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
09/18	1,228	1,228	1,190	1,193	-1.32%	1,900	-	+1.88%	-	-
09/17	1,200	1,209	1,175	1,209	+0.75%	2,900	-	+3.42%	-	-
09/16	1,185	1,298	1,185	1,200	+2.74%	21,700	-	+2.74%	-	-
09/15	1,156	1,179	1,139	1,168	-0.93%	2,300	-	+0.17%	-	-
09/14	1,150	1,179	1,149	1,179	+2.52%	500	-	+1.03%	-	-
09/11	1,152	1,152	1,150	1,150	-0.86%	900	-	-1.37%	-	-
09/10	1,160	1,160	1,160	1,160	-1.61%	100	-	-0.6%	-	-
09/09	1,151	1,179	1,151	1,179	+2.08%	800	-	+0.94%	-	-
09/08	1,166	1,166	1,155	1,155	-1.11%	600	-	-1.03%	-	-
09/07	1,163	1,183	1,159	1,168	+0.43%	1,800	-	+0.09%	-	-
09/04	1,195	1,195	1,155	1,163	-1.86%	2,500	-	-0.26%	-	-
09/03	1,185	1,185	1,185	1,185	-0.25%	100	-	+1.54%	-	-
09/02	1,188	1,188	1,188	1,188	-0.34%	100	-	+1.8%	-	-
09/01	1,150	1,192	1,150	1,192	+3.65%	800	-	+2.32%	-	-
08/31	1,161	1,179	1,150	1,150	-3.04%	1,800	-	-1.2%	-	-
08/28	1,155	1,190	1,155	1,186	+2.07%	2,400	-	+1.89%	-	-
08/27	1,178	1,179	1,151	1,162	-1.02%	2,900	-	+0.17%	-	-
08/26	1,162	1,179	1,157	1,174	+1.38%	1,300	-	+1.38%	-	-
08/25	1,155	1,170	1,155	1,158	+0.35%	1,300	-	+0.35%	-	-
08/24	1,170	1,170	1,154	1,154	-0.43%	400	-	+0.09%	-	-
08/21	1,142	1,159	1,142	1,159	-0.09%	900	-	+0.26%	-	-
08/20	1,160	1,160	1,160	1,160	+1.4%	300	-	0%	-	-
08/19	1,156	1,174	1,144	1,144	-2.89%	2,700	-	-1.63%	-	-
08/18	1,175	1,179	1,160	1,178	+2.35%	1,700	-	+0.94%	-	-
08/17	1,153	1,174	1,151	1,151	-0.17%	800	-	-1.54%	-	-
08/14	1,153	1,187	1,153	1,153	-2.54%	3,800	-	-1.62%	-	-
08/13	1,170	1,183	1,142	1,183	+1.72%	2,700	-	+0.6%	-	-
08/12	1,162	1,163	1,133	1,163	-1.69%	2,500	-	-1.27%	-	-
08/07	1,183	1,183	1,183	1,183	+2.51%	7,600	-	+0.17%	-	-
08/06	1,153	1,154	1,153	1,154	-0.94%	700	-	-2.45%	-	-
08/05	1,199	1,199	1,153	1,165	-2.1%	3,400	-	-1.6%	-	-
08/04	1,145	1,190	1,145	1,190	+3.93%	1,800	-	+0.42%	-	-
08/03	1,140	1,150	1,140	1,145	-0.87%	800	-	-3.38%	-	-
07/31	1,178	1,183	1,155	1,155	-0.94%	1,700	-	-2.61%	-	-
07/30	1,153	1,183	1,153	1,166	-1.44%	1,400	-	-1.85%	-	-
07/29	1,150	1,183	1,145	1,183	+0.25%	1,000	-	-0.5%	-	-
07/28	1,179	1,180	1,155	1,180	+2.7%	3,100	-	-0.67%	-	-
07/27	1,131	1,200	1,131	1,149	-0.52%	3,600	-	-3.2%	-	-
07/24	1,121	1,182	1,121	1,155	+1.49%	2,500	-	-2.61%	-	-
07/23	1,156	1,177	1,135	1,138	+3.74%	13,100	-	-4.05%	-	-
07/22	1,102	1,148	1,097	1,097	-0.81%	5,900	-	-7.43%	-	-
07/21	1,120	1,128	1,095	1,106	+1.19%	6,200	-	-6.75%	-	-
07/17	1,090	1,107	1,088	1,093	-2.24%	8,500	-	-7.92%	-	-
07/16	1,090	1,118	1,062	1,118	-9.84%	75,800	-	-5.73%	-	-
07/15	1,232	1,247	1,232	1,240	-0.32%	6,900	-	+4.47%	-	-
07/14	1,249	1,249	1,237	1,244	-0.4%	2,500	-	+5.33%	-	-
07/13	1,232	1,250	1,232	1,249	+1.22%	4,300	-	+6.21%	-	-
07/10	1,224	1,240	1,200	1,234	+0.49%	4,600	-	+5.47%	-	-
07/09	1,240	1,244	1,200	1,228	-0.97%	5,600	-	+5.23%	-	-
07/08	1,225	1,240	1,202	1,240	+0.73%	2,900	-	+6.44%	-	-
07/07	1,236	1,258	1,231	1,231	-0.49%	16,600	-	+6.03%	-	-
07/06	1,254	1,256	1,232	1,237	-0.16%	5,200	-	+6.82%	-	-
07/03	1,249	1,252	1,230	1,239	+0.73%	10,300	-	+7.46%	-	-
07/02	1,201	1,230	1,201	1,230	+2.5%	3,900	-	+7.24%	-	-
07/01	1,185	1,200	1,181	1,200	+1.27%	5,600	-	+5.26%	-	-
06/30	1,183	1,194	1,183	1,185	+0.17%	4,900	-	+4.5%	-	-
06/29	1,179	1,187	1,169	1,183	+0.34%	3,400	-	+4.78%	-	-
06/26	1,158	1,187	1,158	1,179	-0.76%	2,800	-	+4.89%	-	-
06/25	1,187	1,188	1,184	1,188	+0.08%	1,800	-	+6.17%	-	-
06/24	1,179	1,189	1,153	1,187	+0.68%	3,400	-	+6.55%	-	-
06/23	1,127	1,216	1,127	1,179	+1.9%	5,800	-	+6.31%	-	-
06/22	1,100	1,157	1,100	1,157	+3.03%	4,200	-	+4.71%	-	-
06/19	1,125	1,158	1,120	1,123	-1.23%	2,300	-	+2%	-	-
06/18	1,139	1,160	1,106	1,137	+2.25%	3,300	-	+3.46%	-	-
06/17	1,139	1,152	1,109	1,112	-2.37%	3,200	-	+1.46%	-	-
06/16	1,105	1,147	1,105	1,139	+2.52%	5,300	-	+4.02%	-	-
06/15	1,091	1,130	1,091	1,111	+2.3%	2,800	-	+1.74%	-	-
06/12	1,103	1,103	1,081	1,086	-4.15%	1,700	-	-0.55%	-	-
06/11	1,128	1,149	1,115	1,133	+3.19%	2,100	-	+3.75%	-	-
06/10	1,106	1,115	1,080	1,098	-1.79%	4,400	-	+0.73%	-	-
06/09	1,108	1,134	1,108	1,118	+1.08%	1,900	-	+2.57%	-	-
06/08	1,144	1,161	1,106	1,106	-4.66%	5,000	-	+1.65%	-	-
06/05	1,185	1,185	1,160	1,160	-0.77%	3,400	-	+6.81%	-	-
06/04	1,134	1,170	1,134	1,169	+2.81%	2,400	-	+8.04%	-	-
06/03	1,176	1,176	1,135	1,137	-2.49%	7,800	-	+5.38%	-	-
06/02	1,112	1,176	1,105	1,166	+4.95%	7,800	-	+8.26%	-	-
06/01	1,080	1,111	1,074	1,111	+2.87%	4,500	-	+3.25%	-	-
05/29	1,065	1,080	1,065	1,080	+1.41%	5,700	-	+0.28%	-	-
05/28	1,058	1,065	1,053	1,065	+1.24%	2,100	-	-1.39%	-	-
05/27	1,053	1,054	1,050	1,052	+0.19%	3,000	-	-3.04%	-	-
05/26	1,057	1,060	1,049	1,050	-0.66%	8,200	-	-3.67%	-	-
05/25	1,064	1,064	1,045	1,057	-0.19%	6,000	-	-3.47%	-	-
05/22	1,051	1,072	1,050	1,059	+0.76%	3,200	-	-3.73%	-	-
05/21	1,059	1,068	1,050	1,051	-0.76%	6,300	-	-4.89%	-	-
05/20	1,073	1,073	1,059	1,059	-1.67%	4,200	-	-4.85%	-	-
05/19	1,078	1,078	1,068	1,077	+0.94%	2,900	-	-3.93%	-	-
05/18	1,067	1,070	1,065	1,067	-0.56%	2,100	-	-5.32%	-	-
05/15	1,073	1,074	1,065	1,073	0%	1,700	-	-5.38%	-	-
05/14	1,079	1,085	1,071	1,073	-0.19%	7,400	-	-5.88%	-	-
05/13	1,079	1,080	1,070	1,075	-0.37%	3,700	-	-6.28%	-	-
05/12	1,087	1,091	1,079	1,079	-0.74%	5,800	-	-6.42%	-	-
05/11	1,085	1,096	1,085	1,087	-0.55%	3,600	-	-6.13%	-	-
05/08	1,100	1,100	1,087	1,093	0%	1,700	-	-5.94%	-	-
05/07	1,086	1,097	1,081	1,093	+0.09%	4,600	-	-6.26%	-	-
05/01	1,078	1,092	1,063	1,092	+3.31%	9,300	-	-6.75%	-	-
04/30	1,061	1,062	1,048	1,057	-0.75%	17,700	-	-10.12%	-	-
04/28	1,062	1,069	1,062	1,065	-0.09%	6,400	-	-9.97%	-	-
04/27	1,081	1,081	1,061	1,066	-2.11%	23,900	-	-10.34%	-	-
04/24	1,091	1,098	1,080	1,089	-0.55%	7,300	-	-8.95%	-	-
04/23	1,137	1,137	1,091	1,095	-3.35%	15,800	-	-8.98%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PBR
2025年 8月期	4,350 11/5	1,175 4/7	3,603,100 9/26	23.65	6.39	4.29	1.16	143億1506万	39億3176万	2.25倍 8/29
最新	1,193 2026/9/18		1,900	-		-		40億3040万		-

グロースエクスパートナーズ（244A）のPBR（株価純資産倍率）の推移

2026/04/23～2026/09/18

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート