GLP投資法人（3281）の株価チャート
株価
6/3
- 前日 (6/2)
- 131,600
- 始値
- 131,900
- 高値
- 133,000
- 安値
- 131,800
- 終値 +0.38%
- 132,100
- 出来高 -46.75%
- 10,428
乖離率
- 株価（5日）
移動平均値 - -0.51%
132,780 - 株価（25日）
移動平均値 - -1.65%
134,312 - 出来高（5日）
移動平均値 - -36.26%
16,361
2026/01/05～2026/06/03
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 | ||||||||||
| 06/03 | 131,900 | 133,000 | 131,800 | 132,100 | +0.38% | 10,428 | - | -1.65% | - | - |
| 06/02 | 131,500 | 132,000 | 129,700 | 131,600 | -0.75% | 19,582 | - | -2.18% | - | - |
| 06/01 | 134,100 | 134,400 | 132,400 | 132,600 | -0.82% | 13,940 | - | -1.62% | - | - |
| 05/29 | 134,000 | 135,300 | 132,800 | 133,700 | -0.15% | 20,552 | - | -0.99% | - | - |
| 05/28 | 132,800 | 134,300 | 132,600 | 133,900 | +0.22% | 17,302 | - | -1.03% | - | - |
| 05/27 | 133,500 | 133,700 | 132,500 | 133,600 | +0.75% | 14,322 | - | -1.5% | - | - |
| 05/26 | 132,700 | 132,900 | 131,900 | 132,600 | -0.08% | 12,196 | - | -2.51% | - | - |
| 05/25 | 132,900 | 133,600 | 132,300 | 132,700 | -0.15% | 5,973 | - | -2.69% | - | - |
| 05/22 | 134,500 | 134,500 | 132,300 | 132,900 | -0.89% | 10,754 | - | -2.78% | - | - |
| 05/21 | 133,400 | 134,500 | 132,800 | 134,100 | +0.68% | 11,631 | - | -1.91% | - | - |
| 05/20 | 134,100 | 134,600 | 132,200 | 133,200 | -0.37% | 17,967 | - | -2.53% | - | - |
| 05/19 | 132,900 | 134,000 | 132,600 | 133,700 | +0.75% | 12,512 | - | -2.15% | - | - |
| 05/18 | 135,100 | 135,200 | 127,700 | 132,700 | -1.78% | 17,073 | - | -2.9% | - | - |
| 05/15 | 134,900 | 135,700 | 134,500 | 135,100 | +0.6% | 13,649 | - | -1.11% | - | - |
| 05/14 | 134,600 | 135,200 | 133,600 | 134,300 | 0% | 13,082 | - | -1.59% | - | - |
| 05/13 | 134,700 | 135,100 | 133,800 | 134,300 | -0.3% | 15,159 | - | -1.51% | - | - |
| 05/12 | 135,900 | 136,000 | 134,400 | 134,700 | -0.59% | 11,123 | - | -1.1% | - | - |
| 05/11 | 135,400 | 136,000 | 134,900 | 135,500 | +0.22% | 12,610 | - | -0.42% | - | - |
| 05/08 | 136,800 | 136,900 | 134,500 | 135,200 | -1.31% | 19,009 | - | -0.47% | - | - |
| 05/07 | 136,400 | 138,000 | 135,000 | 137,000 | +1.33% | 52,447 | - | +1% | - | - |
| 05/01 | 135,700 | 136,200 | 134,600 | 135,200 | -0.22% | 16,625 | - | -0.19% | - | - |
| 04/30 | 136,000 | 136,600 | 134,800 | 135,500 | -1.09% | 18,796 | - | +0.06% | - | - |
| 04/28 | 137,100 | 137,400 | 136,200 | 137,000 | -0.15% | 17,549 | - | +1.17% | - | - |
| 04/27 | 137,900 | 138,200 | 136,700 | 137,200 | -0.15% | 10,747 | - | +1.41% | - | - |
| 04/24 | 137,300 | 137,900 | 136,800 | 137,400 | -0.07% | 12,364 | - | +1.63% | - | - |
| 04/23 | 137,400 | 138,200 | 136,500 | 137,500 | -0.29% | 14,665 | - | +1.67% | - | - |
| 04/22 | 138,700 | 138,900 | 137,700 | 137,900 | -0.79% | 11,903 | - | +1.89% | - | - |
| 04/21 | 140,800 | 140,900 | 139,000 | 139,000 | -0.86% | 14,953 | - | +2.66% | - | - |
| 04/20 | 142,400 | 142,800 | 140,200 | 140,200 | -1.54% | 17,388 | - | +3.59% | - | - |
| 04/17 | 143,400 | 143,800 | 141,400 | 142,400 | -0.56% | 16,700 | - | +5.33% | - | - |
| 04/16 | 141,800 | 143,500 | 140,900 | 143,200 | +1.42% | 27,667 | - | +6.11% | - | - |
| 04/15 | 142,100 | 142,200 | 141,000 | 141,200 | +0.14% | 21,190 | - | +4.81% | - | - |
| 04/14 | 140,000 | 142,600 | 139,600 | 141,000 | +5.7% | 39,638 | - | +4.81% | - | - |
| 04/13 | 132,200 | 133,400 | 132,000 | 133,400 | +0.6% | 9,819 | - | -0.69% | - | - |
| 04/10 | 132,500 | 132,600 | 131,800 | 132,600 | -0.08% | 12,898 | - | -1.42% | - | - |
| 04/09 | 134,700 | 134,700 | 132,300 | 132,700 | -1.34% | 12,032 | - | -1.54% | - | - |
| 04/08 | 133,400 | 134,500 | 132,200 | 134,500 | +2.36% | 13,425 | - | -0.37% | - | - |
| 04/07 | 132,200 | 132,900 | 131,300 | 131,400 | -0.08% | 7,010 | - | -2.8% | - | - |
| 04/06 | 131,500 | 132,200 | 131,000 | 131,500 | +0.08% | 5,796 | - | -2.98% | - | - |
| 04/03 | 130,700 | 131,500 | 130,300 | 131,400 | +0.69% | 9,884 | - | -3.3% | - | - |
| 04/02 | 132,100 | 133,500 | 130,400 | 130,500 | -0.76% | 12,138 | - | -4.27% | - | - |
| 04/01 | 130,100 | 131,500 | 130,000 | 131,500 | +1.54% | 18,271 | - | -3.93% | - | - |
| 03/31 | 130,500 | 130,800 | 129,500 | 129,500 | -0.61% | 19,454 | - | -5.74% | - | - |
| 03/30 | 131,700 | 131,800 | 130,100 | 130,300 | -1.66% | 16,157 | - | -5.5% | - | - |
| 03/27 | 133,700 | 134,400 | 132,200 | 132,500 | -1.19% | 19,313 | - | -4.23% | - | - |
| 03/26 | 135,000 | 135,000 | 133,300 | 134,100 | -0.96% | 16,228 | - | -3.37% | - | - |
| 03/25 | 134,600 | 135,400 | 134,100 | 135,400 | +1.04% | 11,916 | - | -2.65% | - | - |
| 03/24 | 135,500 | 135,600 | 134,000 | 134,000 | -0.52% | 21,293 | - | -3.85% | - | - |
| 03/23 | 135,800 | 136,100 | 134,000 | 134,700 | -2.95% | 14,456 | - | -3.51% | - | - |
| 03/19 | 139,100 | 139,200 | 137,800 | 138,800 | -0.72% | 17,765 | - | -0.79% | - | - |
| 03/18 | 139,300 | 139,800 | 138,500 | 139,800 | +0.43% | 13,083 | - | -0.18% | - | - |
| 03/17 | 138,600 | 139,900 | 138,200 | 139,200 | +1.16% | 12,968 | - | -0.69% | - | - |
| 03/16 | 136,000 | 138,700 | 135,500 | 137,600 | +0.73% | 14,164 | - | -1.93% | - | - |
| 03/13 | 136,700 | 138,100 | 135,900 | 136,600 | +0.07% | 21,437 | - | -2.83% | - | - |
| 03/12 | 136,500 | 136,800 | 135,700 | 136,500 | -0.58% | 8,003 | - | -3.1% | - | - |
| 03/11 | 136,000 | 137,800 | 135,600 | 137,300 | +0.73% | 13,446 | - | -2.71% | - | - |
| 03/10 | 136,500 | 137,100 | 135,300 | 136,300 | +0.07% | 21,322 | - | -3.54% | - | - |
| 03/09 | 136,300 | 137,400 | 135,000 | 136,200 | -1.23% | 20,443 | - | -3.78% | - | - |
| 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% | - | - |
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 | |
| 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 |
| 2026年 2月期 | 152,800 1/19 | 127,700 5/18 | 52,447 5/7 | - | - | +6.11% 4/16 | -5.74% 3/31 |
| 最新 | 132,100 2026/6/3 | 10,428 | 5931億7774万 | -1.65% 134,312 | |||
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）
- 2026/06/03 vs 2025/12/30
- -11%（0.89倍）
- 過去安値
62,000円（2012/12/21） - 113%（2.13倍）
132,100円（6/3）
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。
