 9.14 | 3.48 |
| 03/02 | 780 | 780 | 735 | 740 | -5.73% | 205,400 | 94億2015万 | -12.43% | 9.56 | 3.64 |
| 02/27 | 774 | 790 | 773 | 785 | +1.16% | 62,900 | 99億9300万 | -7.97% | 10.15 | 3.85 |
| 02/26 | 768 | 786 | 768 | 776 | -0.39% | 74,200 | 98億7843万 | -9.66% | 10.03 | 3.81 |
| 02/25 | 771 | 785 | 767 | 779 | -0.89% | 126,400 | 99億1662万 | -9.94% | 10.07 | 3.82 |
| 02/24 | 794 | 795 | 773 | 786 | -1.75% | 80,700 | 99億5917万 | -9.76% | 10.16 | 3.84 |
| 02/20 | 804 | 807 | 797 | 800 | -1.36% | 38,300 | 101億3656万 | -8.68% | 10.34 | 3.91 |
| 02/19 | 817 | 825 | 802 | 811 | -0.73% | 50,900 | 102億7594万 | -7.95% | 10.48 | 3.96 |
| 02/18 | 837 | 837 | 816 | 817 | -2.27% | 38,500 | 103億5197万 | -8% | 10.56 | 3.99 |
| 02/17 | 820 | 836 | 811 | 836 | +3.08% | 76,800 | 105億9271万 | -6.59% | 10.8 | 4.08 |
| 02/16 | 799 | 818 | 795 | 811 | +2.27% | 63,300 | 102億7594万 | -9.99% | 10.48 | 3.96 |
| 02/13 | 825 | 825 | 790 | 793 | -4.11% | 118,400 | 100億4787万 | -12.76% | 10.25 | 3.87 |
| 02/12 | 839 | 839 | 826 | 827 | -0.84% | 42,100 | 104億7867万 | -9.91% | 10.69 | 4.04 |
| 02/10 | 820 | 848 | 820 | 834 | +1.21% | 87,400 | 105億6737万 | -9.74% | 10.78 | 4.07 |
| 02/09 | 845 | 845 | 822 | 824 | -3.06% | 113,800 | 104億4066万 | -11.4% | 10.65 | 4.02 |
| 02/06 | 850 | 850 | 833 | 850 | -0.23% | 68,400 | 107億7010万 | -9.09% | 10.99 | 4.15 |
| 02/05 | 865 | 868 | 852 | 852 | -2.85% | 112,100 | 107億9544万 | -9.36% | 11.01 | 4.16 |
| 02/04 | 896 | 896 | 877 | 877 | -2.45% | 68,400 | 111億1221万 | -7.2% | 11.33 | 4.28 |
| 02/03 | 900 | 910 | 897 | 899 | -0.11% | 44,800 | 113億9096万 | -5.27% | 11.62 | 4.39 |
| 02/02 | 906 | 910 | 899 | 900 | -1.32% | 52,500 | 114億363万 | -5.36% | 11.63 | 4.39 |
| 01/30 | 914 | 914 | 906 | 912 | -0.22% | 27,900 | 115億5568万 | -4.3% | 11.79 | 4.45 |
| 01/29 | 910 | 917 | 906 | 914 | +0.22% | 57,900 | 115億8102万 | -4.19% | 11.81 | 4.46 |
| 01/28 | 917 | 919 | 910 | 912 | -0.87% | 33,700 | 115億5568万 | -4.4% | 11.79 | 4.45 |
| 01/27 | 925 | 928 | 915 | 920 | -0.86% | 38,300 | 116億5705万 | -3.66% | 11.89 | 4.49 |
| 01/26 | 940 | 941 | 925 | 928 | -1.17% | 27,400 | 117億5841万 | -2.73% | 11.99 | 4.53 |
| 01/23 | 940 | 950 | 938 | 939 | -1.16% | 34,100 | 118億9779万 | -1.57% | 12.14 | 4.59 |
| 01/22 | 920 | 950 | 920 | 950 | +3.04% | 33,700 | 120億3717万 | -0.42% | 12.28 | 4.64 |
| 01/21 | 932 | 932 | 916 | 922 | -1.81% | 32,800 | 116億8239万 | -3.25% | 11.92 | 4.5 |
| 01/20 | 934 | 949 | 929 | 939 | +0.75% | 54,300 | 118億9779万 | -1.47% | 12.14 | 4.59 |
| 01/19 | 910 | 932 | 908 | 932 | +2.76% | 89,300 | 118億910万 | -2.2% | 12.04 | 4.55 |
| 01/16 | 928 | 928 | 906 | 907 | -1.31% | 71,200 | 114億9233万 | -4.93% | 11.72 | 4.43 |
| 01/15 | 906 | 928 | 901 | 919 | -6.32% | 247,200 | 116億4438万 | -3.87% | 11.88 | 4.49 |
| 01/14 | 986 | 995 | 975 | 981 | -0.51% | 108,000 | 124億2996万 | +2.51% | 12.68 | 4.79 |
| 01/13 | 1,015 | 1,019 | 985 | 986 | -1.99% | 111,400 | 124億9332万 | +3.25% | 12.74 | 4.81 |
| 01/09 | 1,013 | 1,013 | 998 | 1,006 | -0.69% | 55,400 | 127億4673万 | +5.45% | 13 | 4.91 |
| 01/08 | 1,002 | 1,015 | 997 | 1,013 | +1.1% | 47,600 | 128億3543万 | +6.52% | 13.09 | 4.95 |
| 01/07 | 990 | 1,019 | 975 | 1,002 | +1.21% | 118,800 | 126億9605万 | +5.7% | 12.95 | 4.89 |
| 01/06 | 978 | 996 | 973 | 990 | +1.85% | 67,300 | 125億4400万 | +4.54% | 12.79 | 4.83 |
| 01/05 | 972 | 973 | 959 | 972 | +1.36% | 39,500 | 123億1593万 | +2.75% | 12.56 | 4.75 |
| 2025 |
| 12/30 | 975 | 977 | 956 | 959 | -1.64% | 37,100 | 121億5121万 | +1.37% | 12.39 | 4.68 |
| 12/29 | 984 | 984 | 969 | 975 | +0.1% | 40,100 | 123億5394万 | +3.17% | 12.6 | 4.76 |
| 12/26 | 985 | 985 | 973 | 974 | -0.1% | 58,700 | 123億4127万 | +3.07% | 12.59 | 4.76 |
| 12/25 | 956 | 978 | 952 | 975 | +2.2% | 81,600 | 123億5394万 | +3.28% | 12.6 | 4.76 |
| 12/24 | 953 | 963 | 946 | 954 | +0.74% | 101,700 | 120億8785万 | +1.17% | 12.33 | 4.66 |
| 12/23 | 930 | 948 | 929 | 947 | +2.49% | 58,500 | 119億9206万 | +0.53% | 12.24 | 4.62 |
| 12/22 | 939 | 939 | 923 | 924 | -0.96% | 39,100 | 117億80万 | -1.91% | 11.94 | 4.51 |
| 12/19 | 923 | 937 | 917 | 933 | +1.52% | 73,900 | 118億1477万 | -1.17% | 12.06 | 4.55 |
| 12/18 | 916 | 923 | 911 | 919 | +0.33% | 32,000 | 116億3749万 | -2.85% | 11.88 | 4.48 |
| 12/17 | 925 | 925 | 910 | 916 | -0.97% | 50,600 | 115億9950万 | -3.48% | 11.84 | 4.47 |
| 12/16 | 934 | 934 | 924 | 925 | -1.07% | 25,900 | 117億1347万 | -2.73% | 11.95 | 4.51 |
| 12/15 | 925 | 936 | 924 | 935 | +0.65% | 41,400 | 118億4010万 | -1.89% | 12.08 | 4.56 |
| 12/12 | 920 | 929 | 911 | 929 | +0.76% | 71,000 | 117億6412万 | -2.72% | 12.01 | 4.53 |
| 12/11 | 939 | 943 | 922 | 922 | -1.39% | 78,500 | 116億7548万 | -3.56% | 11.92 | 4.5 |
| 12/10 | 939 | 943 | 935 | 935 | -0.74% | 37,200 | 118億4010万 | -2.3% | 12.08 | 4.56 |
| 12/09 | 957 | 958 | 932 | 942 | -1.46% | 55,800 | 119億2874万 | -1.77% | 12.17 | 4.6 |
| 12/08 | 950 | 960 | 949 | 956 | +0.84% | 66,700 | 121億602万 | -0.42% | 12.36 | 4.67 |
| 12/05 | 950 | 955 | 943 | 948 | -0.11% | 27,200 | 120億472万 | -1.25% | 12.25 | 4.63 |
| 12/04 | 944 | 951 | 943 | 949 | +0.74% | 23,600 | 120億1738万 | -1.25% | 12.26 | 4.63 |
| 12/03 | 948 | 949 | 940 | 942 | -0.21% | 29,800 | 119億2874万 | -2.08% | 12.17 | 4.6 |
| 12/02 | 944 | 953 | 941 | 944 | -0.11% | 24,200 | 119億5407万 | -2.07% | 12.2 | 4.61 |
| 12/01 | 962 | 962 | 943 | 945 | -1.77% | 51,800 | 119億6673万 | -2.17% | 12.21 | 4.61 |
| 11/28 | 969 | 972 | 962 | 962 | -0.72% | 27,300 | 121億8200万 | -0.62% | 12.43 | 5.08 |
| 11/27 | 965 | 974 | 962 | 969 | +0.41% | 32,400 | 122億7065万 | 0% | 12.52 | 5.12 |
| 11/26 | 950 | 965 | 950 | 965 | +2.01% | 29,700 | 122億1999万 | -0.52% | 12.47 | 5.1 |
| 11/25 | 977 | 977 | 946 | 946 | -2.47% | 51,600 | 119億7939万 | -2.57% | 12.23 | 5 |
| 11/21 | 946 | 970 | 946 | 970 | +2.21% | 63,300 | 122億8331万 | -0.21% | 12.54 | 5.12 |
| 11/20 | 951 | 963 | 949 | 949 | +0.85% | 50,100 | 120億1738万 | -2.57% | 12.26 | 5.01 |
| 11/19 | 933 | 949 | 930 | 941 | +0.53% | 72,600 | 119億1608万 | -3.68% | 12.16 | 4.97 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 |
|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 |
|---|
2023年
8月期 | 2,500
7,500
6/20 | 222
665
12/26 | 20,228,700
6,742,900
10/5 | 290億2932万 | 25億5288万 | 127億5257万
8/31 |
2024年
8月期 | 1,574
3/7 | 818
10/23 | 6,799,500
7/11 | 193億5672万 | 97億4032万 | 159億7454万
8/30 |
2025年
8月期 | 1,449
10/15 | 940
4/11 | 3,495,900
10/10 | 180億8421万 | 118億7965万 | 135億6271万
8/29 |
| 最新 | 887
2026/4/17 | 43,200 | 113億23万 |
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。
