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
09/25	2,431	2,447	2,426	2,436	+0.21%	29,400	-	-0.81%	-	-
09/24	2,431	2,452	2,426	2,431	+0.21%	39,800	-	-1.1%	-	-
09/18	2,447	2,450	2,425	2,426	-0.57%	40,700	-	-1.46%	-	-
09/17	2,415	2,440	2,414	2,440	+0.83%	34,500	-	-1.01%	-	-
09/16	2,420	2,442	2,413	2,420	-0.08%	23,300	-	-1.91%	-	-
09/15	2,421	2,439	2,417	2,422	-0.74%	34,100	-	-1.9%	-	-
09/14	2,388	2,440	2,388	2,440	+1.79%	30,500	-	-1.25%	-	-
09/11	2,377	2,406	2,365	2,397	-0.13%	55,700	-	-3.03%	-	-
09/10	2,400	2,409	2,384	2,400	-0.21%	48,300	-	-3.03%	-	-
09/09	2,410	2,419	2,397	2,405	-0.41%	38,500	-	-3.1%	-	-
09/08	2,450	2,450	2,415	2,415	-1.63%	27,800	-	-2.9%	-	-
09/07	2,435	2,475	2,427	2,455	+0.86%	36,000	-	-1.52%	-	-
09/04	2,416	2,455	2,411	2,434	+0.75%	47,000	-	-2.52%	-	-
09/03	2,410	2,434	2,410	2,416	+0.46%	33,500	-	-3.51%	-	-
09/02	2,438	2,442	2,405	2,405	-2.32%	66,300	-	-4.26%	-	-
09/01	2,462	2,486	2,444	2,462	-1.12%	51,500	-	-2.34%	-	-
08/31	2,485	2,498	2,462	2,490	+0.08%	48,500	-	-1.5%	-	-
08/28	2,480	2,501	2,470	2,488	-0.04%	44,400	-	-1.74%	-	-
08/27	2,545	2,545	2,489	2,489	-2.2%	47,600	-	-1.85%	-	-
08/26	2,533	2,558	2,524	2,545	+0.99%	90,100	-	+0.2%	-	-
08/25	2,535	2,544	2,505	2,520	0%	29,800	-	-0.9%	-	-
08/24	2,529	2,540	2,513	2,520	-0.36%	41,400	-	-1.02%	-	-
08/21	2,503	2,537	2,503	2,529	-0.35%	29,900	-	-0.78%	-	-
08/20	2,502	2,538	2,483	2,538	+2.26%	46,600	-	-0.55%	-	-
08/19	2,479	2,494	2,458	2,482	-0.32%	49,900	-	-2.67%	-	-
08/18	2,549	2,558	2,486	2,490	-0.8%	49,900	-	-2.39%	-	-
08/17	2,529	2,532	2,485	2,510	+0.32%	54,800	-	-1.65%	-	-
08/14	2,511	2,522	2,488	2,502	-0.2%	53,800	-	-1.96%	-	-
08/13	2,462	2,507	2,461	2,507	+1.83%	57,100	-	-1.8%	-	-
08/12	2,470	2,475	2,448	2,462	-0.53%	56,900	-	-3.56%	-	-
08/10	2,494	2,507	2,464	2,475	0%	42,000	-	-3.13%	-	-
08/07	2,440	2,501	2,435	2,475	+0.53%	63,500	-	-3.13%	-	-
08/06	2,536	2,547	2,439	2,462	-4.39%	100,600	-	-3.56%	-	-
08/05	2,586	2,599	2,548	2,575	+1.42%	57,500	-	+0.9%	-	-
08/04	2,567	2,567	2,524	2,539	-0.2%	38,900	-	-0.24%	-	-
08/03	2,572	2,572	2,506	2,544	-1.17%	41,000	-	+0.08%	-	-
07/31	2,598	2,606	2,565	2,574	-0.92%	32,500	-	+1.46%	-	-
07/30	2,598	2,642	2,584	2,598	-1.03%	42,100	-	+2.65%	-	-
07/29	2,605	2,625	2,586	2,625	+0.27%	42,800	-	+4.04%	-	-
07/28	2,640	2,646	2,606	2,618	-1.06%	50,800	-	+4.05%	-	-
07/27	2,608	2,646	2,602	2,646	+2.64%	31,600	-	+5.38%	-	-
07/24	2,553	2,594	2,547	2,578	-0.31%	36,600	-	+3.04%	-	-
07/23	2,572	2,608	2,551	2,586	-0.12%	38,800	-	+3.65%	-	-
07/22	2,601	2,608	2,585	2,589	-1.15%	51,600	-	+4.02%	-	-
07/21	2,638	2,659	2,617	2,619	+0.85%	49,300	-	+5.56%	-	-
07/17	2,608	2,621	2,574	2,597	+0.12%	60,700	-	+5.06%	-	-
07/16	2,610	2,640	2,586	2,594	-0.57%	52,200	-	+5.28%	-	-
07/15	2,501	2,621	2,501	2,609	+4.32%	92,000	-	+6.27%	-	-
07/14	2,503	2,520	2,488	2,501	+0.32%	43,100	-	+2.29%	-	-
07/13	2,520	2,543	2,486	2,493	-0.72%	37,600	-	+2.21%	-	-
07/10	2,529	2,532	2,497	2,511	-0.44%	47,900	-	+3.21%	-	-
07/09	2,539	2,539	2,514	2,522	0%	39,900	-	+3.91%	-	-
07/08	2,539	2,564	2,522	2,522	+0.32%	54,200	-	+4.21%	-	-
07/07	2,541	2,548	2,500	2,514	-0.04%	55,900	-	+4.14%	-	-
07/06	2,461	2,562	2,455	2,515	+2.15%	97,800	-	+4.49%	-	-
07/03	2,425	2,462	2,421	2,462	+1.28%	37,400	-	+2.5%	-	-
07/02	2,450	2,469	2,419	2,431	+0.21%	50,100	-	+1.38%	-	-
07/01	2,450	2,450	2,410	2,426	+0.21%	42,500	-	+1.29%	-	-
06/30	2,456	2,458	2,421	2,421	-0.98%	31,000	-	+1.13%	-	-
06/29	2,446	2,456	2,417	2,445	+0.82%	42,200	-	+2.17%	-	-
06/26	2,429	2,448	2,397	2,425	-0.33%	77,300	-	+1.38%	-	-
06/25	2,435	2,449	2,415	2,433	+1.25%	42,200	-	+1.71%	-	-
06/24	2,436	2,458	2,382	2,403	-1.15%	121,100	-	+0.5%	-	-
06/23	2,489	2,489	2,431	2,431	-2.76%	70,400	-	+1.59%	-	-
06/22	2,490	2,529	2,476	2,500	+3.31%	76,200	-	+4.34%	-	-
06/19	2,445	2,475	2,420	2,420	+0.41%	68,300	-	+1.09%	-	-
06/18	2,423	2,443	2,409	2,410	-1.03%	46,800	-	-0.21%	-	-
06/17	2,400	2,447	2,385	2,435	+2.35%	41,800	-	-0.04%	-	-
06/16	2,399	2,399	2,371	2,379	-0.96%	60,200	-	-3.1%	-	-
06/15	2,423	2,445	2,402	2,402	+0.21%	50,700	-	-2.99%	-	-
06/12	2,371	2,397	2,339	2,397	+1.4%	59,300	-	-4.04%	-	-
06/11	2,328	2,364	2,305	2,364	+0.42%	93,600	-	-6.08%	-	-
06/10	2,369	2,372	2,329	2,354	+0.04%	69,500	-	-7.18%	-	-
06/09	2,384	2,384	2,336	2,353	-0.04%	62,400	-	-7.87%	-	-
06/08	2,351	2,380	2,325	2,354	-0.25%	97,500	-	-8.51%	-	-
06/05	2,330	2,378	2,330	2,360	+0.98%	54,900	-	-8.95%	-	-
06/04	2,379	2,379	2,325	2,337	-1.68%	78,000	-	-10.46%	-	-
06/03	2,369	2,382	2,345	2,377	+1.02%	74,500	-	-9.59%	-	-
06/02	2,351	2,369	2,322	2,353	-0.72%	76,300	-	-11.04%	-	-
06/01	2,355	2,377	2,320	2,370	-0.04%	117,900	-	-11.1%	-	-
05/29	2,370	2,412	2,370	2,371	+0.21%	61,400	-	-11.79%	-	-
05/28	2,370	2,390	2,347	2,366	-0.67%	97,700	-	-12.69%	-	-
05/27	2,398	2,401	2,360	2,382	-1.24%	99,800	-	-12.81%	-	-
05/26	2,419	2,446	2,399	2,412	-0.29%	64,500	-	-12.45%	-	-
05/25	2,418	2,450	2,390	2,419	+0.21%	70,000	-	-12.86%	-	-
05/22	2,411	2,420	2,378	2,414	+0.04%	81,800	-	-13.66%	-	-
05/21	2,462	2,462	2,401	2,413	-1.59%	92,700	-	-14.31%	-	-
05/20	2,497	2,523	2,390	2,452	-1.8%	199,500	-	-13.57%	-	-
05/19	2,500	2,511	2,440	2,497	+1.05%	187,000	-	-12.66%	-	-
05/18	2,524	2,534	2,435	2,471	-15.49%	347,200	-	-14.17%	-	-
05/15	2,980	3,015	2,908	2,924	-0.37%	64,100	-	+0.86%	-	-
05/14	2,950	2,970	2,882	2,935	+0.93%	44,000	-	+1.21%	-	-
05/13	2,904	2,937	2,901	2,908	+0.17%	30,100	-	+0.35%	-	-
05/12	2,997	2,997	2,894	2,903	-1.79%	55,700	-	+0.21%	-	-
05/11	2,872	2,960	2,869	2,956	+3.03%	52,800	-	+2.11%	-	-
05/08	2,869	2,880	2,840	2,869	+0.6%	51,500	-	-0.59%	-	-
05/07	2,843	2,864	2,819	2,852	+1.64%	65,100	-	-1.04%	-	-
05/01	2,850	2,850	2,783	2,806	-0.53%	46,100	-	-2.64%	-	-
04/30	2,820	2,845	2,782	2,821	0%	55,400	-	-2.08%	-	-
04/28	2,812	2,840	2,799	2,821	+0.32%	40,300	-	-2.05%	-	-

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
2010年 3月期	136 1,630 7/7	75 901 11/20 900 11/19 他2件	505,200 42,100 5/26	-	-	23億8036万 3/31
2011年 3月期	123 1,479 5/6 1,480 4/30	63 750 3/16 750 3/15	123,600 10,300 4/28	25億5285万	12億9367万	16億4430万 3/31
2012年 3月期	236 2,834 6/17	70 840 11/24	4,365,600 363,800 6/15	48億8836万	14億4891万	22億3762万 3/30
2013年 3月期	114 1,370 4/27	52 621 11/16	676,800 56,400 11/5	23億6311万	10億7116万	25億5365万 3/29
2014年 3月期	350 2,100 1/21	53 645 4/2 636 4/1	11,951,400 1,991,900 1/17	73億3656万	10億9703万	38億8165万 3/31
2015年 3月期	276 1,655 6/12	117 704 10/31	5,578,800 929,800 6/12	57億8190万	27億3278万	28億5838万 3/31
2016年 3月期	221 1,325 12/2	94 562 8/25	4,299,000 716,500 12/2	51億4338万	21億8157万	39億1820万 3/31
2017年 3月期	285 1,711 2/23	125 753 7/22 750 6/24 他2件	2,197,800 366,300 8/16	66億4175万	29億2299万	54億8017万 3/31
2018年 3月期	729 2,916 3/2	187 1,125 5/22 1,125 4/17 他4件	1,494,800 373,700 2/26	169億7899万	43億6702万	149億6172万 3/30
2019年 3月期	1,149 4,595 7/25	547 1,094 11/13	760,800 190,200 6/28	267億5530万	127億4006万	189億7519万 3/29
2020年 3月期	1,350 2,699 1/23	755 1,510 3/13	335,000 167,500 11/29	314億3093万	175億8455万	225億6614万 3/31
2021年 3月期	2,602 11/24	906 1,811 4/22	1,863,600 11/17	608億6286万	210億8981万	433億806万 3/31
2022年 3月期	3,205 9/17	1,689 5/13	1,058,300 8/5	752億8801万	396億7596万	512億9628万 3/31
2023年 3月期	2,754 2/3	1,258 6/17	672,500 2/2	646億9366万	295億5142万	548億1994万 3/31
2024年 3月期	3,185 6/7	1,822 12/14	421,700 8/15	752億6409万	433億9056万	517億229万 3/29
2025年 3月期	2,895 10/1	1,862 8/5	402,600 5/31	689億4384万	443億4315万	542億2041万 3/31
2026年 3月期	2,993 3/17	1,910 4/7	278,300 6/20	712億7769万	454億8626万	634億3023万 3/31
最新	2,436 2026/9/25		29,400	580億6741万

グリムス（3150）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート