時価総額

2025年5月30日: 616億2156万

2025/10/07～2026/03/06

株価＆時価総額の推移

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
03/06	2,280	2,530	2,280	2,518	+9.19%	306,800	723億3710万	+17.12%	25.49	11.27
03/05	2,262	2,344	2,233	2,306	+4.16%	213,000	662億4676万	+7.31%	23.35	10.32
03/04	2,126	2,298	2,092	2,214	+3.6%	327,800	636億379万	+2.41%	22.42	9.91
03/03	2,208	2,227	2,136	2,137	-2.46%	118,000	613億9173万	-1.93%	21.64	9.56
03/02	2,193	2,235	2,158	2,191	-0.23%	111,200	629億4304万	-0.5%	22.18	9.8
02/27	2,242	2,259	2,151	2,196	+0.05%	208,300	630億8668万	-1.3%	22.23	9.82
02/26	2,056	2,225	2,049	2,195	+6.76%	220,000	630億5796万	-2.31%	22.22	9.82
02/25	2,051	2,098	2,036	2,056	+2.75%	157,300	590億6476万	-9.55%	20.82	9.2
02/24	2,052	2,068	1,967	2,001	-2.1%	162,400	574億8472万	-13.26%	20.26	8.95
02/20	2,050	2,085	2,032	2,044	-0.24%	143,200	587億2003万	-12.72%	20.7	9.14
02/19	2,042	2,076	2,008	2,049	+2.25%	160,700	588億6367万	-13.76%	20.75	9.17
02/18	1,950	2,036	1,911	2,004	+1.78%	184,800	575億7091万	-16.64%	20.29	8.97
02/17	1,967	1,988	1,924	1,969	+2.02%	180,800	565億6543万	-19.17%	19.94	8.81
02/16	1,921	1,982	1,869	1,930	+1.42%	310,000	554億4504万	-21.99%	19.54	8.63
02/13	2,012	2,029	1,882	1,903	-7.71%	349,400	546億6938万	-24.15%	19.27	8.51
02/12	2,145	2,145	2,033	2,062	-3.01%	231,200	592億3713万	-18.91%	20.88	9.23
02/10	2,063	2,150	2,035	2,126	+4.68%	206,200	610億7572万	-17.28%	21.53	9.51
02/09	2,026	2,066	1,959	2,031	+0.3%	357,000	583億4656万	-21.73%	20.56	9.09
02/06	2,130	2,130	1,956	2,025	-7.11%	523,800	581億7420万	-22.95%	20.5	9.06
02/05	2,090	2,225	2,064	2,180	+5.31%	590,500	626億2704万	-18.29%	22.07	9.75
02/04	2,362	2,367	2,051	2,070	-14.18%	731,000	594億6696万	-23.19%	20.96	9.26
02/03	2,427	2,448	2,365	2,412	+1.47%	163,500	692億9193万	-11.55%	24.42	10.79
02/02	2,354	2,415	2,321	2,377	+0.51%	187,700	682億8645万	-13.44%	24.07	10.63
01/30	2,397	2,397	2,312	2,365	-1.34%	197,000	679億4172万	-14.37%	23.95	10.58
01/29	2,452	2,460	2,352	2,397	-3.77%	292,100	688億6101万	-13.59%	24.27	10.72
01/28	2,619	2,638	2,478	2,491	-4.96%	274,700	715億6144万	-10.46%	25.22	11.14
01/27	2,655	2,679	2,621	2,621	-1.13%	86,400	752億9608万	-5.79%	26.54	11.73
01/26	2,661	2,709	2,619	2,651	-1.89%	110,600	761億5792万	-4.47%	26.84	11.86
01/23	2,801	2,866	2,654	2,702	-2.7%	206,500	776億2305万	-2.45%	27.36	12.09
01/22	2,780	2,843	2,716	2,777	+1.72%	139,100	797億7765万	+0.51%	28.12	12.42
01/21	2,796	2,800	2,655	2,730	-4.08%	266,100	784億2744万	-0.66%	27.64	12.21
01/20	2,923	2,941	2,811	2,846	-1.86%	168,400	817億5988万	+4.06%	28.82	12.73
01/19	2,980	3,040	2,870	2,900	+0.17%	345,200	833億1120万	+6.7%	29.36	12.97
01/16	2,875	2,897	2,745	2,895	-0.03%	286,700	831億6756万	+7.18%	29.31	12.95
01/15	2,880	2,955	2,771	2,896	+6.08%	795,700	831億9628万	+7.9%	29.32	12.96
01/14	2,850	2,869	2,694	2,730	-3.23%	284,900	784億2744万	+2.29%	27.64	12.21
01/13	2,925	2,925	2,802	2,821	-3.32%	239,400	810億4168万	+6.13%	28.56	12.62
01/09	2,850	2,918	2,801	2,918	+3.88%	158,100	838億2830万	+10.49%	29.54	13.05
01/08	2,786	2,850	2,772	2,809	+2.67%	157,400	806億9695万	+7.3%	28.44	12.57
01/07	2,724	2,783	2,700	2,736	-0.15%	97,700	785億9980万	+4.91%	27.7	12.24
01/06	2,792	2,792	2,660	2,740	-0.54%	202,800	787億1472万	+5.3%	27.74	12.26
01/05	2,867	2,880	2,627	2,755	-3.94%	620,400	791億4564万	+6.17%	27.89	12.33
2025
12/30	2,999	2,999	2,846	2,868	-4.56%	216,100	823億9190万	+11.08%	29.04	12.83
12/29	2,915	3,020	2,873	3,005	+4.89%	231,300	863億2764万	+17.06%	30.43	13.44
12/26	2,874	2,909	2,859	2,865	-0.21%	93,100	823億572万	+12.53%	29.01	12.82
12/25	2,854	2,875	2,805	2,871	-0.69%	123,700	824億7808万	+13.48%	29.07	12.84
12/24	2,878	2,940	2,813	2,891	+4.07%	415,700	830億5264万	+15.04%	29.27	12.93
12/23	2,673	2,813	2,656	2,778	+4.87%	141,300	798億638万	+11.48%	28.13	12.43
12/22	2,650	2,657	2,612	2,649	+1.57%	84,400	761億47万	+6.86%	26.82	11.85
12/19	2,516	2,614	2,504	2,608	+4.74%	95,700	749億2262万	+5.33%	26.41	11.67
12/18	2,428	2,503	2,422	2,490	+1.92%	113,200	715億3272万	+0.52%	25.21	11.14
12/17	2,552	2,560	2,403	2,443	-3.13%	123,700	701億8250万	-1.73%	24.74	10.93
12/16	2,510	2,568	2,487	2,522	-0.51%	336,400	724億5201万	+1.33%	25.54	11.28
12/15	2,399	2,549	2,394	2,535	+5.67%	176,600	728億2548万	+1.73%	25.67	11.34
12/12	2,383	2,431	2,354	2,399	-0.08%	173,100	689億1847万	-3.77%	24.29	10.73
12/11	2,478	2,522	2,368	2,401	-1.11%	165,000	689億7592万	-4%	24.31	10.74
12/10	2,436	2,482	2,407	2,428	-1.66%	90,900	697億5158万	-3.27%	24.58	10.86
12/09	2,476	2,496	2,434	2,469	+0.16%	102,300	709億2943万	-1.87%	25	11.05
12/08	2,508	2,560	2,441	2,465	-2.53%	146,600	708億1452万	-2.3%	24.96	11.03
12/05	2,469	2,541	2,453	2,529	+2.97%	55,800	726億5311万	+0.08%	25.61	11.31
12/04	2,425	2,486	2,425	2,456	+2.08%	93,600	705億5596万	-2.92%	24.87	10.99
12/03	2,349	2,440	2,349	2,406	+3.13%	172,600	691億1956万	-5.31%	24.36	10.76
12/02	2,506	2,514	2,333	2,333	-8.72%	168,600	670億2242万	-8.72%	23.62	10.44
12/01	2,595	2,610	2,536	2,556	-1.05%	138,400	734億2876万	-0.85%	25.88	11.44
11/28	2,572	2,643	2,558	2,583	+0.82%	154,800	742億442万	-0.46%	26.15	11.53
11/27	2,546	2,635	2,484	2,562	+4.74%	191,800	736億113万	-2.06%	25.94	11.43
11/26	2,510	2,516	2,414	2,446	-1.96%	119,200	702億6868万	-7.1%	24.77	10.91
11/25	2,514	2,559	2,466	2,495	+1.26%	128,400	716億7636万	-5.67%	25.26	11.13
11/21	2,406	2,475	2,359	2,464	-0.24%	96,400	707億8579万	-7.12%	24.95	11
11/20	2,435	2,521	2,430	2,470	+0.98%	128,600	709億5816万	-7.46%	25.01	11.02
11/19	2,380	2,468	2,353	2,446	+3.03%	143,700	702億6868万	-8.22%	24.77	10.91
11/18	2,400	2,410	2,276	2,374	-2.86%	345,000	682億27万	-10.79%	24.04	10.59
11/17	2,614	2,615	2,425	2,444	-5.42%	162,100	702億1123万	-8.19%	24.75	10.91
11/14	2,612	2,697	2,560	2,584	-1.97%	92,400	742億3315万	-2.82%	26.16	11.53
11/13	2,650	2,699	2,622	2,636	-2.37%	90,800	757億2700万	-0.57%	26.69	11.76
11/12	2,569	2,710	2,558	2,700	+7.19%	156,500	775億6560万	+2.23%	27.34	12.05
11/11	2,613	2,620	2,508	2,519	-3.49%	115,300	723億6583万	-4.18%	25.5	11.24
11/10	2,550	2,639	2,543	2,610	+2.39%	105,700	749億8008万	-0.53%	26.43	11.65
11/07	2,590	2,639	2,540	2,549	-1.51%	110,800	732億2767万	-2.52%	25.81	11.37
11/06	2,651	2,653	2,561	2,588	-2.01%	134,900	743億4806万	-0.92%	26.2	11.55
11/05	2,553	2,651	2,457	2,641	+2.21%	198,000	758億7064万	+0.99%	26.74	11.79
11/04	2,610	2,628	2,537	2,584	-1.71%	154,900	742億3315万	-1.34%	26.16	11.53
10/31	2,595	2,648	2,594	2,629	+1.78%	100,900	755億2591万	+0.11%	26.62	11.73
10/30	2,584	2,627	2,507	2,583	-0.46%	232,300	742億442万	-1.82%	26.15	11.53
10/29	2,767	2,786	2,518	2,595	-4.95%	273,800	745億4916万	-1.7%	26.27	11.58
10/28	2,797	2,840	2,710	2,730	-1.62%	156,000	784億2744万	+2.9%	27.64	12.18
10/27	2,836	2,867	2,760	2,775	-3.85%	236,000	797億2020万	+4.32%	28.1	12.38
10/24	2,950	2,967	2,832	2,886	-3.38%	221,500	829億900万	+8.41%	29.22	12.88
10/23	3,095	3,130	2,964	2,987	-3.65%	155,300	858億1053万	+12.38%	30.24	13.33
10/22	2,995	3,220	2,995	3,100	+3.58%	445,800	890億5680万	+16.98%	31.39	13.83
10/21	2,794	3,070	2,741	2,993	+9.07%	532,000	859億8290万	+13.41%	30.3	13.36
10/20	2,715	2,787	2,605	2,744	+1.74%	506,900	788億2963万	+4.37%	27.78	12.24
10/17	2,897	2,974	2,653	2,697	-5.5%	776,000	774億7941万	+2.43%	27.31	12.04
10/16	2,820	2,870	2,753	2,854	+20.42%	1,524,800	819億8971万	+8.11%	28.9	12.74
10/15	2,408	2,422	2,339	2,370	+0.51%	286,700	680億8536万	-10.19%	24	10.58
10/14	2,365	2,438	2,348	2,358	-1.3%	159,300	677億4062万	-11.39%	23.87	10.52
10/10	2,350	2,415	2,332	2,389	+0.5%	99,400	686億3119万	-10.92%	24.19	10.66
10/09	2,420	2,438	2,351	2,377	+0.3%	109,200	682億8645万	-12.09%	24.07	10.61
10/08	2,396	2,432	2,365	2,370	-1.09%	123,800	680億8536万	-13.22%	24	10.58
10/07	2,419	2,445	2,358	2,396	-0.54%	99,900	688億3228万	-13.13%	24.26	10.69

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2025年 5月期	2,479 5/20	1,100 5,500 11/29	9,069,500 1,813,900 11/29	712億1671万	316億80万	616億2156万 5/30
最新	2,518 2026/3/6		306,800	723億3710万

277A グロービング

時価総額

2025/10/07～2026/03/06

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート