グリーンモンスター（157A）の株価チャート
株価
5/29
- 前日 (5/28)
- 925
- 始値
- 925
- 高値
- 926
- 安値
- 905
- 終値 -2.16%
- 905
- 出来高 -20.4%
- 16,000
乖離率
- 株価（5日）
移動平均値 - -2.58%
929 - 株価（25日）
移動平均値 - -8.95%
994 - 出来高（5日）
移動平均値 - -46.31%
29,800
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 | 925 | 926 | 905 | 905 | -2.16% | 16,000 | 29億8107万 | -8.95% | 193.8 | 2.25 |
| 05/28 | 918 | 945 | 912 | 925 | +0.76% | 20,100 | 30億4695万 | -7.41% | 198.08 | 2.3 |
| 05/27 | 960 | 964 | 910 | 918 | -4.38% | 24,200 | 30億2389万 | -8.47% | 196.58 | 2.29 |
| 05/26 | 932 | 965 | 901 | 960 | +2.35% | 32,400 | 31億6224万 | -4.76% | 205.57 | 2.39 |
| 05/25 | 942 | 1,034 | 923 | 938 | -1.16% | 56,300 | 30億8977万 | -7.22% | 200.86 | 2.34 |
| 05/22 | 865 | 968 | 865 | 949 | +10.86% | 110,100 | 31億2600万 | -6.32% | 203.22 | 2.36 |
| 05/21 | 862 | 888 | 830 | 856 | -4.04% | 50,200 | 28億1966万 | -15.75% | 183.3 | 2.13 |
| 05/20 | 923 | 923 | 880 | 892 | -2.73% | 36,500 | 29億3824万 | -12.72% | 191.01 | 2.22 |
| 05/19 | 925 | 950 | 908 | 917 | +0.77% | 31,500 | 30億2059万 | -10.88% | 196.37 | 2.28 |
| 05/18 | 949 | 950 | 886 | 910 | -2.57% | 40,700 | 29億9754万 | -11.99% | 194.87 | 2.27 |
| 05/15 | 919 | 963 | 919 | 934 | -1.58% | 36,500 | 30億7659万 | -10.11% | 200.01 | 2.33 |
| 05/14 | 1,000 | 1,004 | 949 | 949 | -6.41% | 36,300 | 31億2600万 | -9.1% | 203.22 | 2.36 |
| 05/13 | 987 | 1,019 | 980 | 1,014 | +2.84% | 54,500 | 33億4011万 | -3.24% | 217.14 | 2.52 |
| 05/12 | 1,018 | 1,026 | 985 | 986 | -3.14% | 69,500 | 32億4788万 | -6.18% | 211.14 | 2.46 |
| 05/11 | 1,040 | 1,060 | 1,018 | 1,018 | -1.74% | 83,100 | 33億5329万 | -3.6% | 217.99 | 2.53 |
| 05/08 | 1,026 | 1,121 | 1,011 | 1,036 | +2.37% | 334,000 | 34億1258万 | -2.08% | 221.85 | 2.58 |
| 05/07 | 1,142 | 1,165 | 1,012 | 1,012 | -9.96% | 159,600 | 33億3352万 | -4.71% | 216.71 | 2.52 |
| 05/01 | 1,146 | 1,248 | 1,121 | 1,124 | -1.66% | 440,500 | 37億245万 | +5.64% | 240.69 | 2.8 |
| 04/30 | 1,230 | 1,368 | 1,121 | 1,143 | -6.08% | 1,020,500 | 37億6504万 | +7.22% | 244.76 | 2.85 |
| 04/28 | 1,096 | 1,284 | 1,096 | 1,217 | +13.84% | 1,632,800 | 40億879万 | +14.38% | 260.61 | 3.03 |
| 04/27 | 1,160 | 1,199 | 1,068 | 1,069 | -6.96% | 461,500 | 35億2128万 | +0.85% | 228.92 | 2.66 |
| 04/24 | 1,040 | 1,149 | 1,040 | 1,149 | +15.02% | 672,200 | 37億8480万 | +8.19% | 246.05 | 2.86 |
| 04/23 | 1,000 | 1,017 | 977 | 999 | -0.1% | 45,900 | 32億9070万 | -5.84% | 213.93 | 2.49 |
| 04/22 | 1,014 | 1,020 | 975 | 1,000 | -2.15% | 85,600 | 32億9400万 | -6.45% | 214.14 | 2.49 |
| 04/21 | 1,035 | 1,035 | 1,012 | 1,022 | -1.16% | 25,100 | 33億6646万 | -5.28% | 218.85 | 2.54 |
| 04/20 | 1,038 | 1,060 | 1,030 | 1,034 | -0.29% | 37,200 | 34億599万 | -5.22% | 221.42 | 2.57 |
| 04/17 | 1,030 | 1,048 | 1,019 | 1,037 | +0.97% | 36,000 | 34億1587万 | -6.07% | 222.06 | 2.58 |
| 04/16 | 1,034 | 1,049 | 1,010 | 1,027 | -0.58% | 32,800 | 33億8293万 | -8.06% | 219.92 | 2.56 |
| 04/15 | 1,004 | 1,089 | 1,004 | 1,033 | +2.28% | 97,100 | 34億270万 | -9.07% | 221.21 | 2.57 |
| 04/14 | 1,022 | 1,022 | 996 | 1,010 | +0.6% | 34,600 | 33億2694万 | -12.02% | 216.28 | 2.51 |
| 04/13 | 1,011 | 1,012 | 975 | 1,004 | -0.4% | 83,000 | 33億717万 | -14.77% | 215 | 2.5 |
| 04/10 | 1,070 | 1,090 | 1,007 | 1,008 | -5% | 73,600 | 33億2035万 | -15.65% | 215.85 | 2.51 |
| 04/09 | 1,060 | 1,094 | 1,041 | 1,061 | +0.28% | 63,400 | 34億9493万 | -11.66% | 227.2 | 2.64 |
| 04/08 | 1,063 | 1,075 | 1,049 | 1,058 | +1.54% | 43,600 | 34億8505万 | -11.69% | 226.56 | 2.63 |
| 04/07 | 1,068 | 1,077 | 1,035 | 1,042 | +0.19% | 45,800 | 34億3234万 | -13.02% | 223.13 | 2.59 |
| 04/06 | 1,066 | 1,081 | 1,027 | 1,040 | -1.52% | 95,000 | 34億2576万 | -13.33% | 222.71 | 2.59 |
| 04/03 | 1,079 | 1,109 | 1,054 | 1,056 | -2.4% | 104,700 | 34億7846万 | -12.22% | 226.13 | 2.63 |
| 04/02 | 1,120 | 1,125 | 1,076 | 1,082 | -2.52% | 81,900 | 35億6410万 | -10.28% | 231.7 | 2.69 |
| 04/01 | 1,096 | 1,127 | 1,094 | 1,110 | +2.21% | 62,600 | 36億5634万 | -7.88% | 237.7 | 2.76 |
| 03/31 | 1,104 | 1,114 | 1,071 | 1,086 | -2.69% | 83,300 | 35億7728万 | -9.8% | 232.56 | 2.7 |
| 03/30 | 1,050 | 1,118 | 1,040 | 1,116 | +3.33% | 130,800 | 36億7610万 | -7.23% | 238.98 | 2.78 |
| 03/27 | 1,112 | 1,149 | 1,072 | 1,080 | -7.38% | 220,100 | 35億5752万 | -10.15% | 231.27 | 2.69 |
| 03/26 | 1,115 | 1,187 | 1,088 | 1,166 | +5.71% | 434,200 | 38億4080万 | -3.16% | 249.69 | 2.9 |
| 03/25 | 1,117 | 1,119 | 1,087 | 1,103 | -0.18% | 125,500 | 36億3328万 | -8.01% | 236.2 | 2.75 |
| 03/24 | 1,146 | 1,255 | 1,097 | 1,105 | -1.52% | 571,900 | 36億3987万 | -7.76% | 236.62 | 2.75 |
| 03/23 | 1,098 | 1,349 | 1,089 | 1,122 | +0.36% | 2,165,200 | 36億7174万 | -5.79% | 240.27 | 2.77 |
| 03/19 | 1,267 | 1,268 | 1,115 | 1,118 | -7.91% | 344,500 | 36億5865万 | -5.57% | 239.41 | 2.77 |
| 03/18 | 1,225 | 1,255 | 1,191 | 1,214 | -2.8% | 254,800 | 39億7281万 | +3.23% | 259.97 | 3 |
| 03/17 | 1,319 | 1,329 | 1,230 | 1,249 | -5.38% | 263,700 | 40億8735万 | +7.3% | 267.46 | 3.09 |
| 03/16 | 1,333 | 1,394 | 1,295 | 1,320 | -3.08% | 271,800 | 43億1970万 | +14.48% | 282.66 | 3.26 |
| 03/13 | 1,268 | 1,517 | 1,266 | 1,362 | +0.29% | 1,705,400 | 44億5714万 | +19.37% | 291.66 | 3.37 |
| 03/12 | 1,431 | 1,535 | 1,354 | 1,358 | -8.92% | 1,307,700 | 44億4405万 | +20.18% | 290.8 | 3.36 |
| 03/11 | 1,286 | 1,595 | 1,212 | 1,491 | +10.77% | 7,530,600 | 48億7929万 | +33.24% | 319.28 | 3.69 |
| 03/10 | 1,820 | 2,146 | 1,346 | 1,346 | -22.91% | 8,416,900 | 44億478万 | +22.03% | 288.23 | 3.33 |
| 03/09 | 1,416 | 1,746 | 1,170 | 1,746 | +20.75% | 3,701,900 | 57億1378万 | +59.45% | 373.89 | 4.32 |
| 03/06 | 1,150 | 1,446 | 1,130 | 1,446 | +26.18% | 1,338,000 | 47億3203万 | +34.64% | 309.65 | 3.58 |
| 03/05 | 1,034 | 1,146 | 1,034 | 1,146 | +15.06% | 342,600 | 37億5028万 | +8.01% | 245.4 | 2.83 |
| 03/04 | 1,020 | 1,042 | 971 | 996 | -6.21% | 90,700 | 32億5941万 | -6.13% | 213.28 | 2.46 |
| 03/03 | 1,075 | 1,086 | 1,040 | 1,062 | -2.21% | 45,000 | 34億7539万 | -0.75% | 227.42 | 2.63 |
| 03/02 | 1,099 | 1,101 | 1,021 | 1,086 | -1.9% | 140,900 | 35億5393万 | +0.28% | 232.56 | 2.69 |
| 02/27 | 1,143 | 1,145 | 1,102 | 1,107 | -2.21% | 90,100 | 36億2265万 | +1.56% | 237.05 | 2.74 |
| 02/26 | 1,057 | 1,176 | 1,042 | 1,132 | +7.2% | 316,500 | 37億447万 | +3.28% | 242.41 | 2.8 |
| 02/25 | 1,078 | 1,161 | 1,037 | 1,056 | -2.13% | 500,700 | 34億5576万 | -3.91% | 226.13 | 2.61 |
| 02/24 | 1,049 | 1,120 | 1,042 | 1,079 | +1.79% | 99,900 | 35億3102万 | -1.55% | 231.06 | 2.67 |
| 02/20 | 1,079 | 1,104 | 998 | 1,060 | -4.42% | 77,700 | 34億5994万 | -3.2% | 226.99 | 2.61 |
| 02/19 | 1,121 | 1,125 | 1,070 | 1,109 | -1.77% | 101,400 | 36億1988万 | +1.19% | 237.48 | 2.74 |
| 02/18 | 1,061 | 1,152 | 1,010 | 1,129 | +9.82% | 163,900 | 36億8516万 | +3.2% | 241.76 | 2.79 |
| 02/17 | 1,111 | 1,146 | 1,005 | 1,028 | -5.08% | 230,700 | 33億5549万 | -5.17% | 220.14 | 2.54 |
| 02/16 | 993 | 1,083 | 990 | 1,083 | +16.08% | 271,400 | 35億3502万 | +0.37% | 231.91 | 2.67 |
| 02/13 | 944 | 951 | 915 | 933 | +0.11% | 68,500 | 30億4540万 | -12.89% | 199.79 | 2.3 |
| 02/12 | 930 | 965 | 915 | 932 | +0.54% | 74,900 | 30億4214万 | -12.82% | 199.58 | 2.3 |
| 02/10 | 950 | 977 | 925 | 927 | +0.65% | 107,900 | 30億2582万 | -12.88% | 198.51 | 2.29 |
| 02/09 | 968 | 969 | 911 | 921 | -5.05% | 95,200 | 30億623万 | -13.03% | 197.22 | 2.27 |
| 02/06 | 1,025 | 1,034 | 944 | 970 | -4.72% | 130,900 | 31億6617万 | -7.88% | 207.72 | 2.39 |
| 02/05 | 1,067 | 1,070 | 1,001 | 1,018 | -5.57% | 135,600 | 33億2285万 | -2.58% | 217.99 | 2.51 |
| 02/04 | 1,101 | 1,110 | 1,041 | 1,078 | -1.91% | 111,900 | 35億1869万 | +4.05% | 230.84 | 2.66 |
| 02/03 | 1,092 | 1,126 | 1,077 | 1,099 | +0.73% | 68,500 | 35億8724万 | +7.12% | 235.34 | 2.71 |
| 02/02 | 1,139 | 1,163 | 1,091 | 1,091 | -4.38% | 97,400 | 35億6113万 | +7.59% | 233.63 | 2.69 |
| 01/30 | 1,182 | 1,222 | 1,130 | 1,141 | -7.16% | 298,900 | 37億2433万 | +13.87% | 244.33 | 2.81 |
| 01/29 | 1,102 | 1,349 | 1,101 | 1,229 | +11.63% | 1,733,200 | 40億1157万 | +24.02% | 263.18 | 3.03 |
| 01/28 | 1,149 | 1,164 | 1,038 | 1,101 | -4.59% | 352,400 | 35億9377万 | +12.69% | 235.77 | 2.72 |
| 01/27 | 1,223 | 1,233 | 1,152 | 1,154 | -5.64% | 185,500 | 37億6677万 | +19.09% | 247.12 | 2.85 |
| 01/26 | 1,365 | 1,448 | 1,200 | 1,223 | -12.46% | 736,200 | 39億9199万 | +28.06% | 261.89 | 3.02 |
| 01/23 | 1,235 | 1,480 | 1,143 | 1,397 | +12.39% | 1,668,300 | 45億5994万 | +48.62% | 299.15 | 3.45 |
| 01/22 | 1,212 | 1,360 | 1,163 | 1,243 | -1.82% | 1,187,600 | 40億5727万 | +35.26% | 266.18 | 3.07 |
| 01/21 | 1,108 | 1,380 | 1,105 | 1,266 | +5.68% | 1,528,100 | 40億8196万 | +39.27% | 271.1 | 3.08 |
| 01/20 | 1,092 | 1,288 | 1,045 | 1,198 | +19.44% | 3,104,800 | 38億6271万 | +33.56% | 256.54 | 2.92 |
| 01/19 | 1,048 | 1,059 | 975 | 1,003 | -4.39% | 128,800 | 32億3397万 | +13.72% | 214.78 | 2.44 |
| 01/16 | 1,033 | 1,085 | 1,007 | 1,049 | -3.76% | 208,900 | 33億8229万 | +19.75% | 224.63 | 2.56 |
| 01/15 | 1,055 | 1,132 | 997 | 1,090 | +5.11% | 684,400 | 35億1448万 | +26.3% | 233.41 | 2.66 |
| 01/14 | 887 | 1,037 | 885 | 1,037 | +16.91% | 677,000 | 33億4359万 | +22% | 222.06 | 2.53 |
| 01/13 | 903 | 903 | 874 | 887 | -1.44% | 25,200 | 28億5995万 | +5.85% | 189.94 | 2.16 |
| 01/09 | 878 | 907 | 878 | 900 | +2.51% | 41,400 | 29億187万 | +8.04% | 192.73 | 2.19 |
| 01/08 | 885 | 916 | 869 | 878 | -2.44% | 54,300 | 28億3093万 | +5.78% | 188.01 | 2.14 |
| 01/07 | 824 | 902 | 820 | 900 | +11.25% | 135,800 | 29億187万 | +8.56% | 192.73 | 2.19 |
| 01/06 | 788 | 826 | 788 | 809 | +2.66% | 56,400 | 26億845万 | -1.94% | 173.24 | 1.97 |
| 01/05 | 774 | 808 | 759 | 788 | +2.07% | 29,000 | 25億4074万 | -4.48% | 168.74 | 1.92 |
| 2025 | ||||||||||
| 12/30 | 772 | 788 | 763 | 772 | -1.28% | 42,500 | 24億8915万 | -6.54% | 165.32 | 1.81 |
| 12/29 | 807 | 807 | 774 | 782 | -1.26% | 35,700 | 25億2140万 | -5.56% | 167.46 | 1.84 |
| 12/26 | 814 | 815 | 784 | 792 | -2.7% | 64,300 | 25億5364万 | -4.69% | 169.6 | 1.86 |
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 | |
| 2024年 6月期 | 1,990 3/29 | 961 4/19 | 5,506,300 3/29 | 63億4810万 | 30億6559万 | +16.44% 5/17 | -19.44% 8/2 |
| 2025年 6月期 | 1,089 7/2 | 410 4/7 | 813,200 1/16 | 34億7391万 | 13億839万 | +21.36% 1/20 | -33.5% 8/5 |
| 最新 | 905 2026/5/29 | 16,000 | 29億8107万 | -8.95% 994 | |||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- 42%（1.42倍）
- 2026/05/29 vs 2025/12/30
- 17%（1.17倍）
- 過去安値
410円（2025/04/07） - 121%（2.21倍）
905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。
