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
09/11	1,813	1,827	1,786	1,790	-2.29%	143,600	514億2312万	-1.38%	15.1	6.67
09/10	1,838	1,855	1,816	1,832	-1.13%	120,200	526億2969万	+1.22%	15.45	6.82
09/09	1,900	1,901	1,839	1,853	-2.83%	114,400	532億3298万	+2.77%	15.63	6.9
09/08	1,880	1,943	1,880	1,907	+0.32%	147,600	547億8429万	+6.3%	16.08	7.1
09/07	1,843	1,915	1,830	1,901	+2.7%	156,200	546億1192万	+6.68%	16.03	7.08
09/04	1,832	1,887	1,828	1,851	+2.1%	100,500	531億7552万	+4.52%	15.61	6.89
09/03	1,853	1,868	1,808	1,813	-1.36%	102,600	520億8386万	+2.89%	15.29	6.75
09/02	1,843	1,870	1,825	1,838	-3.62%	161,700	528億206万	+4.85%	15.5	6.85
09/01	1,944	1,963	1,901	1,907	-2.36%	121,800	547億8429万	+9.28%	16.08	7.1
08/31	1,931	1,965	1,901	1,953	+0.31%	144,000	561億578万	+12.69%	16.47	7.27
08/28	1,957	2,012	1,942	1,947	+1.3%	218,200	559億3341万	+13.13%	16.42	7.25
08/27	1,896	1,963	1,883	1,922	+5.84%	265,200	552億1521万	+12.53%	16.21	7.16
08/26	1,841	1,841	1,792	1,816	-2.05%	136,800	521億7004万	+6.95%	15.32	6.76
08/25	1,855	1,886	1,833	1,854	+0.16%	105,100	532億6171万	+9.51%	15.64	6.9
08/24	1,876	1,887	1,816	1,851	+0.27%	172,200	531億7552万	+9.79%	15.61	6.89
08/21	1,834	1,867	1,811	1,846	-0.65%	168,300	530億3188万	+9.55%	15.57	6.88
08/20	1,757	1,869	1,753	1,858	+7.71%	220,300	533億7662万	+9.62%	15.67	6.92
08/19	1,754	1,754	1,690	1,725	-1.99%	189,900	495億5580万	+1%	14.55	6.42
08/18	1,731	1,787	1,725	1,760	+1.62%	176,300	505億6128万	+2.15%	14.84	6.55
08/17	1,734	1,747	1,713	1,732	+0.93%	143,700	497億5689万	-0.29%	14.61	6.45
08/14	1,685	1,730	1,682	1,716	+1.78%	144,900	492億9724万	-2.05%	14.47	6.39
08/13	1,720	1,720	1,675	1,686	-1.17%	120,200	484億3540万	-4.8%	14.22	6.28
08/12	1,669	1,716	1,661	1,706	+2.22%	143,100	490億996万	-4.96%	14.39	6.35
08/10	1,642	1,692	1,630	1,669	+2.02%	111,800	479億4703万	-8.25%	14.08	6.22
08/07	1,655	1,655	1,619	1,636	-1.98%	153,500	469億9900万	-11.18%	13.8	6.09
08/06	1,660	1,694	1,650	1,669	+0.18%	106,700	479億4703万	-10.65%	14.08	6.22
08/05	1,620	1,675	1,615	1,666	+2.52%	111,300	478億6084万	-11.81%	14.05	6.2
08/04	1,620	1,659	1,620	1,625	+1.06%	135,800	466億8300万	-15.01%	13.71	6.05
08/03	1,620	1,629	1,592	1,608	-0.86%	104,700	461億9462万	-16.86%	13.56	5.99
07/31	1,640	1,652	1,606	1,622	+0.31%	101,000	465億9681万	-16.74%	13.68	6.04
07/30	1,606	1,618	1,591	1,617	+1.51%	115,300	464億5317万	-17.63%	13.64	6.02
07/29	1,636	1,644	1,552	1,593	-2.33%	282,000	457億6370万	-19.5%	13.44	5.93
07/28	1,660	1,681	1,614	1,631	+0.18%	306,500	468億5536万	-18.33%	13.76	6.07
07/27	1,650	1,658	1,608	1,628	-0.73%	204,200	467億6918万	-19.13%	13.73	6.06
07/24	1,604	1,640	1,575	1,640	+1.42%	276,700	471億1392万	-19.01%	13.83	6.11
07/23	1,600	1,640	1,579	1,617	-3.64%	488,500	464億5317万	-20.93%	13.64	6.02
07/22	1,656	1,703	1,615	1,678	-0.59%	489,200	482億558万	-18.7%	14.15	6.25
07/21	1,748	1,781	1,683	1,688	+0.18%	425,400	484億9286万	-18.77%	14.24	6.29
07/17	1,732	1,774	1,595	1,685	-7.01%	938,700	484億668万	-19.57%	14.21	6.28
07/16	1,765	1,953	1,714	1,812	-14.33%	1,476,600	520億5513万	-14.2%	15.28	6.75
07/15	2,169	2,169	2,041	2,115	-2.49%	598,300	607億5972万	-0.66%	17.84	7.88
07/14	2,107	2,192	2,107	2,169	+3.14%	192,600	623億1103万	+1.83%	18.29	8.08
07/13	2,106	2,152	2,067	2,103	-0.14%	147,600	604億1498万	-1.17%	17.74	7.83
07/10	2,110	2,132	2,034	2,106	-0.19%	165,800	605億116万	-1.13%	17.76	7.84
07/09	2,156	2,156	2,110	2,110	-3.65%	143,300	606億1608万	-1.31%	17.8	7.86
07/08	2,280	2,306	2,172	2,190	-3.95%	143,700	629億1432万	+2.05%	18.47	8.16
07/07	2,291	2,323	2,273	2,280	-1.17%	95,300	654億9984万	+5.65%	19.23	8.49
07/06	2,270	2,316	2,201	2,307	+1.99%	110,000	662億7549万	+6.46%	19.46	8.59
07/03	2,315	2,400	2,256	2,262	-0.66%	148,400	649億8273万	+4.05%	19.08	8.42
07/02	2,295	2,307	2,222	2,277	+3.22%	142,300	654億1365万	+4.26%	19.21	8.48
07/01	2,244	2,330	2,200	2,206	-0.85%	172,300	633億7396万	+0.32%	18.61	8.22
06/30	2,189	2,249	2,100	2,225	+2.39%	189,900	639億1980万	+0.63%	18.77	8.29
06/29	2,043	2,195	2,018	2,173	+10.36%	256,900	624億2594万	-2.25%	18.33	8.09
06/26	1,998	2,007	1,954	1,969	-1.55%	136,400	565億6543万	-11.9%	16.61	7.33
06/25	2,033	2,076	1,951	2,000	-0.84%	93,400	574億5600万	-11.47%	16.87	7.45
06/24	2,058	2,068	2,010	2,017	-0.44%	94,500	579億4437万	-11.26%	17.01	7.51
06/23	2,097	2,114	2,011	2,026	-1.32%	101,900	582億292万	-11.33%	17.09	7.55
06/22	1,966	2,085	1,952	2,053	+6.59%	236,600	589億7858万	-10.97%	17.32	7.65
06/19	2,070	2,070	1,918	1,926	-9.15%	402,000	553億3012万	-17.13%	16.24	7.17
06/18	2,131	2,175	2,096	2,120	+1.19%	137,100	609億336万	-9.32%	17.88	7.9
06/17	2,000	2,111	1,971	2,095	+2.44%	202,600	601億8516万	-10.62%	17.67	7.8
06/16	2,060	2,061	1,971	2,045	-2.29%	214,100	587億4876万	-13.05%	17.25	7.62
06/15	2,160	2,178	2,085	2,093	-1.27%	133,900	601億2770万	-11.35%	17.65	7.8
06/12	2,234	2,234	2,085	2,120	-5.06%	237,300	609億336万	-10.66%	17.88	7.9
06/11	2,180	2,243	2,139	2,233	+3.81%	134,500	641億4962万	-6.29%	18.83	8.32
06/10	2,130	2,201	2,111	2,151	+1.85%	143,900	617億9392万	-9.74%	18.14	8.01
06/09	2,156	2,162	2,090	2,112	-2.04%	156,400	606億7353万	-11.56%	17.81	7.87
06/08	2,180	2,205	2,122	2,156	-6.26%	200,900	619億3756万	-10.05%	18.18	8.03
06/05	2,265	2,325	2,233	2,300	-0.65%	181,200	660億7440万	-4.49%	19.4	8.57
06/04	2,397	2,398	2,310	2,315	-7.21%	209,700	665億532万	-3.98%	19.53	8.62
06/03	2,541	2,565	2,462	2,495	-0.56%	172,400	716億7636万	+3.18%	21.04	9.29
06/02	2,445	2,551	2,373	2,509	+1.05%	170,100	720億7855万	+4.15%	21.16	9.34
06/01	2,557	2,610	2,473	2,483	-0.96%	148,400	713億3162万	+3.2%	20.94	9.25
05/29	2,618	2,649	2,507	2,507	-4.89%	182,900	720億2109万	+4.2%	24.79	9.31
05/28	2,544	2,663	2,515	2,636	+5.06%	765,900	757億2700万	+9.24%	26.06	9.79
05/27	2,529	2,578	2,451	2,509	-0.75%	115,900	720億7855万	+3.94%	24.81	9.32
05/26	2,470	2,611	2,460	2,528	+2.56%	172,400	726億2438万	+4.77%	25	9.39
05/25	2,576	2,576	2,440	2,465	-4.31%	184,300	708億1452万	+2.45%	24.37	9.15
05/22	2,543	2,624	2,435	2,576	+9.94%	247,000	740億332万	+6.58%	25.47	9.57
05/21	2,380	2,395	2,272	2,343	+0.56%	212,700	673億970万	-3.18%	23.17	8.7
05/20	2,488	2,488	2,319	2,330	-8.2%	162,700	669億3624万	-4.19%	23.04	8.65
05/19	2,572	2,663	2,515	2,538	+0.63%	250,400	729億1166万	+3.76%	25.09	9.42
05/18	2,459	2,560	2,402	2,522	+11.64%	299,300	724億5201万	+2.81%	24.94	9.37
05/15	2,265	2,309	2,216	2,259	-0.7%	123,900	648億9655万	-7.95%	22.34	8.39
05/14	2,300	2,355	2,261	2,275	-1.17%	114,300	653億5620万	-7.75%	22.49	8.45
05/13	2,310	2,411	2,281	2,302	+1.86%	190,600	661億3185万	-6.91%	22.76	8.55
05/12	2,387	2,396	2,224	2,260	-5.56%	153,100	649億2528万	-8.58%	22.35	8.39
05/11	2,412	2,425	2,381	2,393	+0.21%	119,400	687億4610万	-3.2%	23.66	8.89
05/08	2,330	2,405	2,264	2,388	+7.57%	175,800	686億246万	-2.93%	23.61	8.87
05/07	2,290	2,339	2,220	2,220	-2.84%	189,900	637億7616万	-9.28%	21.95	8.24
05/01	2,380	2,392	2,261	2,285	-1.97%	168,900	656億4348万	-6.51%	22.59	8.49
04/30	2,325	2,382	2,323	2,331	-3.88%	151,000	669億6496万	-4.35%	23.05	8.66
04/28	2,428	2,459	2,377	2,425	+1.98%	145,500	696億6540万	-0.25%	23.98	9
04/27	2,485	2,486	2,350	2,378	-4.19%	184,700	683億1518万	-1.78%	23.51	8.83
04/24	2,443	2,517	2,374	2,482	+8.24%	319,100	713億289万	+2.82%	24.54	9.22
04/23	2,400	2,400	2,236	2,293	-5.09%	161,000	658億7330万	-4.85%	22.67	8.51
04/22	2,431	2,477	2,372	2,416	-2.58%	162,900	694億684万	-0.04%	23.89	8.97
04/21	2,688	2,729	2,471	2,480	-7.74%	200,300	712億4544万	+2.65%	24.52	9.21
04/20	2,717	2,770	2,630	2,688	+0.79%	183,600	772億2086万	+11.21%	26.58	9.98
04/17	2,648	2,699	2,548	2,667	+7.5%	293,500	766億1757万	+10.53%	26.37	9.9

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PER
2025年 5月期	2,479 5/20	1,100 5,500 11/29	9,069,500 1,813,900 11/29	38.43	17.05	12.38	5.49	712億1671万	316億80万	33.26倍 5/30
2026年 5月期	3,420 8/18	1,869 2/16	1,524,800 10/16	33.87	18.51	12.74	6.96	982億4976万	536億9263万	24.83倍 5/29
最新	1,790 2026/9/11		143,600	15.1 予想		6.67 実績		514億2312万		-

グロービング（277A）のPER（株価収益率）の推移

2026/04/17～2026/09/11

株価＆PERの推移

年初来

開示資料

決算

株式

チャート