- 272A
- 2026/09/16
- 時価
- 121億円
- PER 予
- 8.14倍
- 2025年以降
- 6.85-9.19倍
（2025-2026年） - PBR
- 0.92倍
- 2025年以降
- 0.73-0.96倍
（2025-2026年） - 配当 予
- 2.97%
- ROE 予
- 11.34%
- ROA 予
- 4.72%
- 資料
- Link
- CSV,JSON
グリーンクロス HD（272A）の株価チャート
株価
9/16
- 前日 (9/15)
- 1,355
- 始値
- 1,350
- 高値
- 1,350
- 安値
- 1,347
- 終値 -0.59%
- 1,347
- 出来高 -55.56%
- 800
乖離率
- 株価（5日）
移動平均値 - -0.22%
1,350 - 株価（25日）
移動平均値 - -1.25%
1,364 - 出来高（5日）
移動平均値 - -14.89%
940
2026/04/21～2026/09/16
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 | ||||||||||
| 09/16 | 1,350 | 1,350 | 1,347 | 1,347 | -0.59% | 800 | - | -1.25% | - | - |
| 09/15 | 1,355 | 1,369 | 1,351 | 1,355 | +0.37% | 1,800 | - | -0.73% | - | - |
| 09/14 | 1,350 | 1,351 | 1,346 | 1,350 | 0% | 800 | - | -1.17% | - | - |
| 09/11 | 1,350 | 1,354 | 1,350 | 1,350 | 0% | 600 | - | -1.24% | - | - |
| 09/10 | 1,353 | 1,354 | 1,348 | 1,350 | +0.15% | 700 | - | -1.32% | - | - |
| 09/09 | 1,348 | 1,348 | 1,348 | 1,348 | -0.52% | 100 | - | -1.61% | - | - |
| 09/08 | 1,350 | 1,355 | 1,350 | 1,355 | +0.37% | 1,000 | - | -1.24% | - | - |
| 09/07 | 1,350 | 1,355 | 1,349 | 1,350 | -1.46% | 1,300 | - | -1.68% | - | - |
| 09/04 | 1,344 | 1,370 | 1,344 | 1,370 | -0.07% | 500 | - | -0.36% | - | - |
| 09/03 | 1,350 | 1,371 | 1,346 | 1,371 | +1.56% | 500 | - | -0.36% | - | - |
| 09/02 | 1,353 | 1,353 | 1,350 | 1,350 | -1.39% | 300 | - | -1.96% | - | - |
| 09/01 | 1,343 | 1,369 | 1,341 | 1,369 | +0.51% | 600 | - | -0.73% | - | - |
| 08/28 | 1,350 | 1,362 | 1,350 | 1,362 | +0.37% | 500 | - | -1.45% | - | - |
| 08/27 | 1,366 | 1,366 | 1,306 | 1,357 | -1.02% | 7,200 | - | -2.02% | - | - |
| 08/26 | 1,375 | 1,375 | 1,371 | 1,371 | -0.29% | 300 | - | -1.15% | - | - |
| 08/25 | 1,387 | 1,387 | 1,370 | 1,375 | -0.94% | 6,000 | - | -1.08% | - | - |
| 08/24 | 1,380 | 1,390 | 1,370 | 1,388 | +0.58% | 1,400 | - | -0.29% | - | - |
| 08/21 | 1,390 | 1,390 | 1,376 | 1,380 | -0.43% | 1,300 | - | -0.93% | - | - |
| 08/20 | 1,381 | 1,391 | 1,381 | 1,386 | +0.43% | 1,000 | - | -0.72% | - | - |
| 08/19 | 1,371 | 1,390 | 1,371 | 1,380 | 0% | 3,100 | - | -1.22% | - | - |
| 08/18 | 1,380 | 1,380 | 1,380 | 1,380 | -0.72% | 100 | - | -1.29% | - | - |
| 08/17 | 1,380 | 1,390 | 1,380 | 1,390 | +1.83% | 400 | - | -0.64% | - | - |
| 08/14 | 1,365 | 1,365 | 1,365 | 1,365 | 0% | 200 | - | -2.43% | - | - |
| 08/13 | 1,350 | 1,467 | 1,350 | 1,365 | +1.41% | 6,500 | - | -2.43% | - | - |
| 08/12 | 1,346 | 1,347 | 1,346 | 1,346 | -0.52% | 400 | - | -3.72% | - | - |
| 08/10 | 1,360 | 1,374 | 1,314 | 1,353 | -1.96% | 3,200 | - | -3.15% | - | - |
| 08/07 | 1,376 | 1,380 | 1,370 | 1,380 | 0% | 500 | - | -1.15% | - | - |
| 08/06 | 1,378 | 1,380 | 1,378 | 1,380 | 0% | 300 | - | -0.93% | - | - |
| 08/05 | 1,394 | 1,394 | 1,380 | 1,380 | -1% | 200 | - | -0.72% | - | - |
| 08/04 | 1,394 | 1,394 | 1,394 | 1,394 | -0.21% | 100 | - | +0.5% | - | - |
| 08/03 | 1,398 | 1,398 | 1,390 | 1,397 | +1.38% | 500 | - | +1.09% | - | - |
| 07/31 | 1,408 | 1,408 | 1,378 | 1,378 | -2.41% | 1,100 | - | 0% | - | - |
| 07/30 | 1,400 | 1,412 | 1,400 | 1,412 | +1.36% | 300 | - | +2.69% | - | - |
| 07/29 | 1,394 | 1,419 | 1,393 | 1,393 | 0% | 3,100 | - | +1.68% | - | - |
| 07/28 | 1,400 | 1,400 | 1,393 | 1,393 | -0.71% | 1,000 | - | +1.9% | - | - |
| 07/27 | 1,430 | 1,431 | 1,403 | 1,403 | -2.09% | 34,000 | - | +2.93% | - | - |
| 07/24 | 1,434 | 1,434 | 1,423 | 1,433 | -0.07% | 2,300 | - | +5.45% | - | - |
| 07/23 | 1,430 | 1,435 | 1,426 | 1,434 | +0.56% | 79,600 | - | +5.91% | - | - |
| 07/22 | 1,436 | 1,436 | 1,426 | 1,426 | -0.14% | 4,300 | - | +5.71% | - | - |
| 07/21 | 1,435 | 1,440 | 1,425 | 1,428 | -0.42% | 6,400 | - | +6.25% | - | - |
| 07/17 | 1,426 | 1,434 | 1,422 | 1,434 | +0.91% | 4,700 | - | +7.09% | - | - |
| 07/16 | 1,438 | 1,438 | 1,420 | 1,421 | -1.18% | 1,200 | - | +6.52% | - | - |
| 07/15 | 1,447 | 1,447 | 1,438 | 1,438 | +1.27% | 14,700 | - | +8.2% | - | - |
| 07/14 | 1,401 | 1,420 | 1,401 | 1,420 | +1.43% | 3,800 | - | +7.33% | - | - |
| 07/13 | 1,403 | 1,409 | 1,400 | 1,400 | -0.36% | 800 | - | +6.06% | - | - |
| 07/10 | 1,400 | 1,405 | 1,392 | 1,405 | +0.36% | 4,400 | - | +6.84% | - | - |
| 07/09 | 1,373 | 1,420 | 1,373 | 1,400 | +2.12% | 4,800 | - | +6.87% | - | - |
| 07/08 | 1,338 | 1,371 | 1,331 | 1,371 | +3.08% | 2,100 | - | +4.98% | - | - |
| 07/07 | 1,330 | 1,334 | 1,330 | 1,330 | +0.23% | 1,500 | - | +2.07% | - | - |
| 07/06 | 1,327 | 1,327 | 1,327 | 1,327 | -0.23% | 600 | - | +1.92% | - | - |
| 07/03 | 1,297 | 1,330 | 1,297 | 1,330 | +1.6% | 2,500 | - | +2.23% | - | - |
| 07/02 | 1,280 | 1,309 | 1,280 | 1,309 | +0.77% | 5,300 | - | +0.69% | - | - |
| 07/01 | 1,300 | 1,300 | 1,278 | 1,299 | +0.85% | 3,600 | - | -0.08% | - | - |
| 06/30 | 1,280 | 1,300 | 1,275 | 1,288 | 0% | 4,200 | - | -1% | - | - |
| 06/29 | 1,280 | 1,299 | 1,280 | 1,288 | -0.85% | 2,100 | - | -1.08% | - | - |
| 06/26 | 1,300 | 1,305 | 1,283 | 1,299 | -0.08% | 2,100 | - | -0.38% | - | - |
| 06/25 | 1,309 | 1,309 | 1,290 | 1,300 | +0.78% | 9,300 | - | -0.46% | - | - |
| 06/24 | 1,300 | 1,301 | 1,290 | 1,290 | -1% | 3,800 | - | -1.3% | - | - |
| 06/23 | 1,291 | 1,303 | 1,290 | 1,303 | 0% | 3,700 | - | -0.46% | - | - |
| 06/22 | 1,301 | 1,303 | 1,292 | 1,303 | +0.23% | 1,700 | - | -0.53% | - | - |
| 06/19 | 1,305 | 1,307 | 1,290 | 1,300 | -0.38% | 3,700 | - | -0.84% | - | - |
| 06/18 | 1,305 | 1,305 | 1,305 | 1,305 | -0.31% | 200 | - | -0.61% | - | - |
| 06/17 | 1,301 | 1,309 | 1,289 | 1,309 | +0.31% | 2,100 | - | -0.38% | - | - |
| 06/16 | 1,300 | 1,313 | 1,286 | 1,305 | +0.38% | 3,500 | - | -0.76% | - | - |
| 06/15 | 1,296 | 1,300 | 1,290 | 1,300 | -0.08% | 2,500 | - | -1.29% | - | - |
| 06/12 | 1,303 | 1,331 | 1,292 | 1,301 | +0.08% | 4,300 | - | -1.29% | - | - |
| 06/11 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 100 | - | -1.52% | - | - |
| 06/10 | 1,306 | 1,306 | 1,300 | 1,300 | -2.69% | 300 | - | -1.74% | - | - |
| 06/09 | 1,285 | 1,345 | 1,282 | 1,336 | +4.21% | 4,500 | - | +0.75% | - | - |
| 06/08 | 1,287 | 1,299 | 1,280 | 1,282 | -0.39% | 2,200 | - | -3.46% | - | - |
| 06/05 | 1,288 | 1,295 | 1,273 | 1,287 | -0.39% | 5,500 | - | -3.31% | - | - |
| 06/04 | 1,307 | 1,307 | 1,288 | 1,292 | 0% | 2,300 | - | -3.29% | - | - |
| 06/03 | 1,306 | 1,306 | 1,292 | 1,292 | -1.15% | 600 | - | -3.51% | - | - |
| 06/02 | 1,291 | 1,307 | 1,290 | 1,307 | +1.24% | 600 | - | -2.68% | - | - |
| 06/01 | 1,308 | 1,308 | 1,280 | 1,291 | -1.22% | 4,600 | - | -4.16% | - | - |
| 05/29 | 1,311 | 1,311 | 1,307 | 1,307 | -0.61% | 1,000 | - | -3.19% | - | - |
| 05/28 | 1,318 | 1,318 | 1,307 | 1,315 | -0.15% | 2,000 | - | -2.81% | - | - |
| 05/27 | 1,327 | 1,327 | 1,317 | 1,317 | -1.05% | 1,300 | - | -2.88% | - | - |
| 05/26 | 1,335 | 1,335 | 1,331 | 1,331 | -0.3% | 300 | - | -1.99% | - | - |
| 05/25 | 1,337 | 1,337 | 1,335 | 1,335 | +0.38% | 6,600 | - | -1.77% | - | - |
| 05/22 | 1,329 | 1,333 | 1,327 | 1,330 | 0% | 900 | - | -2.28% | - | - |
| 05/21 | 1,337 | 1,340 | 1,325 | 1,330 | -0.52% | 1,100 | - | -2.42% | - | - |
| 05/20 | 1,336 | 1,341 | 1,332 | 1,337 | -0.15% | 2,100 | - | -2.05% | - | - |
| 05/19 | 1,331 | 1,339 | 1,320 | 1,339 | +0.6% | 4,100 | - | -1.98% | - | - |
| 05/18 | 1,331 | 1,340 | 1,330 | 1,331 | -0.82% | 1,300 | - | -2.7% | - | - |
| 05/15 | 1,330 | 1,342 | 1,327 | 1,342 | +0.52% | 2,000 | - | -1.97% | - | - |
| 05/14 | 1,337 | 1,349 | 1,323 | 1,335 | -0.45% | 2,300 | - | -2.63% | - | - |
| 05/13 | 1,338 | 1,359 | 1,327 | 1,341 | +0.07% | 1,700 | - | -2.33% | - | - |
| 05/12 | 1,340 | 1,340 | 1,324 | 1,340 | 0% | 1,700 | - | -2.47% | - | - |
| 05/11 | 1,355 | 1,355 | 1,330 | 1,340 | -0.96% | 2,800 | - | -2.62% | - | - |
| 05/08 | 1,369 | 1,369 | 1,353 | 1,353 | -1.17% | 900 | - | -1.74% | - | - |
| 05/07 | 1,372 | 1,372 | 1,353 | 1,369 | -0.22% | 1,600 | - | -0.58% | - | - |
| 05/01 | 1,374 | 1,374 | 1,351 | 1,372 | -0.15% | 1,200 | - | -0.44% | - | - |
| 04/30 | 1,350 | 1,374 | 1,345 | 1,374 | -0.43% | 2,500 | - | -0.36% | - | - |
| 04/28 | 1,380 | 1,381 | 1,380 | 1,380 | -0.58% | 162,800 | - | +0.07% | - | - |
| 04/27 | 1,396 | 1,396 | 1,371 | 1,388 | +0.43% | 9,100 | - | +0.73% | - | - |
| 04/24 | 1,380 | 1,384 | 1,375 | 1,382 | -0.58% | 38,900 | - | +0.44% | - | - |
| 04/23 | 1,395 | 1,403 | 1,374 | 1,390 | -0.36% | 4,000 | - | +1.02% | - | - |
| 04/22 | 1,392 | 1,407 | 1,390 | 1,395 | +0.58% | 8,700 | - | +1.53% | - | - |
| 04/21 | 1,380 | 1,398 | 1,377 | 1,387 | +0.51% | 2,600 | - | +1.02% | - | - |
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 | |
| 2025年 4月期 | 1,256 11/5 | 1,055 4/7 | 121,300 11/7 | - | 95億2167万 | +2.35% 12/12 | -7.26% 4/7 |
| 2026年 4月期 | 1,407 4/22 12/24 | 1,066 5/19 | 162,800 4/28 | - | 96億2094万 | +11.21% 7/25 | -4.13% 6/1 |
| 最新 | 1,347 2026/9/16 | 800 | 121億5705万 | -1.25% 1,364 | |||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- 14%（1.14倍）
- 2026/09/16 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
1,055円（2025/04/07） - 28%（1.28倍）
1,347円（9/16）
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。
