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
10/23	1,931	2,090	1,913	2,090	+8.97%	436,000	-	+12.18%
10/22	1,888	1,983	1,884	1,918	+1.59%	296,200	-	+3.45%
10/21	1,886	1,942	1,841	1,888	+0.43%	136,500	-	+2.11%
10/20	1,947	1,953	1,829	1,880	-1.42%	217,800	-	+1.84%
10/19	1,883	1,949	1,861	1,907	+3.47%	411,200	-	+3.36%
10/16	（IR情報）15:30 従業員に対する譲渡制限付株式としての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
10/16	1,616	1,920	1,616	1,843	+8.67%	747,700	-	-0.11%
10/15	（IR情報）15:30 2027年5月期第1四半期決算説明会資料
10/15	（IR情報）15:30 2027年5月期第1四半期決算短信〔IFRS〕(連結)
10/15	1,677	1,746	1,654	1,696	-5.04%	374,600	-	-8.23%
10/14	1,820	1,820	1,774	1,786	-2.51%	147,000	-	-3.67%
10/13	1,897	1,912	1,816	1,832	-4.18%	165,200	-	-1.24%
10/09	1,812	1,912	1,812	1,912	+4.25%	214,700	-	+3.07%
10/08	1,850	1,868	1,809	1,834	-2.08%	86,100	-	-1.13%
10/07	1,864	1,888	1,848	1,873	-0.53%	55,300	-	+0.7%
10/06	1,864	1,943	1,864	1,883	+1.56%	134,700	-	+1.07%
10/05	1,820	1,857	1,811	1,854	+0.93%	68,700	-	-0.54%
10/02	1,880	1,905	1,833	1,837	-0.49%	122,000	-	-1.4%
10/01	1,848	1,862	1,813	1,846	-0.11%	73,900	-	-0.91%
09/30	1,858	1,866	1,807	1,848	+0.33%	99,600	-	-0.81%
09/29	1,856	1,872	1,817	1,842	-1.81%	93,800	-	-1.13%
09/28	1,901	1,901	1,871	1,876	+0.21%	80,900	-	+0.64%
09/25	1,890	1,890	1,856	1,872	-1.47%	77,900	-	+0.75%
09/24	1,852	1,914	1,852	1,900	+2.98%	82,900	-	+2.48%
09/18	1,850	1,856	1,818	1,845	-0.32%	64,200	-	-0.11%
09/17	1,822	1,854	1,813	1,851	+2.15%	80,900	-	+0.49%
09/16	1,838	1,846	1,794	1,812	-2.53%	91,000	-	-1.25%
09/15	1,863	1,879	1,829	1,859	+0.65%	89,500	-	+1.53%
09/14	1,765	1,850	1,735	1,847	+3.18%	147,000	-	+1.32%
09/14	（空売り報告）Barclays Capital Securities Ltd 136,003株（0.47%）-0.03%義務消失
09/11	1,813	1,827	1,786	1,790	-2.29%	143,600	-	-1.38%
09/10	1,838	1,855	1,816	1,832	-1.13%	120,200	-	+1.22%
09/09	1,900	1,901	1,839	1,853	-2.83%	114,400	-	+2.77%
09/08	1,880	1,943	1,880	1,907	+0.32%	147,600	-	+6.3%
09/07	1,843	1,915	1,830	1,901	+2.7%	156,200	-	+6.68%
09/07	（空売り報告）Barclays Capital Securities Ltd 144,203株（0.5%）再IN
09/04	1,832	1,887	1,828	1,851	+2.1%	100,500	-	+4.52%
09/03	1,853	1,868	1,808	1,813	-1.36%	102,600	-	+2.89%
09/03	（空売り報告）Barclays Capital Securities Ltd 141,503株（0.49%）-0.04%義務消失
09/02	1,843	1,870	1,825	1,838	-3.62%	161,700	-	+4.85%
09/01	1,944	1,963	1,901	1,907	-2.36%	121,800	-	+9.28%
08/31	1,931	1,965	1,901	1,953	+0.31%	144,000	-	+12.69%
08/28	1,957	2,012	1,942	1,947	+1.3%	218,200	-	+13.13%
08/27	1,896	1,963	1,883	1,922	+5.84%	265,200	-	+12.53%
08/26	（IR情報）15:30 2026年5月期決算短信〔IFRS〕(連結)
08/26	1,841	1,841	1,792	1,816	-2.05%	136,800	-	+6.95%
08/25	1,855	1,886	1,833	1,854	+0.16%	105,100	-	+9.51%
08/24	（5%ルール）田中耕平（3.42%）KFV（4.35%）
08/24	1,876	1,887	1,816	1,851	+0.27%	172,200	-	+9.79%
08/21	1,834	1,867	1,811	1,846	-0.65%	168,300	-	+9.55%
08/21	（空売り報告）Barclays Capital Securities Ltd 152,903株（0.53%）再IN
08/20	（IR情報）16:30 従業員に対する譲渡制限付株式としての自己株式の処分に関するお知らせ
08/20	1,757	1,869	1,753	1,858	+7.71%	220,300	-	+9.62%
08/20	（空売り報告）Barclays Capital Securities Ltd 138,603株（0.48%）-0.08%義務消失
08/19	1,754	1,754	1,690	1,725	-1.99%	189,900	-	+1%
08/19	（空売り報告）Barclays Capital Securities Ltd 160,894株（0.56%）-0.04%
08/18	1,731	1,787	1,725	1,760	+1.62%	176,300	-	+2.15%
08/18	（空売り報告）Barclays Capital Securities Ltd 172,394株（0.6%）+0.1%
08/17	1,734	1,747	1,713	1,732	+0.93%	143,700	-	-0.29%
08/14	1,685	1,730	1,682	1,716	+1.78%	144,900	-	-2.05%
08/13	1,720	1,720	1,675	1,686	-1.17%	120,200	-	-4.8%
08/12	1,669	1,716	1,661	1,706	+2.22%	143,100	-	-4.96%
08/10	1,642	1,692	1,630	1,669	+2.02%	111,800	-	-8.25%
08/07	1,655	1,655	1,619	1,636	-1.98%	153,500	-	-11.18%
08/06	1,660	1,694	1,650	1,669	+0.18%	106,700	-	-10.65%
08/06	（空売り報告）Nomura International plc 139,200株（0.48%）-0.06%義務消失
08/05	1,620	1,675	1,615	1,666	+2.52%	111,300	-	-11.81%
08/04	1,620	1,659	1,620	1,625	+1.06%	135,800	-	-15.01%
08/03	1,620	1,629	1,592	1,608	-0.86%	104,700	-	-16.86%
07/31	1,640	1,652	1,606	1,622	+0.31%	101,000	-	-16.74%
07/30	1,606	1,618	1,591	1,617	+1.51%	115,300	-	-17.63%
07/29	1,636	1,644	1,552	1,593	-2.33%	282,000	-	-19.5%
07/29	（空売り報告）Barclays Capital Securities Ltd 146,506株（0.5%）再IN
07/28	1,660	1,681	1,614	1,631	+0.18%	306,500	-	-18.33%
07/28	（空売り報告）Barclays Capital Securities Ltd 142,806株（0.49%）-0.01%義務消失
07/27	1,650	1,658	1,608	1,628	-0.73%	204,200	-	-19.13%
07/24	1,604	1,640	1,575	1,640	+1.42%	276,700	-	-19.01%
07/24	（空売り報告）Barclays Capital Securities Ltd 145,706株（0.5%）再IN
07/23	1,600	1,640	1,579	1,617	-3.64%	488,500	-	-20.93%
07/23	（空売り報告）Barclays Capital Securities Ltd 136,706株（0.47%）-0.06%義務消失
07/22	1,656	1,703	1,615	1,678	-0.59%	489,200	-	-18.7%
07/22	（空売り報告）Nomura International plc 157,400株（0.54%）-0.09%
07/22	（空売り報告）Barclays Capital Securities Ltd 154,106株（0.53%）-0.13%
07/21	1,748	1,781	1,683	1,688	+0.18%	425,400	-	-18.77%
07/21	（空売り報告）Nomura International plc 183,800株（0.63%）-0.11%
07/17	1,732	1,774	1,595	1,685	-7.01%	938,700	-	-19.57%
07/17	（空売り報告）Nomura International plc 214,300株（0.74%）-0.3%
07/17	（空売り報告）Barclays Capital Securities Ltd 190,306株（0.66%）-0.05%
07/16	1,765	1,953	1,714	1,812	-14.33%	1,476,600	-	-14.2%
07/16	（空売り報告）Nomura International plc 299,100株（1.04%）+0.13%
07/16	（空売り報告）Barclays Capital Securities Ltd 206,206株（0.71%）新規
07/15	（IR情報）15:30 2026年5月期決算短信〔日本基準〕(連結)
07/15	（IR情報）15:30 2026年5月期決算説明会資料
07/15	（IR情報）15:30 国際財務報告基準(IFRS)の任意適用に関するお知らせ
07/15	（IR情報）15:30 持株会社体制への移行に伴う会社分割(吸収分割)による子会社設立並びに商号変更及び定款変更(商号・事業目的の変更)に関するお知らせ
07/15	（IR情報）15:30 剰余金の配当に関するお知らせ
07/15	2,169	2,169	2,041	2,115	-2.49%	598,300	-	-0.66%
07/15	（空売り報告）Nomura International plc 261,500株（0.91%）再IN
07/14	2,107	2,192	2,107	2,169	+3.14%	192,600	-	+1.83%
07/13	2,106	2,152	2,067	2,103	-0.14%	147,600	-	-1.17%
07/10	2,110	2,132	2,034	2,106	-0.19%	165,800	-	-1.13%
07/09	2,156	2,156	2,110	2,110	-3.65%	143,300	-	-1.31%
07/09	（空売り報告）Nomura International plc 141,500株（0.49%）-0.08%義務消失
07/08	2,280	2,306	2,172	2,190	-3.95%	143,700	-	+2.05%
07/08	（空売り報告）Nomura International plc 163,900株（0.57%）-0.03%
07/07	2,291	2,323	2,273	2,280	-1.17%	95,300	-	+5.65%
07/06	2,270	2,316	2,201	2,307	+1.99%	110,000	-	+6.46%
07/06	（空売り報告）Nomura International plc 172,800株（0.6%）+0.02%
07/03	2,315	2,400	2,256	2,262	-0.66%	148,400	-	+4.05%
07/03	（空売り報告）Nomura International plc 167,100株（0.58%）-0.08%
07/02	2,295	2,307	2,222	2,277	+3.22%	142,300	-	+4.26%
07/01	2,244	2,330	2,200	2,206	-0.85%	172,300	-	+0.32%
06/30	2,189	2,249	2,100	2,225	+2.39%	189,900	-	+0.63%
06/29	2,043	2,195	2,018	2,173	+10.36%	256,900	-	-2.25%
06/29	（空売り報告）Morgan Stanley & Co. International plc 300株（0%）-0.51%義務消失
06/29	（空売り報告）Nomura International plc 191,800株（0.66%）-0.04%
06/26	1,998	2,007	1,954	1,969	-1.55%	136,400	-	-11.9%
06/26	（空売り報告）Morgan Stanley & Co. International plc 147,876株（0.51%）再IN
06/26	（空売り報告）Nomura International plc 201,800株（0.7%）+0.08%
06/25	2,033	2,076	1,951	2,000	-0.84%	93,400	-	-11.47%
06/24	2,058	2,068	2,010	2,017	-0.44%	94,500	-	-11.26%
06/23	2,097	2,114	2,011	2,026	-1.32%	101,900	-	-11.33%
06/23	（空売り報告）Nomura International plc 180,000株（0.62%）+0.04%
06/22	1,966	2,085	1,952	2,053	+6.59%	236,600	-	-10.97%
06/22	（空売り報告）Nomura International plc 169,300株（0.58%）-0.1%
06/19	2,070	2,070	1,918	1,926	-9.15%	402,000	-	-17.13%
06/19	（空売り報告）Nomura International plc 196,000株（0.68%）+0.14%
06/18	2,131	2,175	2,096	2,120	+1.19%	137,100	-	-9.32%
06/17	2,000	2,111	1,971	2,095	+2.44%	202,600	-	-10.62%
06/16	2,060	2,061	1,971	2,045	-2.29%	214,100	-	-13.05%
06/16	（空売り報告）Nomura International plc 156,000株（0.54%）-0.13%
06/15	2,160	2,178	2,085	2,093	-1.27%	133,900	-	-11.35%
06/12	2,234	2,234	2,085	2,120	-5.06%	237,300	-	-10.66%
06/12	（空売り報告）Nomura International plc 192,800株（0.67%）-0.03%
06/11	2,180	2,243	2,139	2,233	+3.81%	134,500	-	-6.29%
06/10	2,130	2,201	2,111	2,151	+1.85%	143,900	-	-9.74%
06/10	（空売り報告）Nomura International plc 203,700株（0.7%）+0.05%
06/09	2,156	2,162	2,090	2,112	-2.04%	156,400	-	-11.56%
06/08	2,180	2,205	2,122	2,156	-6.26%	200,900	-	-10.05%
06/08	（空売り報告）Nomura International plc 187,500株（0.65%）+0.07%
06/05	2,265	2,325	2,233	2,300	-0.65%	181,200	-	-4.49%
06/04	（5%ルール）モルガン・スタンレー・アンド・カンパニー・エルエ…（0.14%）モルガン・スタンレー・アンド・カンパニー・インタ…（1.42%）モルガン・スタンレーMUFG証券（1.84%）
06/04	2,397	2,398	2,310	2,315	-7.21%	209,700	-	-3.98%
06/03	2,541	2,565	2,462	2,495	-0.56%	172,400	-	+3.18%
06/02	2,445	2,551	2,373	2,509	+1.05%	170,100	-	+4.15%
06/01	2,557	2,610	2,473	2,483	-0.96%	148,400	-	+3.2%
06/01	（空売り報告）Nomura International plc 169,300株（0.58%）-0.02%
05/29	2,618	2,649	2,507	2,507	-4.89%	182,900	-	+4.2%
05/29	（空売り報告）Morgan Stanley & Co. International plc 0株（0%）-0.67%義務消失
05/29	（空売り報告）Nomura International plc 172,800株（0.6%）+0.02%
05/28	（空売り報告）Morgan Stanley & Co. International plc 194,400株（0.67%）新規
05/28	（空売り報告）Nomura International plc 168,300株（0.58%）新規

グロービング（277A）のイベントチャート

2026/05/29～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート