GLP投資法人（3281）の株価チャート

株価

8/3

前日 (7/31): 145,000
始値: 145,100
高値: 145,400
安値: 141,400
終値 -2.48%: 141,400
出来高 -1.78%: 17,766

乖離率

株価（5日） 移動平均値: -3.48%
146,500
株価（25日） 移動平均値: -0.21%
141,692
出来高（5日） 移動平均値: -32.71%
26,404

2026/03/09～2026/08/03

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
08/03	145,100	145,400	141,400	141,400	-2.48%	17,766	-	-0.21%	-	-
07/31	149,000	149,200	145,000	145,000	-3.14%	18,088	-	+2.37%	-	-
07/30	148,000	149,700	146,500	149,700	-0.13%	67,520	-	+5.93%	-	-
07/29	147,800	149,900	146,900	149,900	+2.32%	18,661	-	+6.5%	-	-
07/28	145,900	147,200	145,800	146,500	+0.41%	9,983	-	+4.54%	-	-
07/27	144,400	146,300	144,100	145,900	+1.53%	7,777	-	+4.48%	-	-
07/24	143,200	144,100	142,900	143,700	+0.28%	13,642	-	+3.25%	-	-
07/23	143,400	144,700	143,300	143,300	-0.62%	7,554	-	+3.25%	-	-
07/22	145,100	145,100	143,600	144,200	-0.07%	9,195	-	+4.21%	-	-
07/21	145,500	145,900	143,800	144,300	+1.62%	18,199	-	+4.59%	-	-
07/17	141,400	143,700	141,200	142,000	+1.07%	13,752	-	+3.19%	-	-
07/16	141,500	142,700	140,100	140,500	-0.92%	10,484	-	+2.35%	-	-
07/15	142,500	142,900	141,700	141,800	+0.35%	13,209	-	+3.51%	-	-
07/14	140,000	141,300	139,800	141,300	+1.07%	10,829	-	+3.38%	-	-
07/13	139,800	140,500	139,200	139,800	+0.43%	8,630	-	+2.55%	-	-
07/10	140,100	140,500	139,100	139,200	-0.64%	13,950	-	+2.33%	-	-
07/09	139,100	140,700	138,200	140,100	+1.3%	25,203	-	+3.25%	-	-
07/08	139,700	139,900	138,300	138,300	-1.21%	16,213	-	+2.2%	-	-
07/07	139,900	141,200	139,100	140,000	+0.5%	10,477	-	+3.64%	-	-
07/06	138,700	140,600	138,300	139,300	+0.65%	8,177	-	+3.38%	-	-
07/03	137,400	139,400	137,100	138,400	+1.39%	12,955	-	+2.92%	-	-
07/02	136,200	137,200	135,400	136,500	+0.81%	10,403	-	+1.65%	-	-
07/01	137,500	137,600	135,400	135,400	-1.46%	9,917	-	+0.91%	-	-
06/30	138,900	139,100	137,400	137,400	-0.72%	10,670	-	+2.45%	-	-
06/29	140,200	140,500	137,900	138,400	-1.35%	14,352	-	+3.35%	-	-
06/26	137,500	140,300	137,000	140,300	+2.63%	24,324	-	+4.94%	-	-
06/25	136,000	137,700	135,100	136,700	+0.89%	15,342	-	+2.48%	-	-
06/24	134,600	135,500	133,900	135,500	+0.67%	14,257	-	+1.66%	-	-
06/23	135,100	135,100	133,800	134,600	+0.37%	15,136	-	+1.05%	-	-
06/22	134,300	134,500	133,400	134,100	-0.22%	12,070	-	+0.7%	-	-
06/19	134,000	135,200	133,600	134,400	+0.37%	40,155	-	+0.97%	-	-
06/18	133,200	133,900	132,600	133,900	+0.6%	13,992	-	+0.57%	-	-
06/17	134,000	134,200	132,300	133,100	-0.6%	12,966	-	-0.04%	-	-
06/16	135,200	135,300	132,900	133,900	-1.03%	16,997	-	+0.53%	-	-
06/15	135,000	135,900	134,300	135,300	+1.2%	9,330	-	+1.55%	-	-
06/12	134,800	135,000	133,400	133,700	+0.15%	21,389	-	+0.35%	-	-
06/11	133,600	134,900	133,100	133,500	-0.37%	14,350	-	+0.15%	-	-
06/10	133,000	134,000	132,500	134,000	+1.36%	9,423	-	+0.42%	-	-
06/09	132,700	132,800	130,800	132,200	-0.23%	8,137	-	-0.96%	-	-
06/08	130,000	132,500	129,600	132,500	+1.3%	9,486	-	-0.84%	-	-
06/05	131,400	132,300	130,100	130,800	-0.15%	12,048	-	-2.24%	-	-
06/04	131,700	132,100	130,700	131,000	-0.83%	10,528	-	-2.28%	-	-
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%	-	-

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
2026年 2月期	152,800 1/19	127,700 5/18	67,520 7/30	-	-	+6.5% 7/29	-5.74% 3/31
最新	141,400 2026/8/3		17,766	6349億3817万		-0.21% 141,692

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）
2026/08/03 vs 2025/12/30: -5%（0.95倍）
過去安値 62,000円（2012/12/21）: 128%（2.28倍）
141,400円（8/3）

GLP投資法人（3281）の株価チャート

株価

8/3

乖離率

2026/03/09～2026/08/03

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