グリーンエナジー&カンパニー（1436）の株価チャート
株価
5/29
- 前日 (5/28)
- 1,820
- 始値
- 1,821
- 高値
- 1,876
- 安値
- 1,781
- 終値 -1.04%
- 1,801
- 出来高 -62.24%
- 63,400
乖離率
- 株価（5日）
移動平均値 - -4.35%
1,883 - 株価（25日）
移動平均値 - +9.35%
1,647 - 出来高（5日）
移動平均値 - -60.9%
162,140
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 1,821 | 1,876 | 1,781 | 1,801 | -1.04% | 63,400 | 77億1908万 | +9.35% | 44.55 | 4.03 |
| 05/28 | 1,979 | 1,979 | 1,760 | 1,820 | -7.57% | 167,900 | 78億52万 | +11.72% | 45.02 | 4.07 |
| 05/27 | 1,996 | 2,070 | 1,915 | 1,969 | -1.35% | 177,900 | 84億3913万 | +22.15% | 48.7 | 4.4 |
| 05/26 | 1,819 | 1,996 | 1,790 | 1,996 | +9.25% | 188,600 | 85億5485万 | +25.53% | 49.37 | 4.46 |
| 05/25 | 1,910 | 1,924 | 1,756 | 1,827 | -2.97% | 212,900 | 78億3052万 | +16.89% | 45.19 | 4.09 |
| 05/22 | 1,991 | 2,028 | 1,850 | 1,883 | -5.42% | 212,700 | 80億7053万 | +22.03% | 46.58 | 4.21 |
| 05/21 | 2,049 | 2,184 | 1,964 | 1,991 | +2.63% | 258,200 | 85億3342万 | +30.9% | 49.25 | 4.45 |
| 05/20 | 2,048 | 2,074 | 1,855 | 1,940 | -3% | 166,300 | 83億1484万 | +29.85% | 47.99 | 4.34 |
| 05/19 | 1,976 | 2,031 | 1,842 | 2,000 | +3.31% | 187,400 | 85億7200万 | +36.05% | 49.47 | 4.47 |
| 05/18 | 1,856 | 2,034 | 1,811 | 1,936 | +4.48% | 338,900 | 82億9769万 | +33.89% | 47.89 | 4.33 |
| 05/15 | 1,818 | 1,965 | 1,756 | 1,853 | +6.62% | 318,000 | 79億4195万 | +30.22% | 45.83 | 4.14 |
| 05/14 | 1,859 | 1,899 | 1,727 | 1,738 | -7.94% | 259,700 | 74億4906万 | +23.79% | 42.99 | 3.89 |
| 05/13 | 1,648 | 2,029 | 1,560 | 1,888 | +14.56% | 889,200 | 80億9196万 | +35.93% | 46.7 | 4.22 |
| 05/12 | 2,105 | 2,120 | 1,583 | 1,648 | -7.83% | 806,700 | 70億6332万 | +20.47% | 40.76 | 3.69 |
| 05/11 | 1,638 | 1,788 | 1,610 | 1,788 | +20.16% | 476,400 | 76億6336万 | +31.66% | 44.23 | 4 |
| 05/08 | 1,428 | 1,488 | 1,370 | 1,488 | +25.25% | 434,000 | 63億7756万 | +11.13% | 36.81 | 3.33 |
| 05/07 | 1,194 | 1,204 | 1,138 | 1,188 | 0% | 60,600 | 50億9176万 | -10.88% | 29.39 | 2.66 |
| 05/01 | 1,188 | 1,193 | 1,146 | 1,188 | -0.92% | 50,000 | 50億9176万 | -11.21% | 29.39 | 2.66 |
| 05/01 | 株式分割 1→3 | |||||||||
| 04/30 | 1,270 | 1,270 | 1,180 | 1,199 | -5.52% | 41,500 | 51億3891万 | -10.59% | 29.66 | 2.68 |
| 04/28 | 1,206 | 1,328 | 1,161 | 1,269 | -6.35% | 113,700 | 54億3893万 | -5.58% | 31.39 | 2.84 |
| 04/27 | 1,372 | 1,372 | 1,340 | 1,355 | -1.22% | 66,600 | 174億2259万 | +0.89% | 33.52 | 3.03 |
| 04/24 | 1,312 | 1,377 | 1,312 | 1,372 | +4.18% | 64,800 | 176億3689万 | +2.59% | 33.93 | 3.07 |
| 04/23 | 1,340 | 1,347 | 1,307 | 1,317 | -2.35% | 51,300 | 169億2970万 | -1.23% | 32.57 | 2.94 |
| 04/22 | 1,363 | 1,372 | 1,348 | 1,348 | -1.1% | 21,000 | 173億3687万 | +1.07% | 33.35 | 3.01 |
| 04/21 | 1,360 | 1,397 | 1,355 | 1,363 | +0.37% | 30,900 | 175億2974万 | +2.2% | 33.72 | 3.05 |
| 04/20 | 1,392 | 1,392 | 1,357 | 1,358 | -2.28% | 45,300 | 174億6545万 | +1.82% | 33.6 | 3.04 |
| 04/17 | 1,427 | 1,457 | 1,375 | 1,390 | -1.88% | 79,500 | 178億7262万 | +4.04% | 34.38 | 3.11 |
| 04/16 | 1,343 | 1,425 | 1,343 | 1,417 | +6.78% | 94,500 | 182億1550万 | +6.2% | 35.04 | 3.17 |
| 04/15 | 1,348 | 1,348 | 1,323 | 1,327 | -0.87% | 47,700 | 170億5828万 | +0.05% | 32.82 | 2.97 |
| 04/14 | 1,335 | 1,397 | 1,323 | 1,338 | +0.88% | 97,500 | 172億829万 | +1.85% | 33.1 | 2.99 |
| 04/13 | 1,305 | 1,390 | 1,303 | 1,327 | +1.4% | 88,500 | 170億5828万 | +2.05% | 32.82 | 2.97 |
| 04/10 | 1,333 | 1,347 | 1,308 | 1,308 | -2.61% | 91,800 | 168億2255万 | +1.5% | 32.36 | 2.93 |
| 04/09 | 1,433 | 1,477 | 1,330 | 1,343 | -4.16% | 256,800 | 172億7258万 | +5.11% | 33.23 | 3 |
| 04/08 | 1,402 | 1,440 | 1,388 | 1,402 | +2.31% | 96,000 | 180億2263万 | +11.07% | 34.67 | 3.13 |
| 04/07 | 1,370 | 1,417 | 1,348 | 1,370 | +0.12% | 42,300 | 176億1546万 | +9.95% | 33.89 | 3.06 |
| 04/06 | 1,375 | 1,397 | 1,300 | 1,368 | 0% | 105,000 | 175億9403万 | +10.98% | 33.85 | 3.06 |
| 04/03 | 1,360 | 1,450 | 1,360 | 1,368 | +0.61% | 84,300 | 175億9403万 | +12.34% | 33.85 | 3.06 |
| 04/02 | 1,392 | 1,400 | 1,350 | 1,360 | -2.28% | 67,500 | 174億8688万 | +13.05% | 33.64 | 3.04 |
| 04/01 | 1,350 | 1,410 | 1,348 | 1,392 | +5.7% | 84,600 | 178億9405万 | +17.24% | 34.42 | 3.11 |
| 03/31 | 1,342 | 1,348 | 1,300 | 1,317 | -1.25% | 68,400 | 169億2970万 | +12.44% | 32.57 | 2.94 |
| 03/30 | 1,273 | 1,343 | 1,260 | 1,333 | +1.27% | 71,100 | 171億4400万 | +15.24% | 32.98 | 2.98 |
| 03/27 | 1,278 | 1,317 | 1,250 | 1,317 | +4.64% | 38,400 | 169億2970万 | +15.19% | 32.57 | 2.94 |
| 03/26 | 1,295 | 1,295 | 1,243 | 1,258 | -2.83% | 37,200 | 161億7965万 | +11.26% | 31.13 | 2.81 |
| 03/25 | 1,233 | 1,313 | 1,233 | 1,295 | +6.15% | 45,000 | 166億5111万 | +16.04% | 32.03 | 2.9 |
| 03/24 | 1,242 | 1,268 | 1,182 | 1,220 | +0.14% | 51,600 | 156億8676万 | +10.91% | 30.18 | 2.73 |
| 03/23 | 1,233 | 1,282 | 1,212 | 1,218 | -4.57% | 84,900 | 156億6533万 | +12.29% | 30.14 | 2.72 |
| 03/19 | 1,328 | 1,383 | 1,267 | 1,277 | -3.89% | 119,700 | 164億1538万 | +19.31% | 31.58 | 2.85 |
| 03/18 | 1,350 | 1,373 | 1,293 | 1,328 | -1.24% | 140,700 | 170億7971万 | +26.15% | 32.86 | 2.97 |
| 03/17 | 1,450 | 1,480 | 1,322 | 1,345 | -2.65% | 230,100 | 172億9401万 | +30.2% | 33.27 | 3.01 |
| 03/16 | 1,397 | 1,417 | 1,345 | 1,382 | -1.07% | 154,200 | 177億6547万 | +36.39% | 34.18 | 3.09 |
| 03/13 | 1,278 | 1,440 | 1,217 | 1,397 | +3.58% | 528,900 | 179億5834万 | +40.94% | 34.55 | 3.12 |
| 03/12 | 1,250 | 1,453 | 1,243 | 1,348 | +10.52% | 688,800 | 173億3687万 | +39.15% | 33.35 | 3.01 |
| 03/11 | 1,130 | 1,255 | 1,118 | 1,220 | +19.41% | 765,600 | 156億8676万 | +28.56% | 30.18 | 2.73 |
| 03/10 | 1,017 | 1,050 | 997 | 1,022 | +3.3% | 127,200 | 131億3659万 | +9.5% | 25.27 | 2.28 |
| 03/09 | 1,027 | 1,027 | 947 | 989 | -5.81% | 95,700 | 127億1656万 | +6.69% | 24.46 | 2.21 |
| 03/06 | 1,003 | 1,050 | 983 | 1,050 | +2.94% | 59,400 | 135億90万 | +14.01% | 25.97 | 2.35 |
| 03/05 | 995 | 1,033 | 976 | 1,020 | +7.97% | 57,000 | 131億1516万 | +11.84% | 25.23 | 2.28 |
| 03/04 | 984 | 984 | 934 | 945 | -5.69% | 65,100 | 121億4652万 | +4.5% | 23.37 | 2.11 |
| 03/03 | 1,058 | 1,070 | 1,002 | 1,002 | -5.35% | 77,100 | 128億7943万 | +11.3% | 24.78 | 2.24 |
| 03/02 | 968 | 1,065 | 968 | 1,058 | +6.44% | 95,700 | 136億805万 | +18.51% | 26.18 | 2.37 |
| 02/27 | 1,003 | 1,097 | 970 | 994 | +0.78% | 196,200 | 127億8513万 | +12.61% | 24.6 | 2.22 |
| 02/26 | 968 | 1,005 | 964 | 987 | +3.75% | 56,100 | 126億8656万 | +12.5% | 24.41 | 2.21 |
| 02/25 | 979 | 1,012 | 951 | 951 | -4.52% | 57,600 | 122億2795万 | +9.18% | 23.52 | 2.13 |
| 02/24 | 998 | 1,030 | 965 | 996 | +3.21% | 112,500 | 128億656万 | +14.88% | 24.64 | 2.23 |
| 02/20 | 966 | 973 | 933 | 965 | -2.53% | 47,100 | 124億797万 | +12.08% | 23.87 | 2.16 |
| 02/19 | 1,013 | 1,062 | 973 | 990 | -2.46% | 109,200 | 127億2942万 | +15.65% | 24.49 | 2.21 |
| 02/18 | 900 | 1,040 | 900 | 1,015 | +13.58% | 262,800 | 130億5087万 | +19.41% | 25.11 | 2.27 |
| 02/17 | 907 | 935 | 846 | 894 | -0.74% | 93,900 | 114億9076万 | +6.26% | 22.11 | 2 |
| 02/16 | 866 | 932 | 865 | 900 | +7.27% | 68,700 | 115億7648万 | +7.57% | 22.27 | 2.01 |
| 02/13 | 855 | 855 | 827 | 839 | -0.08% | 33,600 | 107億9214万 | +0.76% | 20.76 | 1.88 |
| 02/12 | 844 | 851 | 837 | 840 | -0.9% | 10,200 | 108億72万 | +0.96% | 20.78 | 1.88 |
| 02/10 | 840 | 857 | 840 | 848 | +2.13% | 23,100 | 108億9929万 | +2.01% | 20.97 | 1.9 |
| 02/09 | 847 | 847 | 827 | 830 | -0.6% | 30,000 | 106億7214万 | -0.12% | 20.53 | 1.86 |
| 02/06 | 836 | 842 | 830 | 835 | -1.3% | 13,200 | 107億3643万 | +0.6% | 20.65 | 1.87 |
| 02/05 | 845 | 846 | 834 | 846 | +0.63% | 9,900 | 108億7786万 | +2.05% | 20.93 | 1.89 |
| 02/04 | 834 | 845 | 829 | 841 | -0.43% | 24,900 | 108億929万 | +1.53% | 20.79 | 1.88 |
| 02/03 | 843 | 847 | 835 | 844 | +2.14% | 17,400 | 108億5643万 | +2.22% | 20.88 | 1.89 |
| 02/02 | 867 | 894 | 820 | 827 | -4.58% | 80,700 | 106億2928万 | +0.45% | 20.45 | 1.85 |
| 01/30 | 852 | 866 | 843 | 866 | +2.93% | 48,000 | 111億3931万 | +5.65% | 21.43 | 1.94 |
| 01/29 | 837 | 880 | 837 | 842 | +1.41% | 75,600 | 108億2215万 | +3.15% | 20.82 | 1.88 |
| 01/28 | 832 | 835 | 821 | 830 | +0.44% | 26,400 | 106億7214万 | +2.22% | 20.53 | 1.86 |
| 01/27 | 827 | 829 | 820 | 826 | +0.16% | 15,300 | 106億2499万 | +2.27% | 20.44 | 1.85 |
| 01/26 | 822 | 832 | 822 | 825 | -0.2% | 18,900 | 106億785万 | +2.48% | 20.41 | 1.84 |
| 01/23 | 839 | 839 | 825 | 827 | +0.12% | 12,000 | 106億2928万 | +3.08% | 20.45 | 1.85 |
| 01/22 | 830 | 830 | 824 | 826 | -1.12% | 5,400 | 106億1642万 | +3.47% | 20.42 | 1.85 |
| 01/21 | 834 | 845 | 827 | 835 | -0.52% | 16,500 | 107億3643万 | +5.03% | 20.65 | 1.87 |
| 01/20 | 854 | 854 | 833 | 839 | -2.18% | 13,800 | 107億9214万 | +5.98% | 20.76 | 1.88 |
| 01/19 | 848 | 858 | 844 | 858 | +3.25% | 36,600 | 110億3216万 | +8.61% | 21.22 | 1.92 |
| 01/16 | 852 | 852 | 831 | 831 | -2.54% | 21,900 | 106億8499万 | +5.86% | 20.56 | 1.86 |
| 01/15 | 818 | 853 | 798 | 853 | +3.65% | 65,700 | 109億6358万 | +9.32% | 21.09 | 1.91 |
| 01/14 | 797 | 827 | 795 | 823 | +3.26% | 39,300 | 105億7784万 | +6.15% | 20.35 | 1.84 |
| 01/13 | 809 | 809 | 790 | 797 | -0.91% | 19,500 | 102億4354万 | +3.33% | 19.71 | 1.78 |
| 01/09 | 800 | 822 | 794 | 804 | +0.46% | 13,500 | 103億3783万 | +4.69% | 19.89 | 1.8 |
| 01/08 | 805 | 808 | 770 | 800 | -0.99% | 50,100 | 102億9068万 | +4.62% | 19.8 | 1.79 |
| 01/07 | 828 | 828 | 806 | 808 | -2.26% | 23,400 | 103億9355万 | +6.22% | 19.99 | 1.81 |
| 01/06 | 835 | 836 | 826 | 827 | -0.36% | 24,300 | 106億3356万 | +9.1% | 20.46 | 1.85 |
| 01/05 | 822 | 830 | 812 | 830 | +2.26% | 20,400 | 106億7214万 | +10.23% | 20.53 | 1.86 |
| 2025 | ||||||||||
| 12/30 | 808 | 838 | 808 | 812 | -0.77% | 24,600 | 104億3641万 | +8.51% | 20.08 | 1.81 |
| 12/29 | 808 | 841 | 794 | 818 | +1.28% | 78,600 | 105億1784万 | +9.95% | 20.23 | 1.83 |
| 12/26 | 802 | 810 | 795 | 808 | +0.96% | 51,000 | 103億8497万 | +9.14% | 19.98 | 1.81 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2016年 3月期 | 591 1,772 3/11 | 445 1,335 3/31 | 6,029,400 2,009,800 3/11 | 75億6644万 | 57億45万 | +12.05% 5/10 | -7.97% 4/15 |
| 2017年 4月期 | 543 1,630 2/9 | 227 680 8/23 | 2,796,300 932,100 1/17 | 69億6010万 | 29億360万 | +47.22% 1/17 | -31.41% 5/16 |
| 2018年 4月期 | 774 2,323 6/5 | 333 1,000 2/6 | 2,107,500 702,500 6/5 | 99億4569万 | 42億8220万 | +25.6% 6/7 | -17.51% 7/5 |
| 2019年 4月期 | 373 1,119 5/1 | 192 576 1/4 | 612,300 204,100 2/21 | 47億9200万 | 24億6689万 | +16.62% 2/20 | -19.76% 6/28 |
| 2020年 4月期 | 262 786 12/11 | 138 415 3/19 | 2,259,300 753,100 12/11 | 33億6628万 | 17億7736万 | +38.37% 4/17 | -28.64% 3/18 |
| 2021年 4月期 | 605 1,814 1/5 | 167 501 5/12 | 1,592,400 530,800 12/1 | 77億6899万 | 21億4568万 | +53.93% 12/1 | -19.85% 5/12 |
| 2022年 4月期 | 515 1,545 9/15 | 228 684 2/24 | 1,935,600 645,200 9/15 | 66億1692万 | 29億2957万 | +58.42% 9/15 | -18.23% 1/28 |
| 2023年 4月期 | 429 1,286 4/11 | 219 656 1/4 656 12/29 | 6,657,300 2,219,100 4/11 | 55億948万 | 28億1043万 | +48.04% 4/11 | -15.33% 6/20 |
| 2024年 4月期 | 364 1,091 3/15 | 259 778 10/17 | 1,025,400 341,800 3/15 | 46億7406万 | 33億3310万 | +82.98% 5/10 | -8.9% 9/14 |
| 2025年 4月期 | 999 2,996 9/30 | 302 905 5/1 | 3,013,500 1,004,500 5/10 | 128億3546万 | 38億7720万 | +20.29% 9/30 | -24.69% 11/5 |
| 最新 | 1,801 2026/5/29 | 63,400 | 231億5725万 | +9.35% 1,647 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 19%（1.19倍）
- 2018/12/28 vs 2017/12/29
- -47%（0.53倍）
- 2019/12/30 vs 2018/12/28
- 18%（1.18倍）
- 2020/12/30 vs 2019/12/30
- 104%（2.04倍）
- 2021/12/30 vs 2020/12/30
- -33%（0.67倍）
- 2022/12/30 vs 2021/12/30
- -31%（0.69倍）
- 2023/12/29 vs 2022/12/30
- 22%（1.22倍）
- 2024/12/30 vs 2023/12/29
- 174%（2.74倍）
- 2025/12/30 vs 2024/12/30
- 10%（1.1倍）
- 2026/05/29 vs 2025/12/30
- 122%（2.22倍）
- 過去安値
138円（2020/03/19） - 1202%（13.02倍）
1,801円（5/29）
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。
