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
03/06	2,280	2,530	2,280	2,518	+9.19%	306,800	723億3710万	+17.12%
03/05	2,262	2,344	2,233	2,306	+4.16%	213,000	662億4676万	+7.31%
03/04	2,126	2,298	2,092	2,214	+3.6%	327,800	636億379万	+2.41%
03/03	2,208	2,227	2,136	2,137	-2.46%	118,000	613億9173万	-1.93%
03/02	2,193	2,235	2,158	2,191	-0.23%	111,200	629億4304万	-0.5%
02/27	2,242	2,259	2,151	2,196	+0.05%	208,300	630億8668万	-1.3%
02/26	2,056	2,225	2,049	2,195	+6.76%	220,000	630億5796万	-2.31%
02/25	2,051	2,098	2,036	2,056	+2.75%	157,300	590億6476万	-9.55%
02/24	15:40 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
02/24	2,052	2,068	1,967	2,001	-2.1%	162,400	574億8472万	-13.26%
02/20	2,050	2,085	2,032	2,044	-0.24%	143,200	587億2003万	-12.72%
02/19	2,042	2,076	2,008	2,049	+2.25%	160,700	588億6367万	-13.76%
02/18	1,950	2,036	1,911	2,004	+1.78%	184,800	575億7091万	-16.64%
02/17	1,967	1,988	1,924	1,969	+2.02%	180,800	565億6543万	-19.17%
02/16	1,921	1,982	1,869	1,930	+1.42%	310,000	554億4504万	-21.99%
02/13	2,012	2,029	1,882	1,903	-7.71%	349,400	546億6938万	-24.15%
02/12	2,145	2,145	2,033	2,062	-3.01%	231,200	592億3713万	-18.91%
02/10	2,063	2,150	2,035	2,126	+4.68%	206,200	610億7572万	-17.28%
02/09	2,026	2,066	1,959	2,031	+0.3%	357,000	583億4656万	-21.73%
02/06	2,130	2,130	1,956	2,025	-7.11%	523,800	581億7420万	-22.95%
02/05	2,090	2,225	2,064	2,180	+5.31%	590,500	626億2704万	-18.29%
02/04	2,362	2,367	2,051	2,070	-14.18%	731,000	594億6696万	-23.19%
02/03	2,427	2,448	2,365	2,412	+1.47%	163,500	692億9193万	-11.55%
02/02	2,354	2,415	2,321	2,377	+0.51%	187,700	682億8645万	-13.44%
01/30	2,397	2,397	2,312	2,365	-1.34%	197,000	679億4172万	-14.37%
01/29	2,452	2,460	2,352	2,397	-3.77%	292,100	688億6101万	-13.59%
01/28	2,619	2,638	2,478	2,491	-4.96%	274,700	715億6144万	-10.46%
01/27	2,655	2,679	2,621	2,621	-1.13%	86,400	752億9608万	-5.79%
01/26	2,661	2,709	2,619	2,651	-1.89%	110,600	761億5792万	-4.47%
01/23	2,801	2,866	2,654	2,702	-2.7%	206,500	776億2305万	-2.45%
01/22	2,780	2,843	2,716	2,777	+1.72%	139,100	797億7765万	+0.51%
01/21	2,796	2,800	2,655	2,730	-4.08%	266,100	784億2744万	-0.66%
01/20	2,923	2,941	2,811	2,846	-1.86%	168,400	817億5988万	+4.06%
01/19	2,980	3,040	2,870	2,900	+0.17%	345,200	833億1120万	+6.7%
01/16	2,875	2,897	2,745	2,895	-0.03%	286,700	831億6756万	+7.18%
01/15	2,880	2,955	2,771	2,896	+6.08%	795,700	831億9628万	+7.9%
01/14	15:30 2026年5月期第2四半期決算説明会資料
01/14	15:30 配当方針の変更及び配当予想の修正(初配)に関するお知らせ
01/14	15:30 業績予想の修正に関するお知らせ
01/14	15:30 指名報酬委員会の設置に関するお知らせ
01/14	15:30 2026年5月期第2四半期(中間期)決算短信〔日本基準〕(連結)
01/14	2,850	2,869	2,694	2,730	-3.23%	284,900	784億2744万	+2.29%
01/13	2,925	2,925	2,802	2,821	-3.32%	239,400	810億4168万	+6.13%
01/09	2,850	2,918	2,801	2,918	+3.88%	158,100	838億2830万	+10.49%
01/08	2,786	2,850	2,772	2,809	+2.67%	157,400	806億9695万	+7.3%
01/07	2,724	2,783	2,700	2,736	-0.15%	97,700	785億9980万	+4.91%
01/06	2,792	2,792	2,660	2,740	-0.54%	202,800	787億1472万	+5.3%
01/05	2,867	2,880	2,627	2,755	-3.94%	620,400	791億4564万	+6.17%
2025
12/30	2,999	2,999	2,846	2,868	-4.56%	216,100	823億9190万	+11.08%
12/29	2,915	3,020	2,873	3,005	+4.89%	231,300	863億2764万	+17.06%
12/26	2,874	2,909	2,859	2,865	-0.21%	93,100	823億572万	+12.53%
12/25	2,854	2,875	2,805	2,871	-0.69%	123,700	824億7808万	+13.48%
12/24	2,878	2,940	2,813	2,891	+4.07%	415,700	830億5264万	+15.04%
12/23	2,673	2,813	2,656	2,778	+4.87%	141,300	798億638万	+11.48%
12/22	2,650	2,657	2,612	2,649	+1.57%	84,400	761億47万	+6.86%
12/19	2,516	2,614	2,504	2,608	+4.74%	95,700	749億2262万	+5.33%
12/18	2,428	2,503	2,422	2,490	+1.92%	113,200	715億3272万	+0.52%
12/17	2,552	2,560	2,403	2,443	-3.13%	123,700	701億8250万	-1.73%
12/16	2,510	2,568	2,487	2,522	-0.51%	336,400	724億5201万	+1.33%
12/15	2,399	2,549	2,394	2,535	+5.67%	176,600	728億2548万	+1.73%
12/12	2,383	2,431	2,354	2,399	-0.08%	173,100	689億1847万	-3.77%
12/11	2,478	2,522	2,368	2,401	-1.11%	165,000	689億7592万	-4%
12/10	2,436	2,482	2,407	2,428	-1.66%	90,900	697億5158万	-3.27%
12/09	2,476	2,496	2,434	2,469	+0.16%	102,300	709億2943万	-1.87%
12/08	2,508	2,560	2,441	2,465	-2.53%	146,600	708億1452万	-2.3%
12/05	2,469	2,541	2,453	2,529	+2.97%	55,800	726億5311万	+0.08%
12/04	2,425	2,486	2,425	2,456	+2.08%	93,600	705億5596万	-2.92%
12/03	2,349	2,440	2,349	2,406	+3.13%	172,600	691億1956万	-5.31%
12/02	2,506	2,514	2,333	2,333	-8.72%	168,600	670億2242万	-8.72%
12/01	2,595	2,610	2,536	2,556	-1.05%	138,400	734億2876万	-0.85%
11/28	2,572	2,643	2,558	2,583	+0.82%	154,800	742億442万	-0.46%
11/27	2,546	2,635	2,484	2,562	+4.74%	191,800	736億113万	-2.06%
11/26	2,510	2,516	2,414	2,446	-1.96%	119,200	702億6868万	-7.1%
11/25	2,514	2,559	2,466	2,495	+1.26%	128,400	716億7636万	-5.67%
11/21	2,406	2,475	2,359	2,464	-0.24%	96,400	707億8579万	-7.12%
11/20	2,435	2,521	2,430	2,470	+0.98%	128,600	709億5816万	-7.46%
11/19	2,380	2,468	2,353	2,446	+3.03%	143,700	702億6868万	-8.22%
11/18	2,400	2,410	2,276	2,374	-2.86%	345,000	682億27万	-10.79%
11/17	2,614	2,615	2,425	2,444	-5.42%	162,100	702億1123万	-8.19%
11/14	2,612	2,697	2,560	2,584	-1.97%	92,400	742億3315万	-2.82%
11/13	2,650	2,699	2,622	2,636	-2.37%	90,800	757億2700万	-0.57%
11/12	2,569	2,710	2,558	2,700	+7.19%	156,500	775億6560万	+2.23%
11/11	2,613	2,620	2,508	2,519	-3.49%	115,300	723億6583万	-4.18%
11/10	2,550	2,639	2,543	2,610	+2.39%	105,700	749億8008万	-0.53%
11/07	2,590	2,639	2,540	2,549	-1.51%	110,800	732億2767万	-2.52%
11/06	2,651	2,653	2,561	2,588	-2.01%	134,900	743億4806万	-0.92%
11/05	2,553	2,651	2,457	2,641	+2.21%	198,000	758億7064万	+0.99%
11/04	2,610	2,628	2,537	2,584	-1.71%	154,900	742億3315万	-1.34%
10/31	2,595	2,648	2,594	2,629	+1.78%	100,900	755億2591万	+0.11%
10/30	2,584	2,627	2,507	2,583	-0.46%	232,300	742億442万	-1.82%
10/29	2,767	2,786	2,518	2,595	-4.95%	273,800	745億4916万	-1.7%
10/28	2,797	2,840	2,710	2,730	-1.62%	156,000	784億2744万	+2.9%
10/27	2,836	2,867	2,760	2,775	-3.85%	236,000	797億2020万	+4.32%
10/24	2,950	2,967	2,832	2,886	-3.38%	221,500	829億900万	+8.41%
10/23	3,095	3,130	2,964	2,987	-3.65%	155,300	858億1053万	+12.38%
10/22	2,995	3,220	2,995	3,100	+3.58%	445,800	890億5680万	+16.98%
10/21	2,794	3,070	2,741	2,993	+9.07%	532,000	859億8290万	+13.41%
10/20	15:30 完全子会社の吸収合併(簡易合併・略式合併)に関するお知らせ
10/20	2,715	2,787	2,605	2,744	+1.74%	506,900	788億2963万	+4.37%
10/17	2,897	2,974	2,653	2,697	-5.5%	776,000	774億7941万	+2.43%
10/16	2,820	2,870	2,753	2,854	+20.42%	1,524,800	819億8971万	+8.11%
10/15	15:50 2026年5月期第1四半期決算説明会資料
10/15	15:30 業績予想の修正に関するお知らせ
10/15	15:30 2026年5月期第1四半期決算短信〔日本基準〕(連結)
10/15	2,408	2,422	2,339	2,370	+0.51%	286,700	680億8536万	-10.19%
10/14	2,365	2,438	2,348	2,358	-1.3%	159,300	677億4062万	-11.39%
10/10	2,350	2,415	2,332	2,389	+0.5%	99,400	686億3119万	-10.92%
10/09	2,420	2,438	2,351	2,377	+0.3%	109,200	682億8645万	-12.09%
10/08	2,396	2,432	2,365	2,370	-1.09%	123,800	680億8536万	-13.22%
10/07	2,419	2,445	2,358	2,396	-0.54%	99,900	688億3228万	-13.13%

277A グロービング

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート