- 1436
- 2026/09/28
- 時価
- 236億円
- PER 予
- 23.65倍
- 2016年以降
- 赤字-47.88倍
（2016-2026年） - PBR
- 3.9倍
- 2016年以降
- 0.41-3.22倍
（2016-2026年） - 配当 予
- 0.33%
- ROE 予
- 16.47%
- ROA 予
- 4.66%
- 資料
- Link
- CSV,JSON
グリーンエナジー&カンパニー（1436）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,722
- 始値
- 1,730
- 高値
- 1,844
- 安値
- 1,730
- 終値 +6.62%
- 1,836
- 出来高 +315.38%
- 102,600
乖離率
- 株価（5日）
移動平均値 - +4.73%
1,753 - 株価（25日）
移動平均値 - +8.38%
1,694 - 出来高（5日）
移動平均値 - +109.9%
48,880
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 1,730 | 1,844 | 1,730 | 1,836 | +6.62% | 102,600 | - | +8.38% | - | - |
| 09/25 | 1,750 | 1,770 | 1,718 | 1,722 | -1.6% | 24,700 | - | +2.5% | - | - |
| 09/24 | 1,721 | 1,754 | 1,675 | 1,750 | +1.57% | 38,500 | - | +4.48% | - | - |
| 09/18 | 1,704 | 1,745 | 1,675 | 1,723 | -0.75% | 33,000 | - | +3.11% | - | - |
| 09/17 | 1,730 | 1,777 | 1,695 | 1,736 | +1.88% | 45,600 | - | +4.08% | - | - |
| 09/16 | 1,742 | 1,750 | 1,690 | 1,704 | -3.02% | 42,100 | - | +2.53% | - | - |
| 09/15 | 1,755 | 1,793 | 1,725 | 1,757 | -0.57% | 41,200 | - | +6.1% | - | - |
| 09/14 | 1,657 | 1,778 | 1,639 | 1,767 | +5.3% | 98,500 | - | +7.42% | - | - |
| 09/11 | 1,690 | 1,719 | 1,652 | 1,678 | -2.21% | 100,200 | - | +2.69% | - | - |
| 09/10 | 1,716 | 1,730 | 1,636 | 1,716 | -2% | 170,000 | - | +5.41% | - | - |
| 09/09 | 2,003 | 2,086 | 1,725 | 1,751 | -8.94% | 541,900 | - | +8.09% | - | - |
| 09/08 | 1,847 | 1,958 | 1,791 | 1,923 | +4.11% | 181,600 | - | +19.52% | - | - |
| 09/07 | 1,830 | 1,888 | 1,780 | 1,847 | +1.48% | 72,800 | - | +16.24% | - | - |
| 09/04 | 1,730 | 1,828 | 1,715 | 1,820 | +7.12% | 76,400 | - | +16% | - | - |
| 09/03 | 1,653 | 1,744 | 1,644 | 1,699 | +3.79% | 60,000 | - | +9.83% | - | - |
| 09/02 | 1,610 | 1,699 | 1,610 | 1,637 | +0.24% | 80,000 | - | +7.13% | - | - |
| 09/01 | 1,680 | 1,683 | 1,624 | 1,633 | -0.97% | 27,200 | - | +7.93% | - | - |
| 08/31 | 1,591 | 1,660 | 1,559 | 1,649 | +2.93% | 27,200 | - | +10.01% | - | - |
| 08/28 | 1,583 | 1,624 | 1,583 | 1,602 | +0.75% | 24,200 | - | +7.81% | - | - |
| 08/27 | 1,587 | 1,610 | 1,570 | 1,590 | +0.57% | 12,500 | - | +7.8% | - | - |
| 08/26 | 1,549 | 1,582 | 1,549 | 1,581 | +1.22% | 17,900 | - | +8.07% | - | - |
| 08/25 | 1,568 | 1,579 | 1,550 | 1,562 | -0.38% | 16,300 | - | +7.58% | - | - |
| 08/24 | 1,551 | 1,572 | 1,532 | 1,568 | +1.03% | 19,500 | - | +8.81% | - | - |
| 08/21 | 1,536 | 1,560 | 1,491 | 1,552 | +0.32% | 27,000 | - | +8.23% | - | - |
| 08/20 | 1,504 | 1,564 | 1,504 | 1,547 | +3.83% | 32,200 | - | +8.03% | - | - |
| 08/19 | 1,552 | 1,571 | 1,473 | 1,490 | -6.41% | 44,800 | - | +4.56% | - | - |
| 08/18 | 1,680 | 1,680 | 1,552 | 1,592 | -4.27% | 37,500 | - | +12.03% | - | - |
| 08/17 | 1,665 | 1,675 | 1,595 | 1,663 | +2.34% | 37,200 | - | +17.61% | - | - |
| 08/14 | 1,610 | 1,670 | 1,566 | 1,625 | +2.2% | 61,500 | - | +15.74% | - | - |
| 08/13 | 1,558 | 1,605 | 1,543 | 1,590 | +2.45% | 53,800 | - | +13.98% | - | - |
| 08/12 | 1,512 | 1,580 | 1,512 | 1,552 | +3.54% | 33,700 | - | +11.82% | - | - |
| 08/10 | 1,516 | 1,550 | 1,488 | 1,499 | +0.87% | 37,600 | - | +8.31% | - | - |
| 08/07 | 1,518 | 1,628 | 1,463 | 1,486 | -2.11% | 104,500 | - | +7.22% | - | - |
| 08/06 | 1,507 | 1,542 | 1,502 | 1,518 | -0.39% | 30,700 | - | +9.68% | - | - |
| 08/05 | 1,469 | 1,537 | 1,443 | 1,524 | +2.9% | 61,400 | - | +10.51% | - | - |
| 08/04 | 1,396 | 1,494 | 1,392 | 1,481 | +5.11% | 53,900 | - | +7.71% | - | - |
| 08/03 | 1,354 | 1,415 | 1,332 | 1,409 | +4.14% | 51,700 | - | +2.62% | - | - |
| 07/31 | 1,302 | 1,393 | 1,291 | 1,353 | +6.12% | 105,200 | - | -1.38% | - | - |
| 07/30 | 1,235 | 1,295 | 1,225 | 1,275 | +4.42% | 55,900 | - | -7.21% | - | - |
| 07/29 | 1,272 | 1,281 | 1,213 | 1,221 | -4.01% | 71,000 | - | -11.26% | - | - |
| 07/28 | 1,287 | 1,308 | 1,271 | 1,272 | -1.01% | 36,300 | - | -8.29% | - | - |
| 07/27 | 1,325 | 1,346 | 1,267 | 1,285 | -2.65% | 70,800 | - | -8.08% | - | - |
| 07/24 | 1,292 | 1,334 | 1,258 | 1,320 | +0.15% | 109,000 | - | -5.78% | - | - |
| 07/23 | 1,273 | 1,335 | 1,261 | 1,318 | +2.41% | 75,600 | - | -6.06% | - | - |
| 07/22 | 1,358 | 1,358 | 1,268 | 1,287 | -2.72% | 132,000 | - | -8.53% | - | - |
| 07/21 | 1,298 | 1,355 | 1,281 | 1,323 | +3.04% | 40,400 | - | -5.77% | - | - |
| 07/17 | 1,377 | 1,377 | 1,244 | 1,284 | -7.09% | 138,800 | - | -8.22% | - | - |
| 07/16 | 1,483 | 1,490 | 1,374 | 1,382 | -7.56% | 101,800 | - | -1% | - | - |
| 07/15 | 1,372 | 1,506 | 1,360 | 1,495 | +8.81% | 104,100 | - | +7.48% | - | - |
| 07/14 | 1,395 | 1,404 | 1,337 | 1,374 | -0.94% | 46,500 | - | -0.87% | - | - |
| 07/13 | 1,427 | 1,435 | 1,375 | 1,387 | -2.8% | 47,300 | - | -1.14% | - | - |
| 07/10 | 1,406 | 1,433 | 1,406 | 1,427 | +1.49% | 17,700 | - | +0.78% | - | - |
| 07/09 | 1,420 | 1,425 | 1,358 | 1,406 | -0.5% | 42,900 | - | -1.68% | - | - |
| 07/08 | 1,399 | 1,463 | 1,399 | 1,413 | +0.28% | 62,500 | - | -2.01% | - | - |
| 07/07 | 1,443 | 1,462 | 1,371 | 1,409 | -2.36% | 66,600 | - | -2.96% | - | - |
| 07/06 | 1,585 | 1,593 | 1,442 | 1,443 | -7.5% | 87,100 | - | -1.5% | - | - |
| 07/03 | 1,437 | 1,560 | 1,437 | 1,560 | +9.55% | 86,600 | - | +5.19% | - | - |
| 07/02 | 1,403 | 1,473 | 1,403 | 1,424 | +1.42% | 46,500 | - | -4.56% | - | - |
| 07/01 | 1,443 | 1,450 | 1,393 | 1,404 | -0.78% | 30,800 | - | -6.9% | - | - |
| 06/30 | 1,444 | 1,466 | 1,401 | 1,415 | -1.74% | 37,700 | - | -7.58% | - | - |
| 06/29 | 1,435 | 1,473 | 1,418 | 1,440 | +3.3% | 37,400 | - | -7.34% | - | - |
| 06/26 | 1,358 | 1,410 | 1,355 | 1,394 | +0.72% | 42,300 | - | -11.15% | - | - |
| 06/25 | 1,384 | 1,396 | 1,343 | 1,384 | +3.05% | 72,000 | - | -12.9% | - | - |
| 06/24 | 1,480 | 1,480 | 1,340 | 1,343 | -9.26% | 118,300 | - | -16.74% | - | - |
| 06/23 | 1,564 | 1,564 | 1,470 | 1,480 | -4.21% | 102,300 | - | -9.59% | - | - |
| 06/22 | 1,429 | 1,567 | 1,422 | 1,545 | +12.61% | 163,100 | - | -6.82% | - | - |
| 06/19 | 1,374 | 1,430 | 1,356 | 1,372 | -0.29% | 47,400 | - | -17.99% | - | - |
| 06/18 | 1,380 | 1,412 | 1,352 | 1,376 | -1.71% | 85,200 | - | -18.72% | - | - |
| 06/17 | 1,255 | 1,431 | 1,252 | 1,400 | +13.82% | 189,900 | - | -17.98% | - | - |
| 06/16 | 1,258 | 1,278 | 1,212 | 1,230 | +2.67% | 112,300 | - | -28.78% | - | - |
| 06/15 | 1,215 | 1,217 | 1,152 | 1,198 | +0.42% | 115,400 | - | -31.27% | - | - |
| 06/12 | 1,289 | 1,289 | 1,168 | 1,193 | -4.64% | 195,400 | - | -32.48% | - | - |
| 06/11 | 1,270 | 1,327 | 1,236 | 1,251 | -10% | 236,800 | - | -29.68% | - | - |
| 06/10 | 1,570 | 1,599 | 1,386 | 1,390 | -22.17% | 662,100 | - | -21.73% | - | - |
| 06/09 | 1,750 | 1,791 | 1,672 | 1,786 | +4.32% | 112,100 | - | +1.02% | - | - |
| 06/08 | 1,679 | 1,736 | 1,613 | 1,712 | -3.28% | 89,400 | - | -1.89% | - | - |
| 06/05 | 1,705 | 1,820 | 1,690 | 1,770 | +3.75% | 72,400 | - | +2.49% | - | - |
| 06/04 | 1,686 | 1,810 | 1,670 | 1,706 | +1.19% | 144,700 | - | -0.23% | - | - |
| 06/03 | 1,740 | 1,749 | 1,662 | 1,686 | -2.2% | 119,100 | - | -0.65% | - | - |
| 06/02 | 1,878 | 1,889 | 1,683 | 1,724 | -8.3% | 189,800 | - | +2.5% | - | - |
| 06/01 | 1,880 | 1,929 | 1,814 | 1,880 | +4.39% | 128,000 | - | +12.78% | - | - |
| 05/29 | 1,821 | 1,876 | 1,781 | 1,801 | -1.04% | 63,400 | - | +9.35% | - | - |
| 05/28 | 1,979 | 1,979 | 1,760 | 1,820 | -7.57% | 167,900 | - | +11.72% | - | - |
| 05/27 | 1,996 | 2,070 | 1,915 | 1,969 | -1.35% | 177,900 | - | +22.15% | - | - |
| 05/26 | 1,819 | 1,996 | 1,790 | 1,996 | +9.25% | 188,600 | - | +25.53% | - | - |
| 05/25 | 1,910 | 1,924 | 1,756 | 1,827 | -2.97% | 212,900 | - | +16.89% | - | - |
| 05/22 | 1,991 | 2,028 | 1,850 | 1,883 | -5.42% | 212,700 | - | +22.03% | - | - |
| 05/21 | 2,049 | 2,184 | 1,964 | 1,991 | +2.63% | 258,200 | - | +30.9% | - | - |
| 05/20 | 2,048 | 2,074 | 1,855 | 1,940 | -3% | 166,300 | - | +29.85% | - | - |
| 05/19 | 1,976 | 2,031 | 1,842 | 2,000 | +3.31% | 187,400 | - | +36.05% | - | - |
| 05/18 | 1,856 | 2,034 | 1,811 | 1,936 | +4.48% | 338,900 | - | +33.89% | - | - |
| 05/15 | 1,818 | 1,965 | 1,756 | 1,853 | +6.62% | 318,000 | - | +30.22% | - | - |
| 05/14 | 1,859 | 1,899 | 1,727 | 1,738 | -7.94% | 259,700 | - | +23.79% | - | - |
| 05/13 | 1,648 | 2,029 | 1,560 | 1,888 | +14.56% | 889,200 | - | +35.93% | - | - |
| 05/12 | 2,105 | 2,120 | 1,583 | 1,648 | -7.83% | 806,700 | - | +20.47% | - | - |
| 05/11 | 1,638 | 1,788 | 1,610 | 1,788 | +20.16% | 476,400 | - | +31.66% | - | - |
| 05/08 | 1,428 | 1,488 | 1,370 | 1,488 | +25.25% | 434,000 | - | +11.13% | - | - |
| 05/07 | 1,194 | 1,204 | 1,138 | 1,188 | 0% | 60,600 | - | -10.88% | - | - |
| 05/01 | 1,188 | 1,193 | 1,146 | 1,188 | -0.92% | 50,000 | - | -11.21% | - | - |
| 05/01 | 株式分割 1→3 | |||||||||
| 04/30 | 1,270 | 1,270 | 1,180 | 1,199 | -5.52% | 41,500 | - | -10.59% | - | - |
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 |
| 2026年 4月期 | 1,480 4,440 3/17 | 693 2,079 11/25 | 765,600 255,200 3/11 | 190億2984万 | 89億1017万 | +40.9% 3/13 | -11.2% 5/1 |
| 最新 | 1,836 2026/9/28 | 102,600 | 236億618万 | +8.38% 1,694 | |||
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）
- 2026/09/28 vs 2025/12/30
- 126%（2.26倍）
- 過去安値
138円（2020/03/19） - 1227%（13.27倍）
1,836円（9/28）
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。
