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
10/02	2,371	2,376	2,342	2,345	-1.8%	79,000	-	-3.42%
10/01	2,382	2,400	2,374	2,388	-0.21%	53,800	-	-1.93%
09/30	2,365	2,404	2,360	2,393	+1.01%	42,200	-	-1.97%
09/29	2,392	2,397	2,359	2,369	-1.09%	74,100	-	-3.15%
09/28	2,437	2,445	2,394	2,395	-1.68%	42,300	-	-2.36%
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	（IR情報）16:00 2027年3月期第1四半期決算短信補足資料
08/05	（IR情報）16:00 2027年3月期第1四半期決算短信[日本基準](連結)
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	（5%ルール）光通信（7.18%）
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	（IR情報）16:30 剰余金の配当に関するお知らせ
05/27	（IR情報）16:30 役員人事に関するお知らせ
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	（IR情報）16:00 2026年3月期決算短信補足資料
05/15	（IR情報）16:00 2026年3月期決算短信[日本基準](連結)
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%

グリムス（3150）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート