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
10/30	1,380	1,380	1,370	1,370	-0.72%	200	-	+0.29%
10/29	1,386	1,388	1,362	1,380	-1.08%	2,400	-	+1.02%
10/28	1,380	1,395	1,376	1,395	+1.16%	1,700	-	+2.2%
10/27	1,386	1,386	1,379	1,379	-0.79%	200	-	+1.1%
10/26	1,420	1,420	1,373	1,390	+1.53%	6,100	-	+1.98%
10/23	1,366	1,369	1,354	1,369	+0.22%	1,800	-	+0.59%
10/22	1,366	1,379	1,358	1,366	-0.94%	1,400	-	+0.44%
10/21	1,360	1,379	1,358	1,379	+1.62%	1,000	-	+1.4%
10/20	1,360	1,360	1,355	1,357	-0.22%	500	-	-0.15%
10/19	1,355	1,362	1,355	1,360	+0.22%	1,500	-	+0.15%
10/16	1,355	1,357	1,351	1,357	-0.15%	600	-	-0.07%
10/15	1,345	1,359	1,345	1,359	-0.15%	500	-	+0.07%
10/14	1,360	1,361	1,360	1,361	-0.07%	600	-	+0.22%
10/13	1,342	1,362	1,342	1,362	-0.73%	2,100	-	+0.22%
10/09	1,344	1,372	1,343	1,372	+2.01%	2,300	-	+1.03%
10/08	1,348	1,348	1,345	1,345	-1.1%	300	-	-0.96%
10/07	1,352	1,360	1,347	1,360	-0.73%	1,800	-	+0.07%
10/06	1,370	1,379	1,360	1,370	+0.66%	700	-	+0.81%
10/05	1,369	1,369	1,356	1,361	-0.58%	700	-	+0.15%
10/02	1,355	1,369	1,355	1,369	-0.8%	300	-	+0.74%
10/01	1,343	1,389	1,343	1,380	+2.22%	421,700	-	+1.47%
09/30	1,350	1,350	1,350	1,350	+0.22%	100	-	-0.74%
09/29	1,350	1,350	1,347	1,347	-0.22%	4,300	-	-1.03%
09/28	1,351	1,363	1,350	1,350	-1.24%	600	-	-0.95%
09/25	1,340	1,367	1,340	1,367	+0.07%	10,700	-	+0.22%
09/24	1,360	1,366	1,353	1,366	+0.44%	2,000	-	+0.07%
09/18	1,355	1,360	1,355	1,360	-0.15%	1,000	-	-0.37%
09/17	1,350	1,370	1,350	1,362	+1.11%	3,000	-	-0.22%
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	（IR情報）15:00 令和9年4月期第1四半期決算短信〔日本基準〕(連結)
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	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
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	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
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	（IR情報）15:30 自己株式の処分の払込完了及び一部失権に関するお知らせ
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	（IR情報）15:30 当社連結子会社における会社分割(吸収分割)を通じた事業承継完了のお知らせ
07/01	1,300	1,300	1,278	1,299	+0.85%	3,600	-	-0.08%
06/30	（IR情報）16:00 第三者割当による自己株式の処分に関するお知らせ
06/30	（IR情報）16:00 「特別奨励金スキーム(自己株式処分型)」の導入について
06/30	（IR情報）16:00 剰余金の配当に関するお知らせ
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	（5%ルール）フィデリティマネジメントトラストカンパニー(Fid…（0.26%）エフアイエーエムエルエルシー(FIAM LLC)（1.15%）フィデリティマネジメントアンドリサーチカンパニー…（1.71%）
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	（IR情報）15:30 配当予想の修正に関するお知らせ
06/11	（IR情報）15:30 令和8年4月期決算短信〔日本基準〕(連結)
06/11	1,300	1,300	1,300	1,300	0%	100	-	-1.52%
06/10	（5%ルール）エフアイエーエムエルエルシー(FIAM LLC)（0.85%）フィデリティマネジメントトラストカンパニー(Fid…（0.7%）フィデリティマネジメントアンドリサーチカンパニー…（5.09%）
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	（5%ルール）フィデリティマネジメントアンドリサーチカンパニー…（5.98%）フィデリティマネジメントトラストカンパニー(Fid…（0.82%）エフアイエーエムエルエルシー(FIAM LLC)（0.9%）
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%

グリーンクロス HD（272A）のイベントチャート

2026/06/04～2026/10/30

イベント情報＆株価推移

開示資料

決算

株式

チャート