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	450	450	446	448	+0.45%	4,400	-	+5.16%
10/01	449	450	445	446	-0.45%	4,600	-	+4.94%
09/30	448	448	443	448	+0.45%	6,500	-	+5.91%
09/29	442	446	441	446	+0.9%	2,100	-	+5.69%
09/28	442	442	435	442	0%	6,100	-	+5.24%
09/25	439	444	438	442	+2.31%	7,700	-	+5.49%
09/24	433	436	430	432	+0.47%	11,800	-	+3.35%
09/18	427	430	425	430	+0.94%	4,300	-	+3.12%
09/17	426	426	424	426	+0.24%	2,900	-	+2.4%
09/16	425	425	421	425	+1.19%	1,400	-	+2.41%
09/15	423	425	420	420	-0.71%	1,700	-	+1.45%
09/14	415	423	415	423	+1.68%	3,800	-	+2.42%
09/11	423	423	415	416	-1.65%	6,500	-	+1.22%
09/10	429	429	422	423	-1.4%	2,600	-	+2.92%
09/09	427	429	422	429	+0.47%	5,400	-	+4.63%
09/08	429	429	425	427	+1.43%	6,400	-	+4.4%
09/07	（IR情報）11:30 連結子会社間の吸収合併に関するお知らせ
09/07	419	427	419	421	+0.72%	4,800	-	+3.19%
09/04	423	423	417	418	+0.24%	2,300	-	+2.7%
09/03	423	425	417	417	0%	6,000	-	+2.46%
09/02	427	427	415	417	-0.71%	22,400	-	+2.71%
09/01	415	420	412	420	+1.2%	4,800	-	+3.7%
08/31	412	415	412	415	+0.73%	3,000	-	+2.72%
08/28	409	412	409	412	+0.73%	3,700	-	+1.98%
08/27	405	409	404	409	+0.74%	9,700	-	+1.49%
08/26	413	417	404	406	-1.22%	15,900	-	+0.74%
08/25	410	412	410	411	+0.24%	8,600	-	+1.99%
08/24	410	410	409	410	+0.49%	1,900	-	+1.99%
08/21	410	410	407	408	0%	3,000	-	+1.75%
08/20	409	413	407	408	-0.24%	2,300	-	+1.75%
08/19	409	409	408	409	-0.24%	1,800	-	+2%
08/18	409	411	409	410	+0.49%	3,200	-	+2.5%
08/17	408	410	406	408	+0.99%	3,400	-	+2%
08/14	401	408	401	404	+1.51%	7,700	-	+1.25%
08/13	400	403	398	398	-0.5%	3,800	-	-0.25%
08/12	401	404	397	400	+1.27%	4,300	-	+0.25%
08/10	（IR情報）11:30 業績予想と実績との差異に関するお知らせ
08/10	（IR情報）11:30 2026年12月期第2四半期決算補足説明資料
08/10	（IR情報）11:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/10	394	402	394	395	+0.51%	14,400	-	-0.75%
08/07	403	403	393	393	-2.48%	19,700	-	-1.26%
08/06	402	403	402	403	+0.25%	5,400	-	+1.26%
08/05	404	409	400	402	-1.71%	6,600	-	+1.26%
08/04	402	410	402	409	+2%	4,300	-	+3.28%
08/03	403	404	401	401	+0.25%	3,500	-	+1.52%
07/31	400	401	400	400	+0.25%	4,200	-	+1.52%
07/30	397	400	397	399	0%	2,300	-	+1.53%
07/29	400	403	398	399	-0.5%	5,700	-	+1.53%
07/28	401	404	400	401	+0.5%	4,500	-	+2.3%
07/27	396	399	396	399	+0.25%	5,800	-	+1.79%
07/24	402	402	397	398	-0.75%	3,700	-	+1.79%
07/23	400	402	399	401	+0.5%	4,900	-	+2.56%
07/22	398	399	397	399	+0.25%	800	-	+2.31%
07/21	395	399	395	398	+0.51%	2,200	-	+2.05%
07/17	400	400	395	396	-0.75%	4,500	-	+1.8%
07/16	399	399	397	399	+0.25%	1,200	-	+2.57%
07/15	402	402	397	398	-0.5%	1,800	-	+2.31%
07/14	397	402	397	400	+0.76%	8,200	-	+2.56%
07/13	395	398	395	397	+0.51%	2,800	-	+1.53%
07/10	398	399	394	395	+0.25%	4,600	-	+0.51%
07/09	399	399	394	394	-1.01%	4,200	-	0%
07/08	398	398	395	398	+0.76%	5,300	-	+1.02%
07/07	395	399	393	395	+1.02%	7,100	-	+0.51%
07/06	390	395	390	391	0%	28,000	-	-0.51%
07/03	382	393	382	391	+1.82%	9,700	-	-0.51%
07/02	380	392	380	384	+1.05%	11,100	-	-2.29%
07/01	380	385	380	380	+0.26%	7,000	-	-3.31%
06/30	380	382	379	379	0%	4,600	-	-3.56%
06/29	376	380	376	379	-0.26%	8,700	-	-3.81%
06/26	383	385	378	380	0%	10,100	-	-3.55%
06/25	382	383	379	380	-0.52%	8,400	-	-3.8%
06/24	379	385	379	382	-0.52%	11,700	-	-3.54%
06/23	392	392	382	384	-1.79%	7,200	-	-3.03%
06/22	392	396	391	391	-0.26%	9,600	-	-1.51%
06/19	385	392	381	392	+0.51%	6,600	-	-1.26%
06/18	387	392	383	390	+0.78%	5,300	-	-1.76%
06/17	381	387	381	387	+1.57%	8,400	-	-2.76%
06/16	389	389	381	381	0%	13,600	-	-4.75%
06/15	395	395	381	381	-3.3%	22,500	-	-5.22%
06/12	405	405	394	394	-2.23%	13,600	-	-2.48%
06/11	402	406	402	403	-4.28%	7,500	-	-0.98%
06/10	428	428	410	421	-2.77%	7,100	-	+2.93%
06/09	436	437	419	433	-1.14%	7,700	-	+5.61%
06/08	412	438	394	438	+5.04%	20,700	-	+6.83%
06/05	389	419	389	417	+7.2%	27,300	-	+1.46%
06/04	387	395	386	389	0%	7,000	-	-5.58%
06/03	385	406	385	389	+0.78%	20,500	-	-6.27%
06/02	388	388	386	386	-0.77%	3,500	-	-7.43%
06/01	388	389	387	389	-0.26%	2,100	-	-7.6%
05/29	388	391	388	390	+0.52%	3,300	-	-8.02%
05/28	392	392	386	388	-0.77%	3,200	-	-9.13%
05/27	389	393	386	391	+0.51%	15,100	-	-9.28%
05/26	386	390	386	389	-0.51%	4,300	-	-10.37%
05/25	392	398	388	391	-1.51%	9,900	-	-10.53%
05/22	394	399	387	397	-0.5%	16,700	-	-9.98%
05/22	（空売り報告）UBS AG 20,400株（0.49%）-0.01%義務消失
05/21	398	403	398	399	+0.25%	3,500	-	-10.14%
05/20	398	400	397	398	-0.5%	7,100	-	-10.96%
05/19	399	400	393	400	+1.27%	5,500	-	-11.31%
05/18	409	409	393	395	+0.77%	19,300	-	-13%
05/15	415	415	391	392	-5.54%	26,600	-	-14.22%
05/14	425	425	403	415	-2.81%	33,600	-	-9.78%
05/13	436	436	427	427	-2.51%	17,500	-	-7.78%
05/12	448	448	438	438	-0.45%	8,100	-	-5.81%
05/12	（空売り報告）UBS AG 20,900株（0.5%）再IN
05/11	448	450	439	440	-2.87%	15,700	-	-5.78%
05/08	（IR情報）11:30 2026年12月期第1四半期決算短信〔日本基準〕(連結)
05/08	（IR情報）11:30 2026年12月期第1四半期決算補足説明資料
05/08	（空売り報告）UBS AG 20,400株（0.49%）-0.05%義務消失

グランディーズ（3261）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