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
01/20	2,505	2,505	2,452	2,462	-1.48%	27,600	586億3203万	-1.32%
01/19	2,499	2,514	2,486	2,499	-0.83%	21,200	595億1318万	+0.28%
01/16	2,542	2,543	2,500	2,520	-1.75%	24,500	600億1329万	+1.33%
01/15	2,514	2,578	2,503	2,565	+1.91%	21,200	610億8496万	+3.34%
01/14	2,510	2,534	2,501	2,517	+0.6%	27,200	599億4185万	+1.7%
01/13	2,520	2,520	2,472	2,502	-0.16%	43,900	595億8462万	+1.21%
01/09	2,517	2,533	2,500	2,506	-0.32%	27,000	596億7988万	+1.58%
01/08	2,532	2,545	2,514	2,514	-0.4%	19,400	598億7040万	+1.99%
01/07	2,514	2,572	2,496	2,524	+0.84%	36,800	601億855万	+2.48%
01/06	2,489	2,515	2,463	2,503	+1.71%	36,900	596億844万	+1.67%
01/05	2,523	2,536	2,445	2,461	-2.61%	53,000	586億822万	+0.04%
2025
12/30	2,535	2,546	2,513	2,527	-1.1%	28,200	601億7999万	+2.72%
12/29	2,584	2,584	2,545	2,555	-1.12%	31,000	608億4681万	+4.03%
12/26	2,582	2,606	2,554	2,584	+1.89%	60,400	615億3744万	+5.38%
12/25	2,537	2,541	2,523	2,536	-0.04%	24,800	603億9433万	+3.81%
12/24	2,545	2,583	2,534	2,537	-0.31%	55,400	604億1814万	+4.23%
12/23	2,485	2,548	2,485	2,545	+2.41%	47,900	606億866万	+4.86%
12/22	2,465	2,494	2,453	2,485	+1.47%	44,200	591億7977万	+2.69%
12/19	2,441	2,465	2,440	2,449	+0.33%	46,600	583億2244万	+1.37%
12/18	2,431	2,459	2,414	2,441	+0.45%	23,000	581億3192万	+1.2%
12/17	2,450	2,460	2,417	2,430	-1.14%	22,900	578億6996万	+0.91%
12/16	2,451	2,483	2,451	2,458	-0.12%	40,100	585億3677万	+2.16%
12/15	2,393	2,461	2,389	2,461	+1.99%	62,100	586億822万	+2.5%
12/12	2,387	2,419	2,387	2,413	+1.81%	24,500	574億6511万	+0.71%
12/11	2,390	2,413	2,360	2,370	-0.71%	42,100	564億4107万	-0.96%
12/10	2,374	2,400	2,374	2,387	+0.59%	50,800	568億4592万	-0.17%
12/09	2,395	2,403	2,367	2,373	-0.96%	34,400	565億1252万	-0.67%
12/08	2,438	2,446	2,390	2,396	-0.5%	43,200	570億6026万	+0.42%
12/05	2,406	2,424	2,395	2,408	-1.23%	37,600	573億4603万	+1.09%
12/04	2,386	2,447	2,364	2,438	+3.22%	48,200	580億6048万	+2.52%
12/03	2,429	2,443	2,362	2,362	-3.87%	40,200	562億5055万	-0.42%
12/02	2,481	2,481	2,448	2,457	-0.97%	26,500	585億1296万	+3.54%
12/01	2,510	2,538	2,471	2,481	-0.72%	61,000	590億8451万	+4.68%
11/28	2,457	2,508	2,457	2,499	+1.71%	42,100	595億1318万	+5.62%
11/27	2,473	2,473	2,439	2,457	+0.33%	35,100	585億1296万	+4.07%
11/26	2,427	2,460	2,427	2,449	+0.91%	42,300	583億2244万	+3.86%
11/25	2,458	2,468	2,412	2,427	-1.14%	51,900	577億9851万	+3.1%
11/21	2,360	2,455	2,360	2,455	+3.59%	105,200	584億6533万	+4.56%
11/20	2,340	2,373	2,339	2,370	+2.42%	64,200	564億4107万	+1.15%
11/19	2,340	2,352	2,314	2,314	-1.95%	70,300	551億744万	-1.2%
11/18	2,370	2,377	2,350	2,360	-0.42%	47,100	562億292万	+0.73%
11/17	2,375	2,387	2,358	2,370	0%	60,600	564億4107万	+1.11%
11/14	2,347	2,370	2,346	2,370	+1.15%	36,000	564億4107万	+1.02%
11/13	2,359	2,378	2,341	2,343	-0.68%	48,300	557億9807万	-0.13%
11/12	2,352	2,376	2,349	2,359	-0.25%	85,700	561億7911万	+0.51%
11/11	2,380	2,380	2,335	2,365	+0.64%	104,400	563億2200万	+0.64%
11/10	2,350	2,373	2,322	2,350	+0.82%	100,700	559億6478万	-0.04%
11/07	2,313	2,331	2,279	2,331	+0.3%	118,600	555億1229万	-0.85%
11/06	2,253	2,361	2,243	2,324	-0.34%	168,300	553億4559万	-1.19%
11/05	16:00 剰余金の配当(中間配当)に関するお知らせ
11/05	16:00 2026年3月期第2四半期(中間期)決算短信補足資料
11/05	16:00 2026年3月期第2四半期(中間期)決算短信[日本基準](連結)
11/05	2,329	2,334	2,280	2,332	+0.34%	125,900	555億3611万	-1.06%
11/04	2,314	2,344	2,291	2,324	+0.91%	82,200	553億4559万	-1.65%
10/31	2,284	2,314	2,282	2,303	+0.09%	60,700	548億4548万	-2.83%
10/30	2,303	2,336	2,280	2,301	+0.09%	184,200	547億9785万	-3.2%
10/29	2,310	2,310	2,279	2,299	-0.09%	61,400	547億5022万	-3.52%
10/28	2,370	2,371	2,294	2,301	-3.44%	85,300	547億9785万	-3.84%
10/27	2,382	2,394	2,365	2,383	+0.25%	52,100	567億5066万	-0.67%
10/24	2,370	2,393	2,359	2,377	-0.34%	37,800	566億777万	-1.16%
10/23	2,370	2,385	2,357	2,385	-0.08%	44,300	567億9829万	-1.08%
10/22	2,358	2,387	2,354	2,387	+0.72%	70,500	568億4592万	-1.28%
10/21	2,370	2,380	2,354	2,370	+0.98%	67,900	564億4107万	-2.31%
10/20	2,331	2,359	2,309	2,347	+2.62%	103,900	558億9333万	-3.57%
10/17	2,322	2,322	2,255	2,287	-1.59%	96,700	544億6444万	-6.46%
10/16	2,351	2,360	2,306	2,324	-1.27%	71,400	553億4559万	-5.41%
10/15	2,333	2,365	2,333	2,354	+0.73%	63,300	560億6003万	-4.54%
10/14	2,336	2,356	2,312	2,337	-1.68%	111,400	556億5518万	-5.5%
10/10	2,403	2,403	2,357	2,377	-1.37%	69,400	566億777万	-4.08%
10/09	2,370	2,411	2,370	2,410	+1.43%	64,700	573億9366万	-2.94%
10/08	2,370	2,396	2,361	2,376	-0.04%	61,100	565億8396万	-4.54%
10/07	2,377	2,400	2,368	2,377	-1.98%	84,300	566億777万	-4.77%
10/06	2,429	2,429	2,374	2,425	+1.72%	63,800	577億5089万	-3.08%
10/03	2,370	2,394	2,370	2,384	+0.89%	32,800	567億7448万	-4.94%
10/02	2,368	2,382	2,332	2,363	+0.3%	80,300	562億7437万	-6.01%
10/01	14:00 コーポレートロゴ変更、パーパスの刷新、ホームページリニューアルのお知らせ
10/01	2,429	2,435	2,356	2,356	-3.56%	87,000	561億766万	-6.55%
09/30	2,486	2,486	2,440	2,443	-1.33%	43,000	581億7955万	-3.44%
09/29	2,500	2,500	2,460	2,476	-1.04%	52,200	589億6544万	-2.29%
09/26	2,444	2,521	2,443	2,502	+1.13%	85,400	595億8462万	-1.42%
09/25	2,469	2,477	2,434	2,474	+0.69%	57,300	589億1781万	-2.64%
09/24	2,545	2,545	2,436	2,457	-3.95%	93,100	585億1296万	-3.46%
09/22	2,476	2,560	2,469	2,558	+4.07%	78,700	609億1825万	+0.31%
09/19	2,519	2,540	2,451	2,458	-2.85%	93,900	585億3677万	-3.46%
09/18	2,538	2,538	2,509	2,530	+0.72%	38,400	602億5144万	-0.63%
09/17	2,562	2,562	2,492	2,512	-2.07%	65,800	598億2277万	-1.14%
09/16	2,610	2,610	2,560	2,565	-0.97%	40,600	610億8496万	+1.06%
09/12	2,580	2,607	2,572	2,590	+0.39%	40,000	616億8033万	+2.21%
09/11	2,608	2,615	2,562	2,580	-1.07%	30,900	614億4218万	+1.94%
09/10	2,588	2,618	2,578	2,608	+0.77%	44,000	621億899万	+3.04%
09/09	2,555	2,605	2,553	2,588	+1.37%	66,800	616億3270万	+2.33%
09/08	2,534	2,580	2,533	2,553	+1.15%	62,500	607億9918万	+1.07%
09/05	2,470	2,524	2,469	2,524	+2.19%	129,800	601億855万	-0.04%
09/04	2,503	2,503	2,444	2,470	-1.32%	132,800	588億2255万	-2.18%
09/03	2,556	2,557	2,487	2,503	-1.5%	76,100	596億844万	-0.91%
09/02	2,555	2,577	2,525	2,541	-0.51%	41,900	605億1340万	+0.59%
09/01	2,520	2,554	2,520	2,554	+0.47%	44,400	608億2299万	+1.15%
08/29	2,553	2,555	2,535	2,542	-0.7%	25,100	605億3722万	+0.71%
08/28	2,544	2,587	2,538	2,560	+0.63%	41,200	609億6588万	+1.39%
08/27	2,527	2,546	2,524	2,544	+0.36%	28,100	605億8485万	+0.79%
08/26	2,580	2,580	2,535	2,535	-1.74%	27,200	603億7051万	+0.44%
08/25	2,538	2,586	2,538	2,580	+1.61%	46,000	614億4218万	+2.34%
08/22	2,555	2,578	2,532	2,539	-1.36%	41,200	604億6577万	+0.83%
08/21	2,590	2,590	2,551	2,574	0%	28,300	612億9929万	+2.31%

3150 グリムス

IR情報

2025/08/21～2026/01/20

IR情報＆株価推移

開示資料

決算

株式

チャート