プログリット（9560）の株価チャート

気になる銘柄を、もっとまとめて。Free：10銘柄 → Standard：300銘柄。IRBANKを10日間無料で試す

株価

11/11

前日 (11/10): 1,016
始値: 1,020
高値: 1,020
安値: 990
終値 -2.17%: 994
出来高 -27.54%: 30,000

乖離率

株価（5日） 移動平均値: -0.3%
997
株価（25日） 移動平均値: -2.83%
1,023
出来高（5日） 移動平均値: -65.16%
86,120

2026/06/16～2026/11/11

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
11/11	1,020	1,020	990	994	-2.17%	30,000	-	-2.83%	-	-
11/10	996	1,019	986	1,016	+2.42%	41,400	-	-0.2%	-	-
11/09	981	1,019	965	992	+2.9%	62,100	-	-2.07%	-	-
11/06	961	992	935	964	-5.49%	196,700	-	-4.55%	-	-
11/05	1,048	1,067	1,017	1,020	-1.45%	100,400	-	+1.29%	-	-
11/04	1,081	1,082	1,023	1,035	-4.08%	123,600	-	+3.29%	-	-
11/02	1,090	1,090	1,056	1,079	-1.64%	40,800	-	+8.22%	-	-
10/30	1,092	1,119	1,082	1,097	+2.81%	82,600	-	+10.92%	-	-
10/29	1,069	1,088	1,058	1,067	+2.5%	59,300	-	+8.66%	-	-
10/28	1,066	1,089	1,032	1,041	-4.06%	55,800	-	+6.77%	-	-
10/27	1,066	1,098	1,066	1,085	+1.78%	30,200	-	+11.97%	-	-
10/26	1,120	1,124	1,051	1,066	-4.14%	77,600	-	+10.93%	-	-
10/23	1,060	1,120	1,060	1,112	+3.63%	63,600	-	+16.44%	-	-
10/22	1,081	1,091	1,060	1,073	-0.74%	40,100	-	+13.54%	-	-
10/21	1,094	1,115	1,051	1,081	-1.19%	55,000	-	+15.37%	-	-
10/20	1,120	1,120	1,057	1,094	-2.58%	101,200	-	+17.76%	-	-
10/19	1,110	1,132	1,101	1,123	-0.18%	101,200	-	+21.93%	-	-
10/16	1,070	1,139	1,050	1,125	+5.14%	310,800	-	+23.49%	-	-
10/15	1,000	1,082	976	1,070	+12.63%	455,800	-	+18.63%	-	-
10/14	919	955	913	950	+2.26%	106,000	-	+6.03%	-	-
10/13	900	945	900	929	+3.22%	45,600	-	+3.8%	-	-
10/09	880	900	880	900	+1.69%	29,900	-	+0.67%	-	-
10/08	881	888	875	885	-1.23%	26,100	-	-1.12%	-	-
10/07	883	896	872	896	+1.47%	29,000	-	-0.11%	-	-
10/06	869	883	864	883	+0.57%	23,200	-	-1.56%	-	-
10/05	890	890	866	878	-1.35%	26,600	-	-2.23%	-	-
10/02	891	899	884	890	-0.56%	23,500	-	-0.89%	-	-
10/01	901	905	892	895	-1.1%	12,400	-	-0.33%	-	-
09/30	893	906	892	905	+1.69%	13,900	-	+0.78%	-	-
09/29	900	900	887	890	-1.11%	17,700	-	-0.78%	-	-
09/28	910	910	895	900	+0.22%	14,200	-	+0.45%	-	-
09/25	913	913	896	898	-1.64%	14,600	-	+0.34%	-	-
09/24	900	913	894	913	+2.13%	24,400	-	+2.24%	-	-
09/18	910	912	890	894	-0.67%	30,700	-	+0.34%	-	-
09/17	887	912	887	900	+1.58%	31,900	-	+1.24%	-	-
09/16	897	897	883	886	-1.12%	13,400	-	0%	-	-
09/15	886	897	880	896	+1.7%	12,500	-	+1.24%	-	-
09/14	847	884	847	881	+2.8%	17,200	-	-0.11%	-	-
09/11	879	879	849	857	-3.82%	32,500	-	-2.61%	-	-
09/10	896	896	875	891	-0.11%	6,800	-	+1.48%	-	-
09/09	870	895	853	892	+2.29%	33,500	-	+2.06%	-	-
09/08	900	903	872	872	-3.22%	40,800	-	+0.23%	-	-
09/07	929	929	895	901	-2.07%	37,600	-	+3.8%	-	-
09/04	921	929	910	920	+0.77%	23,600	-	+6.48%	-	-
09/03	913	920	911	913	-0.11%	12,900	-	+6.16%	-	-
09/02	934	934	914	914	-2.14%	13,800	-	+6.78%	-	-
09/01	937	940	917	934	-0.21%	40,100	-	+9.5%	-	-
08/31	893	936	888	936	+6%	100,900	-	+10.25%	-	-
08/28	891	904	883	883	-1.89%	39,500	-	+4.74%	-	-
08/27	897	909	889	900	+0.78%	69,300	-	+7.14%	-	-
08/26	894	898	887	893	+0.68%	16,200	-	+6.82%	-	-
08/25	888	908	886	887	+0.34%	21,500	-	+6.61%	-	-
08/24	889	914	878	884	0%	59,700	-	+6.63%	-	-
08/21	867	885	864	884	+0.68%	36,200	-	+7.02%	-	-
08/20	878	888	878	878	+2.57%	54,800	-	+6.55%	-	-
08/19	856	871	853	856	+0.35%	21,600	-	+4.14%	-	-
08/18	871	872	852	853	-1.27%	38,600	-	+3.77%	-	-
08/17	860	867	851	864	+1.29%	37,500	-	+5.37%	-	-
08/14	830	853	830	853	+2.77%	49,800	-	+4.53%	-	-
08/13	840	844	826	830	-1.31%	26,300	-	+2.34%	-	-
08/12	840	850	837	841	-0.12%	56,500	-	+3.96%	-	-
08/10	820	850	820	842	+3.06%	46,900	-	+4.6%	-	-
08/07	805	822	805	817	+1.62%	25,300	-	+1.87%	-	-
08/06	800	813	800	804	+1.13%	21,000	-	+0.63%	-	-
08/05	801	811	795	795	-0.25%	13,400	-	-0.13%	-	-
08/04	815	816	797	797	-2.09%	23,900	-	+0.5%	-	-
08/03	810	816	793	814	+0.49%	14,300	-	+3.04%	-	-
07/31	826	835	792	810	-0.61%	34,800	-	+3.05%	-	-
07/30	820	829	808	815	-1.45%	20,400	-	+4.35%	-	-
07/29	839	845	825	827	+0.24%	23,900	-	+6.57%	-	-
07/28	827	847	823	825	-1.43%	43,200	-	+7%	-	-
07/27	798	843	798	837	+6.62%	78,500	-	+9.27%	-	-
07/24	791	795	785	785	-1.51%	20,500	-	+3.29%	-	-
07/23	803	803	787	797	-0.5%	29,000	-	+5.28%	-	-
07/22	808	813	800	801	-0.99%	26,700	-	+6.52%	-	-
07/21	804	818	793	809	+1.25%	45,400	-	+8.3%	-	-
07/17	835	835	799	799	-2.56%	74,700	-	+7.68%	-	-
07/16	830	839	820	820	0%	33,300	-	+11.26%	-	-
07/15	839	850	800	820	-2.96%	86,200	-	+12.18%	-	-
07/14	833	856	833	845	+0.6%	54,100	-	+16.39%	-	-
07/13	820	856	814	840	+2.44%	117,300	-	+16.67%	-	-
07/10	765	824	760	820	+9.33%	333,000	-	+15.01%	-	-
07/09	759	760	745	750	+0.54%	77,300	-	+5.93%	-	-
07/08	764	765	745	746	-1.84%	22,500	-	+5.82%	-	-
07/07	760	771	752	760	0%	39,900	-	+8.26%	-	-
07/06	760	767	754	760	+0.66%	40,200	-	+8.73%	-	-
07/03	736	755	736	755	+1.89%	26,900	-	+8.48%	-	-
07/02	740	753	736	741	+1.51%	26,800	-	+6.62%	-	-
07/01	727	738	722	730	+0.41%	22,300	-	+5.34%	-	-
06/30	724	728	717	727	+1.54%	21,700	-	+5.06%	-	-
06/29	709	730	709	716	+1.85%	34,900	-	+3.62%	-	-
06/26	691	704	691	703	+1.74%	21,100	-	+1.74%	-	-
06/25	692	699	691	691	0%	17,800	-	0%	-	-
06/24	700	709	691	691	-1.14%	29,300	-	-0.29%	-	-
06/23	711	712	695	699	-0.99%	23,200	-	+0.87%	-	-
06/22	689	710	689	706	+1.88%	28,300	-	+1.73%	-	-
06/19	705	706	687	693	-0.57%	34,300	-	0%	-	-
06/18	684	700	683	697	+1.01%	30,100	-	+0.43%	-	-
06/17	671	702	671	690	+1.77%	35,300	-	-0.58%	-	-
06/16	677	678	671	678	+0.89%	14,900	-	-2.45%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
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	+74.27% 1/25	-33.27% 7/6
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	+38.41% 1/11	-21.73% 4/19
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	+20.56% 1/16	-17.24% 4/17
2026年 8月期	1,214 10/9	665 6/4	776,100 10/10	153億7277万	-	+17.4% 4/13	-15.39% 3/3
最新	994 2026/11/11		30,000	126億7884万		-2.83% 1,023

年間値上がり率

2023/12/29 vs 2022/12/30: 270%（3.7倍）
2024/12/30 vs 2023/12/29: 17%（1.17倍）
2025/12/30 vs 2024/12/30: -9%（0.91倍）
2026/11/11 vs 2025/12/30: 4%（1.04倍）
過去安値 222円（2022/12/26）: 348%（4.48倍）
994円（11/11）

プログリット（9560）の株価チャート

株価

11/11

乖離率

2026/06/16～2026/11/11

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート