株価チャート

株価

3/6

前日 (3/5): 139,300
始値: 139,000
高値: 139,100
安値: 137,400
終値 -1.01%: 137,900
出来高 +31.93%: 17,407

乖離率

株価（5日） 移動平均値: -0.76%
138,960
株価（25日） 移動平均値: -2.79%
141,852
出来高（5日） 移動平均値: +6.55%
16,337

2025/10/07～2026/03/06

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
03/06	139,000	139,100	137,400	137,900	-1.01%	17,407	-	-2.79%	-	-
03/05	140,000	140,300	139,200	139,300	+0.8%	13,194	-	-1.92%	-	-
03/04	139,200	139,400	137,000	138,200	-0.72%	20,820	-	-2.79%	-	-
03/03	139,000	139,900	138,500	139,200	-0.71%	17,722	-	-2.23%	-	-
03/02	140,000	140,400	139,300	140,200	+0.14%	12,541	-	-1.69%	-	-
02/27	143,300	143,300	140,000	140,000	-1.75%	22,302	-	-1.97%	-	-
02/26	141,200	143,400	140,900	142,500	-1.38%	18,936	-	-0.39%	-	-
02/25	143,700	144,500	143,100	144,500	+0.42%	27,237	-	+0.84%	-	-
02/24	143,900	144,400	142,800	143,900	+1.2%	14,881	-	+0.26%	-	-
02/20	142,600	143,400	141,900	142,200	+0.21%	11,831	-	-1.14%	-	-
02/19	143,100	143,100	141,300	141,900	-0.84%	8,358	-	-1.61%	-	-
02/18	141,500	143,200	140,900	143,100	+0.99%	7,389	-	-1.01%	-	-
02/17	142,900	142,900	140,900	141,700	-0.7%	6,365	-	-2.22%	-	-
02/16	140,800	142,800	139,900	142,700	+2.15%	8,759	-	-1.78%	-	-
02/13	142,500	142,500	139,700	139,700	-1.76%	17,512	-	-4.07%	-	-
02/12	141,800	142,400	141,000	142,200	-0.21%	13,798	-	-2.64%	-	-
02/10	143,600	143,600	142,100	142,500	-0.28%	9,978	-	-2.65%	-	-
02/09	142,700	144,100	142,200	142,900	+0.14%	13,089	-	-2.55%	-	-
02/06	143,600	143,600	142,400	142,700	-0.97%	12,129	-	-2.84%	-	-
02/05	143,400	144,500	142,200	144,100	+0.14%	14,411	-	-2.05%	-	-
02/04	143,000	144,500	142,100	143,900	+0.7%	14,955	-	-2.32%	-	-
02/03	141,600	143,600	141,500	142,900	+0.63%	10,220	-	-3.13%	-	-
02/02	142,200	142,900	141,400	142,000	-0.14%	11,282	-	-3.86%	-	-
01/30	144,200	144,200	142,100	142,200	-1.18%	18,618	-	-3.88%	-	-
01/29	141,500	143,900	140,400	143,900	+1.12%	16,938	-	-2.83%	-	-
01/28	142,000	142,400	141,500	142,300	-0.28%	14,154	-	-3.98%	-	-
01/27	143,600	143,600	142,000	142,700	-0.63%	10,954	-	-3.82%	-	-
01/26	144,000	144,200	142,400	143,600	-0.97%	13,752	-	-3.29%	-	-
01/23	146,400	146,600	144,100	145,000	-0.28%	13,018	-	-2.4%	-	-
01/22	147,300	147,300	145,100	145,400	-0.34%	12,704	-	-2.12%	-	-
01/21	148,400	148,500	145,200	145,900	-1.68%	17,085	-	-1.79%	-	-
01/20	150,800	150,800	148,400	148,400	-1.2%	13,910	-	-0.03%	-	-
01/19	152,300	152,800	149,900	150,200	-1.18%	8,180	-	+1.29%	-	-
01/16	151,800	152,100	151,200	152,000	+0.13%	9,071	-	+2.69%	-	-
01/15	150,800	151,800	149,900	151,800	+1%	9,957	-	+2.8%	-	-
01/14	150,200	150,700	149,500	150,300	-0.99%	16,314	-	+2.01%	-	-
01/13	151,600	151,800	150,100	151,800	+0.46%	9,564	-	+3.21%	-	-
01/09	151,000	151,800	150,300	151,100	+0.07%	7,017	-	+2.92%	-	-
01/08	150,700	151,700	149,700	151,000	+0.2%	10,684	-	+3%	-	-
01/07	149,500	150,900	148,700	150,700	+0.33%	6,321	-	+2.92%	-	-
01/06	149,700	150,300	149,000	150,200	+0.94%	7,299	-	+2.66%	-	-
01/05	149,700	149,700	147,600	148,800	-0.07%	9,001	-	+1.73%	-	-
2025
12/30	148,800	149,500	147,700	148,900	+0.07%	9,829	-	+1.81%	-	-
12/29	150,000	150,000	148,000	148,800	-0.2%	6,117	-	+1.8%	-	-
12/26	148,900	149,600	148,000	149,100	+0.07%	9,344	-	+2.06%	-	-
12/25	149,300	149,300	148,000	149,000	+0.95%	4,825	-	+2.15%	-	-
12/24	147,300	148,400	147,200	147,600	-0.14%	4,288	-	+1.36%	-	-
12/23	146,800	147,800	146,100	147,800	+1.16%	5,808	-	+1.62%	-	-
12/22	147,000	148,000	145,900	146,100	-0.14%	7,031	-	+0.52%	-	-
12/19	146,300	147,400	146,000	146,300	-0.14%	11,681	-	+0.73%	-	-
12/18	146,500	147,200	146,300	146,500	+0.41%	8,125	-	+0.94%	-	-
12/17	145,400	146,300	145,000	145,900	+0.34%	7,621	-	+0.59%	-	-
12/16	145,000	145,500	144,200	145,400	+0.48%	8,074	-	+0.28%	-	-
12/15	145,100	145,600	144,500	144,700	-0.62%	5,989	-	-0.1%	-	-
12/12	144,000	146,000	143,100	145,600	+1.82%	17,855	-	+0.59%	-	-
12/11	145,000	145,100	142,300	143,000	-1.17%	5,792	-	-1.11%	-	-
12/10	143,400	144,700	142,700	144,700	+0.91%	11,503	-	+0.12%	-	-
12/09	142,500	143,600	141,800	143,400	+0.14%	9,203	-	-0.65%	-	-
12/08	143,600	144,400	142,000	143,200	-0.21%	6,350	-	-0.69%	-	-
12/05	143,800	144,800	143,500	143,500	-0.28%	6,274	-	-0.37%	-	-
12/04	145,600	145,600	143,900	143,900	-0.9%	8,830	-	+0.05%	-	-
12/03	145,500	145,700	144,600	145,200	-0.48%	6,119	-	+1.07%	-	-
12/02	146,300	147,300	145,400	145,900	-0.27%	8,071	-	+1.69%	-	-
12/01	148,000	148,600	146,300	146,300	-1.15%	9,813	-	+2.15%	-	-
11/28	148,600	148,900	147,600	148,000	-0.67%	10,248	-	+3.51%	-	-
11/27	149,000	149,100	148,000	149,000	+0.4%	7,305	-	+4.44%	-	-
11/26	147,500	149,000	147,300	148,400	+1.02%	10,674	-	+4.36%	-	-
11/25	146,100	147,900	145,600	146,900	+0.14%	10,665	-	+3.59%	-	-
11/21	144,400	146,700	144,100	146,700	+2.23%	16,977	-	+3.73%	-	-
11/20	144,600	144,800	143,500	143,500	+0.28%	8,109	-	+1.72%	-	-
11/19	143,100	143,400	142,000	143,100	+0.07%	8,554	-	+1.62%	-	-
11/18	145,300	145,400	143,000	143,000	-1.72%	8,865	-	+1.66%	-	-
11/17	143,500	145,500	143,300	145,500	+1.46%	8,677	-	+3.52%	-	-
11/14	144,000	144,600	143,400	143,400	-0.28%	11,737	-	+2.15%	-	-
11/13	144,100	144,300	143,000	143,800	-0.21%	7,038	-	+2.53%	-	-
11/12	144,500	145,300	143,900	144,100	-0.28%	10,047	-	+2.82%	-	-
11/11	142,200	144,500	141,600	144,500	+1.9%	8,441	-	+3.2%	-	-
11/10	142,900	143,000	141,600	141,800	-0.42%	10,301	-	+1.45%	-	-
11/07	142,100	142,900	141,800	142,400	+0.21%	10,118	-	+2%	-	-
11/06	141,300	142,100	140,900	142,100	+0.85%	8,619	-	+1.95%	-	-
11/05	139,400	140,900	137,800	140,900	+0.64%	22,291	-	+1.25%	-	-
11/04	139,500	140,500	138,500	140,000	+0.21%	10,052	-	+0.8%	-	-
10/31	140,200	140,400	138,800	139,700	+0.43%	10,993	-	+0.69%	-	-
10/30	138,100	139,800	137,900	139,100	+0.36%	11,213	-	+0.39%	-	-
10/29	139,600	140,100	137,900	138,600	-0.72%	9,699	-	+0.18%	-	-
10/28	140,000	140,500	139,000	139,600	-0.64%	10,536	-	+1%	-	-
10/27	139,900	140,500	139,400	140,500	+0.72%	8,801	-	+1.77%	-	-
10/24	140,900	141,100	139,300	139,500	-0.57%	10,520	-	+1.17%	-	-
10/23	139,800	140,300	138,700	140,300	+0.14%	13,918	-	+1.85%	-	-
10/22	138,800	140,100	138,500	140,100	+1.89%	17,091	-	+1.81%	-	-
10/21	138,500	139,200	137,500	137,500	-0.72%	10,112	-	+0.06%	-	-
10/20	138,100	138,500	137,500	138,500	+0.73%	11,372	-	+0.89%	-	-
10/17	137,200	138,300	136,400	137,500	-0.15%	13,000	-	+0.31%	-	-
10/16	135,100	137,700	134,700	137,700	+0.44%	15,993	-	+0.58%	-	-
10/15	138,100	138,800	135,500	137,100	-1.58%	24,793	-	+0.3%	-	-
10/14	139,400	140,300	138,300	139,300	-0.78%	11,472	-	+2.05%	-	-
10/10	140,500	140,800	139,800	140,400	-0.43%	7,378	-	+3.04%	-	-
10/09	140,300	141,000	139,400	141,000	+0.57%	8,863	-	+3.67%	-	-
10/08	141,100	141,500	140,200	140,200	-0.71%	10,515	-	+3.22%	-	-
10/07	140,700	141,400	140,400	141,200	+0.14%	9,931	-	+4.05%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2013年 2月期	103,500 5/20	62,000 12/21	418,958 12/21	-	-	+18.57% 3/15	-11.66% 6/13
2014年 2月期	126,000 8/26	92,400 9/5	41,309 9/27	2643億1020万	-	+8.2% 8/22	-4.32% 4/11
2015年 2月期	140,600 12/2	107,900 7/9	53,192 8/20	3361億3677万	2579億5987万	+9.33% 11/12	-10.71% 9/8
2016年 2月期	133,800 7/11	98,000 9/8	48,109 9/1	3470億4829万	2536億5585万	+9.13% 2/8	-10.23% 1/12
2017年 2月期	135,900 1/5	114,400 7/14	66,304 9/2	3877億3330万	3263億9212万	+5.01% 12/30	-5.45% 7/14
2018年 2月期	129,100 1/18	110,100 3/6	141,458 2/15	3683億3236万	3724億6830万	+6.43% 12/1	-9.71% 2/15
2019年 2月期	138,400 8/22	106,200 12/25	163,514 9/4	5305億4532万	4071億920万	+8.37% 8/21	-4.85% 6/5
2020年 2月期	179,800 8/24	80,600 3/19	190,052 5/29	7161億3980万	3089億7365万	+13.72% 7/9	-39.88% 3/19
2021年 2月期	205,000 8/5	151,800 11/25	150,627 12/8	9205億2564万	6046億1636万	+7.33% 2/16	-9.45% 3/9
2022年 2月期	203,700 9/3	154,100 6/15	62,222 7/28	9146億8816万	-	+5.75% 3/29	-10.29% 1/20
2023年 2月期	170,100 9/1	133,800 8/4	79,499 10/18	-	-	+4.51% 4/28	-9.35% 10/18
2024年 2月期	143,500 1/15	116,500 3/13	296,786 5/31	-	-	+6.71% 3/22	-7.91% 2/20
2025年 2月期	140,000 8/20	117,200 4/7	45,205 2/28	-	-	+4.96% 5/7	-4.78% 12/19
最新	137,900 2026/3/6		17,407	6192億2188万		-2.79% 141,852

年間値上がり率

2013/12/30 vs 2012/12/28: 55%（1.55倍）
2014/12/30 vs 2013/12/30: 30%（1.3倍）
2015/12/30 vs 2014/12/30: -13%（0.87倍）
2016/12/30 vs 2015/12/30: 15%（1.15倍）
2017/12/29 vs 2016/12/30: -9%（0.91倍）
2018/12/28 vs 2017/12/29: -8%（0.92倍）
2019/12/30 vs 2018/12/28: 21%（1.21倍）
2020/12/30 vs 2019/12/30: 21%（1.21倍）
2021/12/30 vs 2020/12/30: 22%（1.22倍）
2022/12/30 vs 2021/12/30: -24%（0.76倍）
2023/12/29 vs 2022/12/30: -7%（0.93倍）
2024/12/30 vs 2023/12/29: -12%（0.88倍）
2025/12/30 vs 2024/12/30: 21%（1.21倍）
2026/03/06 vs 2025/12/30: -7%（0.93倍）
過去安値 62,000円（2012/12/21）: 122%（2.22倍）
137,900円（3/6）

3281 GLP投資法人

株価チャート

株価

3/6

乖離率

2025/10/07～2026/03/06

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート