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
09/15	1,098	1,099	1,085	1,085	-1.36%	2,000	-	+1.4%
09/14	1,090	1,100	1,090	1,100	+1.66%	3,800	-	+3.19%
09/11	1,089	1,090	1,080	1,082	-0.64%	4,700	-	+1.98%
09/10	1,095	1,098	1,089	1,089	-0.55%	4,400	-	+3.03%
09/09	1,099	1,099	1,082	1,095	-0.36%	3,700	-	+4.09%
09/08	1,085	1,100	1,080	1,099	+1.29%	5,700	-	+4.97%
09/07	1,075	1,089	1,075	1,085	+1.31%	12,000	-	+4.13%
09/04	1,076	1,093	1,066	1,071	-0.37%	5,300	-	+3.28%
09/03	（IR情報）12:30 2026年12月期月次概況(8月度速報)のお知らせ
09/03	1,090	1,109	1,075	1,075	-1.38%	15,300	-	+4.17%
09/02	1,070	1,090	1,069	1,090	+0.74%	4,900	-	+6.13%
09/01	1,077	1,083	1,074	1,082	+0.56%	3,200	-	+5.87%
08/31	1,059	1,076	1,056	1,076	+1.8%	3,500	-	+5.91%
08/28	1,054	1,065	1,054	1,057	-0.38%	2,500	-	+4.65%
08/27	1,060	1,079	1,053	1,061	-0.47%	3,700	-	+5.47%
08/26	1,065	1,094	1,065	1,066	+0.76%	3,300	-	+6.49%
08/25	1,089	1,098	1,058	1,058	-3.64%	13,500	-	+6.22%
08/24	1,097	1,099	1,088	1,098	+0.18%	8,000	-	+10.91%
08/21	1,097	1,097	1,081	1,096	+0.27%	5,900	-	+11.38%
08/20	1,054	1,096	1,054	1,093	+3.7%	16,500	-	+11.64%
08/19	1,041	1,054	1,033	1,054	+1.05%	7,500	-	+8.32%
08/18	1,044	1,046	1,033	1,043	+0.29%	7,900	-	+7.75%
08/17	1,031	1,049	1,028	1,040	+0.1%	7,900	-	+7.88%
08/14	1,011	1,043	1,011	1,039	+2.47%	17,400	-	+8.23%
08/13	1,004	1,019	995	1,014	+1.3%	13,300	-	+6.07%
08/12	989	1,020	985	1,001	+1.21%	22,100	-	+5.04%
08/10	987	989	981	989	+0.92%	8,500	-	+4.11%
08/07	（IR情報）15:30 2026年12月期第2四半期決算説明資料
08/07	（IR情報）15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/07	974	987	974	980	+0.62%	7,200	-	+3.27%
08/07	（空売り報告）JPM Securities Japan Co Ltd. 85,400株（0.49%）-0.01%義務消失
08/06	978	987	972	974	0%	7,200	-	+2.96%
08/05	（IR情報）12:30 2026年12月期月次概況(7月度速報)のお知らせ
08/05	970	978	960	974	+0.52%	17,700	-	+3.18%
08/04	958	969	958	969	+0.73%	3,000	-	+2.65%
08/03	958	969	955	962	-0.62%	9,300	-	+1.8%
07/31	（IR情報）15:30 令和8年熊本地震の影響に関するお知らせ
07/31	954	969	954	968	+2.43%	7,400	-	+1.68%
07/30	951	958	945	945	-0.63%	6,600	-	-1.56%
07/29	950	959	950	951	+0.11%	7,500	-	-1.76%
07/28	955	958	946	950	-0.21%	9,400	-	-2.76%
07/27	927	957	927	952	+3.03%	19,100	-	-3.25%
07/24	944	944	921	924	-2.12%	12,900	-	-6.85%
07/23	940	944	933	944	+0.43%	6,200	-	-5.69%
07/22	942	948	939	940	0%	9,700	-	-6.84%
07/21	925	940	920	940	+2.51%	11,500	-	-7.57%
07/17	944	947	908	917	-2.86%	63,200	-	-10.62%
07/16	963	968	943	944	-1.87%	14,100	-	-8.97%
07/15	950	962	945	962	+1.48%	15,300	-	-8.12%
07/14	935	955	932	948	+1.61%	17,500	-	-10.14%
07/13	939	939	933	933	-0.21%	9,600	-	-12.23%
07/10	942	943	935	935	-0.53%	9,800	-	-12.78%
07/09	945	949	938	940	0%	14,500	-	-12.96%
07/08	940	947	933	940	-1.05%	35,100	-	-13.6%
07/07	927	957	923	950	+2.48%	60,700	-	-13.16%
07/06	950	957	925	927	-2.32%	66,900	-	-15.8%
07/03	（IR情報）12:30 2026年12月期月次概況(6月度速報)のお知らせ
07/03	929	949	926	949	+3.15%	43,400	-	-14.43%
07/02	919	926	895	920	+1.43%	76,800	-	-17.56%
07/01	979	979	901	907	-7.45%	176,300	-	-19.38%
07/01	（空売り報告）JPM Securities Japan Co Ltd. 88,100株（0.5%）再IN
06/30	991	996	980	980	-0.91%	33,800	-	-13.5%
06/29	993	1,020	986	989	-13.47%	101,000	-	-13.09%
06/26	1,161	1,168	1,143	1,143	-1.47%	75,700	-	+0.18%
06/25	1,163	1,169	1,156	1,160	0%	33,400	-	+1.84%
06/24	1,159	1,169	1,156	1,160	+0.09%	27,200	-	+2.2%
06/23	（IR情報）15:30 株式会社SQUEEZEとのフランチャイズ契約締結及び「Minn 那覇美栄橋」開業予定に関するお知らせ
06/23	1,155	1,169	1,154	1,159	+0.87%	24,300	-	+2.48%
06/22	1,162	1,167	1,143	1,149	+1.5%	26,700	-	+1.86%
06/19	1,153	1,153	1,128	1,132	-1.65%	26,300	-	+0.71%
06/18	1,150	1,165	1,145	1,151	+0.09%	16,000	-	+2.68%
06/17	1,143	1,150	1,135	1,150	+0.35%	14,800	-	+2.86%
06/16	1,170	1,170	1,141	1,146	-1.8%	24,100	-	+2.6%
06/15	1,199	1,199	1,159	1,167	-1.85%	24,200	-	+4.66%
06/12	1,190	1,197	1,180	1,189	+0.59%	20,400	-	+6.83%
06/11	1,160	1,185	1,160	1,182	+2.16%	21,700	-	+6.49%
06/10	1,171	1,171	1,150	1,157	-0.34%	21,400	-	+4.52%
06/09	1,160	1,179	1,160	1,161	+0.78%	15,400	-	+5.07%
06/08	1,136	1,159	1,136	1,152	+1.41%	17,500	-	+4.54%
06/05	1,140	1,148	1,130	1,136	0%	9,000	-	+3.27%
06/04	1,128	1,145	1,123	1,136	+2.9%	25,700	-	+3.46%
06/03	（IR情報）12:30 2026年12月期月次概況(5月度速報)のお知らせ
06/03	1,113	1,113	1,090	1,104	-0.54%	18,900	-	+0.64%
06/02	1,139	1,139	1,090	1,110	-1.25%	22,500	-	+1.09%
06/01	1,146	1,148	1,116	1,124	-1.32%	23,900	-	+2.09%
05/29	1,144	1,146	1,135	1,139	+0.35%	12,700	-	+3.17%
05/28	1,100	1,139	1,100	1,135	+2.44%	29,600	-	+2.62%
05/27	1,106	1,115	1,100	1,108	+0.73%	16,600	-	-0.09%
05/26	1,100	1,103	1,087	1,100	+1.95%	7,900	-	-1.08%
05/25	1,096	1,108	1,070	1,079	-0.74%	16,400	-	-3.23%
05/22	1,068	1,087	1,062	1,087	+2.55%	11,200	-	-2.77%
05/21	1,084	1,084	1,051	1,060	-0.28%	29,900	-	-5.44%
05/20	1,092	1,092	1,057	1,063	-1.67%	24,100	-	-5.51%
05/19	1,060	1,095	1,058	1,081	+2.17%	24,800	-	-4.34%
05/18	1,050	1,077	1,050	1,058	-0.19%	28,300	-	-6.7%
05/15	（IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結)
05/15	（IR情報）15:30 2026年12月期第1四半期決算説明資料
05/15	（IR情報）15:30 報告セグメントの変更に関するお知らせ
05/15	1,086	1,088	1,050	1,060	-1.4%	18,100	-	-6.77%
05/14	1,117	1,117	1,075	1,075	-3.33%	25,800	-	-5.7%
05/13	1,105	1,122	1,105	1,112	+0.82%	6,500	-	-2.46%
05/12	1,118	1,122	1,103	1,103	-1.34%	13,700	-	-3.16%
05/11	1,114	1,121	1,109	1,118	+0.72%	8,400	-	-1.58%
05/08	（IR情報）12:30 2026年12月期月次概況(4月度速報)のお知らせ
05/08	1,121	1,121	1,100	1,110	-0.36%	12,400	-	-1.94%
05/07	1,110	1,125	1,110	1,114	+1.55%	27,200	-	-1.24%
05/01	1,096	1,105	1,082	1,097	-0.09%	12,200	-	-2.4%
04/30	1,099	1,115	1,096	1,098	+0.46%	15,600	-	-1.96%
04/28	1,109	1,109	1,085	1,093	+1.2%	13,400	-	-2.06%
04/27	1,118	1,119	1,070	1,080	-3.49%	41,300	-	-2.96%
04/24	1,131	1,137	1,119	1,119	-1.24%	14,400	-	+0.81%
04/23	1,172	1,172	1,129	1,133	-4.39%	37,300	-	+2.35%
04/22	1,199	1,199	1,170	1,185	-0.42%	16,900	-	+7.34%
04/21	1,199	1,209	1,187	1,190	-0.75%	18,400	-	+8.48%

GLC GROUP（2970）のイベントチャート

2026/04/21～2026/09/15

イベント情報＆株価推移

開示資料

決算

株式

チャート