THEグローバル社（3271）の株価チャート
株価
7/27
- 前日 (7/24)
- 1,271
- 始値
- 1,270
- 高値
- 1,271
- 安値
- 1,270
- 終値 -0.08%
- 1,270
- 出来高 +98.75%
- 15,900
乖離率
- 株価（5日）
移動平均値 - 0%
1,270 - 株価（25日）
移動平均値 - +0.08%
1,269 - 出来高（5日）
移動平均値 - +150.79%
6,340
2026/03/02～2026/07/27
株価推移
| 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 | ||||||||||
| 07/27 | 1,270 | 1,271 | 1,270 | 1,270 | -0.08% | 15,900 | 359億4862万 | +0.08% | 11.82 | 3.44 |
| 07/24 | 1,270 | 1,271 | 1,270 | 1,271 | +0.08% | 8,000 | 359億7692万 | +0.16% | 11.83 | 3.44 |
| 07/23 | 1,270 | 1,270 | 1,270 | 1,270 | 0% | 1,300 | 359億4862万 | +0.08% | 11.82 | 3.44 |
| 07/22 | 1,270 | 1,271 | 1,270 | 1,270 | 0% | 3,200 | 359億4862万 | +0.08% | 11.82 | 3.44 |
| 07/21 | 1,270 | 1,271 | 1,270 | 1,270 | -0.08% | 3,300 | 359億4862万 | +0.08% | 11.82 | 3.44 |
| 07/17 | 1,270 | 1,271 | 1,270 | 1,271 | +0.08% | 1,800 | 359億7692万 | +0.16% | 11.83 | 3.44 |
| 07/16 | 1,270 | 1,270 | 1,270 | 1,270 | -0.08% | 2,100 | 359億4862万 | +0.08% | 11.82 | 3.44 |
| 07/15 | 1,270 | 1,271 | 1,270 | 1,271 | +0.08% | 8,700 | 359億7692万 | +0.16% | 11.83 | 3.44 |
| 07/14 | 1,270 | 1,271 | 1,270 | 1,270 | -0.16% | 6,800 | 359億4862万 | +0.08% | 11.82 | 3.44 |
| 07/13 | 1,269 | 1,272 | 1,269 | 1,272 | +0.24% | 11,900 | 360億523万 | +0.24% | 11.84 | 3.44 |
| 07/10 | 1,268 | 1,271 | 1,268 | 1,269 | +0.08% | 11,700 | 359億2031万 | +0.08% | 11.81 | 3.43 |
| 07/09 | 1,268 | 1,269 | 1,268 | 1,268 | 0% | 2,800 | 358億9200万 | 0% | 11.8 | 3.43 |
| 07/08 | 1,268 | 1,269 | 1,268 | 1,268 | 0% | 3,200 | 358億9200万 | 0% | 11.8 | 3.43 |
| 07/07 | 1,268 | 1,268 | 1,268 | 1,268 | 0% | 100 | 358億9200万 | -0.08% | 11.8 | 3.43 |
| 07/06 | 1,268 | 1,269 | 1,268 | 1,268 | 0% | 800 | 358億9200万 | -0.08% | 11.8 | 3.43 |
| 07/03 | 1,268 | 1,269 | 1,268 | 1,268 | 0% | 6,000 | 358億9200万 | -0.08% | 11.8 | 3.43 |
| 07/02 | 1,268 | 1,269 | 1,268 | 1,268 | 0% | 3,100 | 358億9200万 | -0.08% | 11.8 | 3.43 |
| 07/01 | 1,268 | 1,269 | 1,268 | 1,268 | 0% | 1,400 | 358億9200万 | -0.08% | 11.8 | 3.43 |
| 06/30 | 1,268 | 1,269 | 1,268 | 1,268 | 0% | 900 | 358億9200万 | -0.08% | 11.8 | 3.43 |
| 06/29 | 1,268 | 1,269 | 1,268 | 1,268 | 0% | 11,800 | 358億9200万 | -0.08% | 11.8 | 3.43 |
| 06/26 | 1,268 | 1,269 | 1,268 | 1,268 | 0% | 5,400 | 358億9200万 | -0.08% | 11.8 | 3.43 |
| 06/25 | 1,268 | 1,269 | 1,268 | 1,268 | 0% | 2,000 | 358億9200万 | -0.08% | 11.8 | 3.43 |
| 06/24 | 1,268 | 1,270 | 1,267 | 1,268 | 0% | 6,800 | 358億9200万 | -0.08% | 11.8 | 3.43 |
| 06/23 | 1,267 | 1,268 | 1,267 | 1,268 | +0.08% | 2,800 | 358億9200万 | -0.16% | 11.8 | 3.43 |
| 06/22 | 1,266 | 1,268 | 1,266 | 1,267 | +0.08% | 5,900 | 358億6370万 | -0.24% | 11.79 | 3.43 |
| 06/19 | 1,267 | 1,268 | 1,266 | 1,266 | -0.16% | 14,000 | 358億3539万 | -0.39% | 11.78 | 3.43 |
| 06/18 | 1,269 | 1,270 | 1,268 | 1,268 | -0.16% | 11,100 | 358億9200万 | -0.24% | 11.8 | 3.43 |
| 06/17 | 1,270 | 1,270 | 1,269 | 1,270 | -0.08% | 1,500 | 359億4862万 | -0.16% | 11.82 | 3.44 |
| 06/16 | 1,273 | 1,273 | 1,271 | 1,271 | -0.16% | 400 | 359億7692万 | -0.08% | 11.83 | 3.44 |
| 06/15 | 1,269 | 1,273 | 1,269 | 1,273 | +0.32% | 18,500 | 360億3353万 | +0.08% | 11.85 | 3.44 |
| 06/12 | 1,268 | 1,269 | 1,268 | 1,269 | +0.08% | 16,100 | 359億2031万 | -0.31% | 11.81 | 3.43 |
| 06/11 | 1,268 | 1,269 | 1,268 | 1,268 | 0% | 3,900 | 358億9200万 | -0.39% | 11.8 | 3.43 |
| 06/10 | 1,268 | 1,270 | 1,268 | 1,268 | 0% | 9,500 | 358億9200万 | -0.39% | 11.8 | 3.43 |
| 06/09 | 1,269 | 1,269 | 1,268 | 1,268 | -0.08% | 24,800 | 358億9200万 | -0.47% | 11.8 | 3.43 |
| 06/08 | 1,269 | 1,270 | 1,269 | 1,269 | 0% | 7,400 | 359億2031万 | -0.39% | 11.81 | 3.43 |
| 06/05 | 1,269 | 1,270 | 1,269 | 1,269 | 0% | 3,900 | 359億2031万 | -0.39% | 11.81 | 3.43 |
| 06/04 | 1,269 | 1,270 | 1,269 | 1,269 | -0.08% | 1,500 | 359億2031万 | -0.47% | 11.81 | 3.43 |
| 06/03 | 1,269 | 1,270 | 1,269 | 1,270 | +0.08% | 1,900 | 359億4862万 | -0.39% | 11.82 | 3.44 |
| 06/02 | 1,270 | 1,271 | 1,269 | 1,269 | 0% | 8,700 | 359億2031万 | -0.47% | 11.81 | 3.43 |
| 06/01 | 1,270 | 1,272 | 1,269 | 1,269 | -0.08% | 19,000 | 359億2031万 | -0.55% | 11.81 | 3.43 |
| 05/29 | 1,269 | 1,270 | 1,268 | 1,270 | +0.08% | 31,100 | 359億4862万 | -0.47% | 11.82 | 3.44 |
| 05/28 | 1,269 | 1,270 | 1,269 | 1,269 | 0% | 11,700 | 359億2031万 | -0.55% | 11.81 | 3.43 |
| 05/27 | 1,269 | 1,270 | 1,269 | 1,269 | 0% | 54,700 | 359億2031万 | -0.55% | 11.81 | 3.43 |
| 05/26 | 1,270 | 1,270 | 1,269 | 1,269 | -0.08% | 28,500 | 359億2031万 | -0.63% | 11.81 | 3.43 |
| 05/25 | 1,271 | 1,273 | 1,269 | 1,270 | 0% | 23,600 | 359億4862万 | -0.55% | 11.82 | 3.44 |
| 05/22 | 1,274 | 1,274 | 1,267 | 1,270 | -0.7% | 29,200 | 359億4862万 | -0.55% | 11.82 | 3.44 |
| 05/21 | 1,279 | 1,280 | 1,279 | 1,279 | 0% | 14,800 | 362億337万 | +0.16% | 11.9 | 3.46 |
| 05/20 | 1,279 | 1,280 | 1,279 | 1,279 | 0% | 46,400 | 362億337万 | +0.16% | 11.9 | 3.46 |
| 05/19 | 1,278 | 1,280 | 1,278 | 1,279 | 0% | 177,300 | 362億337万 | +0.16% | 11.9 | 3.46 |
| 05/18 | 1,278 | 1,279 | 1,278 | 1,279 | +0.08% | 60,400 | 362億337万 | +0.16% | 11.9 | 3.46 |
| 05/15 | 1,279 | 1,279 | 1,278 | 1,278 | -0.08% | 23,400 | 361億7506万 | +0.08% | 11.89 | 3.46 |
| 05/14 | 1,278 | 1,279 | 1,278 | 1,279 | 0% | 113,900 | 362億337万 | +1.03% | 11.9 | 3.46 |
| 05/13 | 1,279 | 1,279 | 1,278 | 1,279 | +0.08% | 397,500 | 362億337万 | +1.67% | 11.9 | 3.46 |
| 05/12 | 1,279 | 1,279 | 1,278 | 1,278 | 0% | 119,700 | 361億7506万 | +2.4% | 11.89 | 3.46 |
| 05/11 | 1,278 | 1,279 | 1,277 | 1,278 | +0.08% | 225,100 | 361億7506万 | +3.23% | 11.89 | 3.46 |
| 05/08 | 1,279 | 1,279 | 1,277 | 1,277 | -0.08% | 1,725,300 | 361億4676万 | +4.16% | 11.88 | 3.46 |
| 05/07 | 1,279 | 1,279 | 1,278 | 1,278 | 0% | 42,700 | 361億7506万 | +5.45% | 11.89 | 3.46 |
| 05/01 | 1,278 | 1,279 | 1,278 | 1,278 | +0.08% | 221,400 | 361億7506万 | +6.86% | 11.89 | 3.46 |
| 04/30 | 1,277 | 1,278 | 1,277 | 1,277 | 0% | 25,000 | 361億4676万 | +8.31% | 11.88 | 3.46 |
| 04/28 | 1,277 | 1,278 | 1,277 | 1,277 | 0% | 51,600 | 361億4676万 | +9.71% | 11.88 | 3.46 |
| 04/27 | 1,277 | 1,278 | 1,276 | 1,277 | +0.08% | 912,300 | 361億4676万 | +11.33% | 11.88 | 3.46 |
| 04/24 | 1,277 | 1,278 | 1,276 | 1,276 | -0.08% | 391,400 | 361億1845万 | +13.02% | 11.87 | 3.45 |
| 04/23 | 1,277 | 1,277 | 1,276 | 1,277 | 0% | 127,300 | 361億4676万 | +14.63% | 11.88 | 3.46 |
| 04/22 | 1,277 | 1,277 | 1,276 | 1,277 | +0.08% | 128,000 | 361億4676万 | +16.3% | 11.88 | 3.46 |
| 04/21 | 1,277 | 1,277 | 1,276 | 1,276 | 0% | 154,300 | 361億1845万 | +17.93% | 11.87 | 3.45 |
| 04/20 | 1,277 | 1,277 | 1,276 | 1,276 | 0% | 105,800 | 361億1845万 | +19.59% | 11.87 | 3.45 |
| 04/17 | 1,276 | 1,277 | 1,276 | 1,276 | -0.08% | 139,200 | 361億1845万 | +21.29% | 11.87 | 3.45 |
| 04/16 | 1,277 | 1,277 | 1,276 | 1,277 | +0.08% | 98,500 | 361億4676万 | +23.03% | 11.88 | 3.46 |
| 04/15 | 1,277 | 1,277 | 1,276 | 1,276 | 0% | 302,100 | 361億1845万 | +24.61% | 11.87 | 3.45 |
| 04/14 | 1,277 | 1,277 | 1,276 | 1,276 | 0% | 247,700 | 361億1845万 | +26.21% | 11.87 | 3.45 |
| 04/13 | 1,277 | 1,278 | 1,276 | 1,276 | -0.08% | 336,500 | 361億1845万 | +27.98% | 11.87 | 3.45 |
| 04/10 | 1,277 | 1,277 | 1,276 | 1,277 | +0.08% | 266,200 | 361億4676万 | +29.91% | 11.88 | 3.46 |
| 04/09 | 1,276 | 1,277 | 1,276 | 1,276 | 0% | 715,300 | 361億1845万 | +31.68% | 11.87 | 3.45 |
| 04/08 | 1,275 | 1,276 | 1,275 | 1,276 | +0.08% | 382,900 | 361億1845万 | +33.61% | 11.87 | 3.45 |
| 04/07 | 1,275 | 1,276 | 1,274 | 1,275 | +26.87% | 4,646,800 | 360億9015万 | +35.49% | 11.86 | 3.45 |
| 04/06 | 1,055 | 1,070 | 952 | 1,005 | -5.9% | 227,000 | 284億4753万 | +8.3% | 9.35 | 2.72 |
| 04/03 | 1,041 | 1,069 | 1,041 | 1,068 | +3.09% | 134,500 | 302億3080万 | +15.21% | 9.94 | 2.89 |
| 04/02 | 1,032 | 1,068 | 1,022 | 1,036 | +0.39% | 158,900 | 293億2501万 | +12.24% | 9.64 | 2.8 |
| 04/01 | 1,018 | 1,034 | 992 | 1,032 | +4.56% | 263,100 | 292億1179万 | +12.3% | 9.6 | 2.79 |
| 03/31 | 925 | 1,045 | 907 | 987 | +6.82% | 733,700 | 279億3802万 | +7.63% | 9.18 | 2.67 |
| 03/30 | 877 | 924 | 858 | 924 | +7.19% | 181,800 | 261億5474万 | +1.09% | 8.6 | 2.5 |
| 03/27 | 853 | 873 | 853 | 862 | -0.58% | 23,600 | 243億9977万 | -5.79% | 8.02 | 2.33 |
| 03/26 | 894 | 894 | 867 | 867 | -2.36% | 16,400 | 245億4130万 | -5.66% | 8.07 | 2.35 |
| 03/25 | 879 | 891 | 864 | 888 | +2.78% | 20,300 | 251億3572万 | -3.79% | 8.26 | 2.4 |
| 03/24 | 867 | 867 | 856 | 864 | +3.23% | 16,600 | 244億5638万 | -6.59% | 8.04 | 2.34 |
| 03/23 | 872 | 872 | 831 | 837 | -4.78% | 42,500 | 236億9212万 | -9.9% | 7.79 | 2.27 |
| 03/19 | 893 | 893 | 874 | 879 | -1.24% | 81,700 | 248億8097万 | -5.99% | 8.18 | 2.38 |
| 03/18 | 893 | 893 | 885 | 890 | +0.45% | 17,300 | 251億9234万 | -5.02% | 8.28 | 2.41 |
| 03/17 | 904 | 905 | 886 | 886 | -1.23% | 76,900 | 250億7911万 | -5.54% | 8.24 | 2.4 |
| 03/16 | 901 | 907 | 893 | 897 | -0.44% | 31,100 | 253億9048万 | -4.78% | 8.35 | 2.43 |
| 03/13 | 910 | 910 | 893 | 901 | -0.55% | 46,000 | 255億370万 | -4.66% | 8.38 | 2.44 |
| 03/12 | 939 | 939 | 906 | 906 | -3.41% | 27,500 | 256億4523万 | -4.33% | 8.43 | 2.45 |
| 03/11 | 947 | 961 | 938 | 938 | -0.53% | 67,600 | 265億5102万 | -1.16% | 8.73 | 2.54 |
| 03/10 | 935 | 944 | 922 | 943 | +1.29% | 32,400 | 266億9255万 | -0.53% | 8.77 | 2.55 |
| 03/09 | 910 | 932 | 907 | 931 | +0.43% | 55,200 | 263億5288万 | -1.69% | 8.66 | 2.52 |
| 03/06 | 934 | 940 | 924 | 927 | -0.75% | 12,200 | 262億3966万 | -2.01% | 8.63 | 2.51 |
| 03/05 | 930 | 947 | 924 | 934 | +2.52% | 30,700 | 264億3780万 | -1.16% | 8.69 | 2.53 |
| 03/04 | 921 | 937 | 904 | 911 | -3.6% | 101,000 | 257億8676万 | -3.5% | 8.48 | 2.47 |
| 03/03 | 939 | 949 | 926 | 945 | +0.64% | 62,400 | 267億4917万 | +0.11% | 8.79 | 2.56 |
| 03/02 | 976 | 976 | 936 | 939 | -3.79% | 58,800 | 265億7933万 | -0.42% | 8.74 | 2.54 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2011年 6月期 | 446 1,782 1/17 | 210 840 8/19 | 152,800 3/15 | - | - | +52.68% 1/17 | -28.78% 3/15 |
| 2012年 6月期 | 564 8/5 | 244 12/20 | 152,000 4/24 | 70億9331万 | 30億6873万 | +23.71% 3/14 | -21.02% 10/27 |
| 2013年 6月期 | 756 1/9 | 361 9/11 | 1,454,100 2/6 | 95億806万 | 45億4022万 | +60.66% 1/9 | -28.4% 2/15 |
| 2014年 6月期 | 686 8/7 8/6 | 410 4/11 | 701,500 5/29 | 86億2768万 | 53億7862万 | +14.84% 1/20 | -14.96% 3/5 |
| 2015年 6月期 | 598 5/25 | 418 8/13 | 722,300 6/25 | 78億8965万 | 54億8625万 | +7.21% 4/7 | -12.55% 8/11 |
| 2016年 6月期 | 527 7/2 | 377 6/28 | 224,600 2/2 | 69億5292万 | 50億4418万 | +17.18% 7/28 | -14.39% 2/12 |
| 2017年 6月期 | 639 6/1 | 393 7/8 | 1,267,000 4/4 | 86億643万 | 52億5826万 | +22.14% 7/27 | -8.96% 7/7 |
| 2018年 6月期 | 1,196 1/23 | 534 7/7 | 3,018,500 8/8 | 161億2423万 | 71億9223万 | +33.13% 8/18 | -18.53% 2/14 |
| 2019年 6月期 | 913 8/9 | 438 12/25 | 956,500 8/8 | 123億4138万 | 59億2114万 | +14.08% 8/9 | -21.31% 12/25 |
| 2020年 6月期 | 540 7/3 | 175 5/19 | 5,118,000 5/19 | 73億4万 | 23億8017万 | +15.97% 6/22 | -37.41% 5/19 |
| 2021年 6月期 | 345 12/9 | 181 7/31 | 5,659,700 10/29 | 46億9234万 | 24億6178万 | +38.58% 12/2 | -13.78% 1/5 |
| 2022年 6月期 | 241 7/2 | 141 6/20 6/17 | 291,600 1/28 | 68億2174万 | 39億9114万 | +8.98% 9/27 | -13.44% 12/28 |
| 2023年 6月期 | 298 6/27 | 142 7/19 | 13,621,500 8/25 | 84億3518万 | 40億1945万 | +45.72% 8/25 | -11.46% 12/23 |
| 2024年 6月期 | 614 6/11 | 254 7/3 | 3,905,800 8/15 | 173億7988万 | 71億8972万 | +42.01% 8/16 | -13.02% 6/27 |
| 2025年 6月期 | 1,075 4/21 | 368 8/5 | 1,702,800 8/14 | 304億2895万 | 104億1660万 | +28.24% 8/23 | -24.84% 8/5 |
| 最新 | 1,270 2026/7/27 | 15,900 | 359億4862万 | +0.08% 1,269 | |||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- 14%（1.14倍）
- 2012/12/28 vs 2011/12/30
- 58%（1.58倍）
- 2013/12/30 vs 2012/12/28
- 5%（1.05倍）
- 2014/12/30 vs 2013/12/30
- -15%（0.85倍）
- 2015/12/30 vs 2014/12/30
- 2%（1.02倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 87%（1.87倍）
- 2018/12/28 vs 2017/12/29
- -41%（0.59倍）
- 2019/12/30 vs 2018/12/28
- -6%（0.94倍）
- 2020/12/30 vs 2019/12/30
- -45%（0.55倍）
- 2021/12/30 vs 2020/12/30
- -32%（0.68倍）
- 2022/12/30 vs 2021/12/30
- 17%（1.17倍）
- 2023/12/29 vs 2022/12/30
- 79%（1.79倍）
- 2024/12/30 vs 2023/12/29
- 86%（1.86倍）
- 2025/12/30 vs 2024/12/30
- 34%（1.34倍）
- 2026/07/27 vs 2025/12/30
- 38%（1.38倍）
- 過去安値
141円（2022/06/20） - 801%（9.01倍）
1,270円（7/27）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
