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
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	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	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	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	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	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	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	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	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	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	15:30 配当予想の修正に関するお知らせ
06/11	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	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%

グリーンクロス HD（272A）のIR情報・決算資料

2026/04/27～2026/09/25

IR情報＆株価推移

開示資料

決算

株式

チャート