日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
04/03	1,243	1,253	1,220	1,247	+1.14%	7,300	42億1283万	-4.74%
04/02	1,230	1,287	1,222	1,233	+1.9%	15,200	41億6554万	-6.45%
04/01	12:00 執行役員の選任および人事異動に関するお知らせ
04/01	12:00 (開示事項の経過)子会社の設立に関するお知らせ
04/01	1,200	1,238	1,200	1,210	+2.02%	16,100	40億8783万	-8.61%
03/31	1,189	1,207	1,173	1,186	-0.59%	7,100	40億675万	-10.89%
03/30	1,180	1,193	1,153	1,193	-1.65%	30,200	40億3040万	-11.04%
03/27	1,212	1,222	1,170	1,213	+0.08%	26,600	40億9797万	-10.15%
03/26	1,228	1,228	1,188	1,212	-2.26%	35,700	40億9459万	-10.82%
03/25	1,221	1,240	1,217	1,240	+1.72%	6,100	41億8919万	-9.16%
03/24	1,245	1,245	1,217	1,219	-0.57%	9,800	41億1824万	-11.09%
03/23	1,255	1,285	1,200	1,226	-2.78%	20,800	41億4189万	-11.03%
03/19	16:30 国際航業株式会社との業務提携に向けた基本合意書締結に関するお知らせ
03/19	1,265	1,277	1,246	1,261	-1.41%	13,900	42億6013万	-9.02%
03/18	1,277	1,279	1,250	1,279	+2.24%	8,000	43億2094万	-8.18%
03/17	1,257	1,274	1,242	1,251	+0.4%	20,200	42億2635万	-10.58%
03/16	1,226	1,272	1,212	1,246	-7.43%	121,800	42億946万	-11.51%
03/13	1,381	1,388	1,307	1,346	-2.82%	23,400	45億4729万	-5.01%
03/12	1,409	1,410	1,385	1,385	-2.88%	1,000	46億7905万	-2.4%
03/11	1,397	1,427	1,392	1,426	+2.08%	2,200	48億1756万	+0.49%
03/10	1,386	1,407	1,386	1,397	+1.16%	4,600	47億1959万	-1.48%
03/09	1,380	1,381	1,360	1,381	-3.02%	5,800	46億6554万	-2.61%
03/06	1,430	1,430	1,400	1,424	-2.33%	3,300	48億1081万	+0.35%
03/05	1,434	1,465	1,434	1,458	+6.11%	5,500	49億2567万	+2.75%
03/04	1,396	1,420	1,374	1,374	-3.65%	3,500	46億4189万	-3.17%
03/03	1,427	1,445	1,426	1,426	-0.28%	2,500	48億1756万	+0.28%
03/02	1,439	1,450	1,421	1,430	-1.72%	2,100	48億3108万	+0.21%
02/27	1,477	1,477	1,431	1,455	-1.56%	6,200	49億1554万	+1.68%
02/26	1,374	1,480	1,370	1,478	+7.1%	10,300	49億9324万	+3.07%
02/25	1,398	1,398	1,360	1,380	-1.29%	5,400	46億6216万	-3.97%
02/24	1,420	1,420	1,378	1,398	-1.83%	6,700	47億2297万	-3.32%
02/20	1,421	1,438	1,420	1,424	+0.21%	3,500	48億1081万	-1.86%
02/19	16:00 子会社の設立に関するお知らせ
02/19	1,409	1,435	1,409	1,421	-0.63%	9,100	48億67万	-2.34%
02/18	1,396	1,449	1,393	1,430	+4.3%	10,800	48億3108万	-2.59%
02/17	1,395	1,395	1,370	1,371	-0.94%	6,200	46億3175万	-7.49%
02/16	1,420	1,420	1,383	1,384	-0.43%	2,100	46億7567万	-7.49%
02/13	1,425	1,425	1,390	1,390	-3.07%	5,200	46億9594万	-7.95%
02/12	1,429	1,442	1,427	1,434	-0.97%	7,300	48億4459万	-5.78%
02/10	1,420	1,469	1,420	1,448	+1.97%	5,400	48億9189万	-5.48%
02/09	1,492	1,492	1,420	1,420	-3.6%	11,100	47億9729万	-7.91%
02/06	1,444	1,480	1,444	1,473	-0.07%	4,600	49億7635万	-5.21%
02/05	1,414	1,474	1,407	1,474	+6.5%	16,700	49億7973万	-5.75%
02/04	1,380	1,414	1,380	1,384	-0.14%	7,700	46億7567万	-12.07%
02/03	1,427	1,427	1,376	1,386	-2.33%	15,000	46億8243万	-12.67%
02/02	1,401	1,426	1,401	1,419	+1.36%	2,800	47億9392万	-11.26%
01/30	16:00 2026年8月期第1四半期決算Q&A集
01/30	1,432	1,432	1,400	1,400	-0.14%	2,600	47億2973万	-13.04%
01/29	1,452	1,452	1,391	1,402	-1.41%	10,500	47億3648万	-13.4%
01/28	1,440	1,441	1,403	1,422	-1.39%	14,600	48億405万	-12.76%
01/27	1,465	1,476	1,430	1,442	-1.9%	16,800	48億7162万	-12.07%
01/26	1,520	1,520	1,456	1,470	-4.11%	30,900	49億6621万	-10.96%
01/23	1,540	1,547	1,532	1,533	+0.13%	5,500	51億7905万	-7.65%
01/22	1,539	1,555	1,520	1,531	+0.07%	6,200	51億7229万	-8.27%
01/21	1,558	1,558	1,526	1,530	-1.8%	8,700	51億6892万	-8.82%
01/20	1,599	1,599	1,546	1,558	-2.32%	23,800	52億6351万	-7.65%
01/19	1,535	1,595	1,524	1,595	+3.91%	35,400	53億8851万	-5.9%
01/16	1,540	1,551	1,490	1,535	+0.26%	34,100	51億8581万	-9.86%
01/15	1,510	1,564	1,506	1,531	-11.5%	127,400	51億7229万	-10.62%
01/14	16:00 2026年8月期第1四半期決算説明資料
01/14	16:00 2026年8月期第1四半期決算短信(日本基準)(連結)
01/14	1,793	1,793	1,722	1,730	-2.59%	10,000	58億4459万	+0.17%
01/13	1,767	1,796	1,757	1,776	+1.83%	16,100	60億	+2.42%
01/09	1,725	1,744	1,699	1,744	+1.16%	5,500	58億9189万	+0.35%
01/08	1,723	1,724	1,683	1,724	+1.71%	9,300	58億2432万	-1.15%
01/07	1,690	1,717	1,682	1,695	+0.3%	5,100	57億2635万	-3.25%
01/06	1,700	1,720	1,685	1,690	-0.41%	11,100	57億946万	-4.09%
01/05	1,723	1,723	1,677	1,697	-1.28%	16,400	57億3311万	-3.91%
2025
12/30	1,704	1,747	1,690	1,719	+0.17%	12,200	58億743万	-2.88%
12/29	1,700	1,716	1,654	1,716	-0.17%	12,100	57億9730万	-3.11%
12/26	1,696	1,723	1,691	1,719	+0.35%	14,400	58億743万	-2.94%
12/25	1,696	1,728	1,686	1,713	+1.54%	12,600	57億8716万	-3.33%
12/24	1,694	1,722	1,675	1,687	-0.59%	9,800	56億9932万	-4.85%
12/23	1,638	1,697	1,638	1,697	+4.75%	20,400	57億3311万	-4.56%
12/22	1,695	1,698	1,620	1,620	-3.63%	20,500	54億7167万	-9.19%
12/19	1,660	1,699	1,640	1,681	+0.66%	13,800	56億7771万	-6.19%
12/18	1,672	1,705	1,668	1,670	-2%	13,600	56億4055万	-7.12%
12/17	1,716	1,716	1,665	1,704	-0.7%	11,500	57億5539万	-5.6%
12/16	1,741	1,741	1,716	1,716	-1.77%	8,600	57億9592万	-5.14%
12/15	1,733	1,768	1,733	1,747	-0.29%	6,600	59億63万	-3.69%
12/12	1,755	1,772	1,752	1,752	-0.96%	4,200	59億1752万	-3.63%
12/11	1,756	1,782	1,752	1,769	+0.74%	5,400	59億7493万	-2.86%
12/10	1,760	1,800	1,756	1,756	-1.4%	12,200	59億3103万	-3.73%
12/09	1,790	1,809	1,757	1,781	-0.5%	13,100	60億1546万	-2.41%
12/08	1,872	1,891	1,784	1,790	-5.29%	12,700	60億4586万	-2.03%
12/05	1,920	1,930	1,877	1,890	-0.11%	9,200	63億8362万	+3.34%
12/04	1,874	1,901	1,862	1,892	+0.96%	6,400	63億9038万	+3.73%
12/03	1,895	1,904	1,852	1,874	-1.11%	5,600	63億2958万	+3.02%
12/02	1,891	1,923	1,856	1,895	-1.76%	13,300	64億51万	+4.24%
12/01	1,936	1,937	1,883	1,929	-0.72%	18,300	65億1535万	+6.34%
11/28	16:00 支配株主等に関する事項について
11/28	1,818	1,943	1,816	1,943	+7.94%	24,300	65億6263万	+7.35%
11/27	17:00 役員人事に関するお知らせ
11/27	1,765	1,800	1,760	1,800	+1.24%	3,800	60億7964万	-0.28%
11/26	16:00 事業計画及び成長可能性に関する事項
11/26	1,750	1,794	1,750	1,778	+1.89%	8,100	60億533万	-1.6%
11/25	1,731	1,759	1,731	1,745	+0.98%	6,200	58億9387万	-3.59%
11/21	1,720	1,744	1,712	1,728	-0.75%	5,800	58億3645万	-4.74%
11/20	1,763	1,778	1,741	1,741	-0.11%	11,000	58億5087万	-4.39%
11/19	1,813	1,814	1,700	1,743	-3.86%	41,500	58億5759万	-5.07%
11/18	1,844	1,859	1,800	1,813	-2.11%	8,600	60億9284万	-2%
11/17	1,800	1,860	1,793	1,852	+1.98%	13,600	62億2390万	-0.48%
11/14	1,810	1,840	1,800	1,816	-0.77%	7,600	61億292万	-2.94%
11/13	1,847	1,847	1,830	1,830	-0.49%	6,100	61億4997万	-2.87%
11/12	1,820	1,850	1,820	1,839	+1.71%	8,900	61億8021万	-2.96%
11/11	1,837	1,848	1,803	1,808	-2.11%	7,600	60億7603万	-5.29%
11/10	1,864	1,864	1,832	1,847	+0.54%	10,600	62億710万	-3.8%
11/07	1,807	1,845	1,806	1,837	-0.11%	8,800	61億7349万	-4.87%
11/06	1,803	1,840	1,800	1,839	+0.93%	11,100	61億8021万	-5.35%
11/05	1,781	1,830	1,758	1,822	+1.45%	16,800	61億2308万	-6.99%
11/04	17:00 2025年8月期通期決算Q&A集

グロースエクスパートナーズ（244A）のIR情報・決算資料

2025/11/05～2026/04/03

IR情報＆株価推移

開示資料

決算

株式

チャート