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
09/30	597	598	595	598	+0.5%	2,100	-	0%
09/29	596	596	594	595	-0.17%	1,300	-	-0.34%
09/28	596	596	594	596	+0.34%	4,700	-	-0.17%
09/25	595	596	594	594	-0.17%	1,000	-	-0.34%
09/24	599	599	595	595	-0.5%	3,300	-	-0.17%
09/18	600	600	598	598	-0.33%	900	-	+0.5%
09/17	597	600	597	600	+0.33%	900	-	+0.84%
09/16	596	600	596	598	+0.34%	1,500	-	+0.67%
09/15	595	600	595	596	+0.17%	2,500	-	+0.51%
09/14	600	600	595	595	-0.83%	1,700	-	+0.51%
09/11	601	602	596	600	-0.17%	4,900	-	+1.52%
09/10	602	603	601	601	-0.33%	1,700	-	+1.86%
09/09	604	604	602	603	-0.33%	1,500	-	+2.38%
09/08	605	606	604	605	-0.17%	1,500	-	+2.89%
09/07	606	606	605	606	-0.16%	3,900	-	+3.24%
09/04	603	610	603	607	+0.83%	5,000	-	+3.58%
09/03	604	604	602	602	-0.33%	1,000	-	+2.91%
09/02	608	608	602	604	-0.49%	3,000	-	+3.42%
09/01	609	610	604	607	+0.5%	5,600	-	+4.12%
08/31	598	604	597	604	+2.72%	11,700	-	+3.78%
08/28	588	591	588	588	+0.17%	2,700	-	+1.2%
08/27	586	589	586	587	-0.17%	2,100	-	+1.03%
08/26	585	590	585	588	+0.34%	3,300	-	+1.38%
08/25	585	588	585	586	+0.17%	1,600	-	+1.03%
08/24	589	590	585	585	0%	3,500	-	+1.04%
08/21	586	589	582	585	0%	2,400	-	+1.21%
08/20	（IR情報）15:30 2026年12月期第2四半期決算説明質疑応答集
08/20	580	585	580	585	+0.86%	2,000	-	+1.21%
08/19	585	585	580	580	-0.51%	900	-	+0.52%
08/18	585	585	583	583	-0.17%	1,300	-	+1.22%
08/17	586	586	580	584	-0.17%	4,200	-	+1.57%
08/14	580	585	580	585	+1.39%	5,100	-	+2.09%
08/13	（IR情報）15:30 2026年12月期第2四半期決算説明資料
08/13	（IR情報）15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/13	579	580	576	577	-0.35%	2,200	-	+0.87%
08/12	577	579	575	579	+0.17%	2,100	-	+1.4%
08/10	581	583	577	578	+0.52%	1,200	-	+1.58%
08/07	575	580	575	575	-0.17%	2,000	-	+1.23%
08/06	577	580	576	576	0%	1,500	-	+1.59%
08/05	578	578	576	576	-0.52%	1,100	-	+1.95%
08/04	582	582	578	579	-0.17%	500	-	+2.66%
08/03	580	581	579	580	+0.35%	1,800	-	+3.2%
07/31	583	583	578	578	0%	900	-	+3.21%
07/30	582	582	578	578	-0.69%	1,400	-	+3.58%
07/29	580	582	580	582	+0.69%	2,000	-	+4.68%
07/28	581	581	578	578	-0.34%	1,900	-	+4.33%
07/27	581	583	580	580	+0.52%	4,000	-	+5.07%
07/24	580	580	576	577	0%	2,200	-	+4.91%
07/23	574	579	574	577	+0.52%	2,300	-	+5.29%
07/22	576	577	573	574	+0.17%	2,600	-	+5.13%
07/21	574	578	573	573	+0.35%	2,700	-	+5.33%
07/17	575	575	565	571	-0.17%	3,300	-	+5.16%
07/16	569	576	567	572	-0.87%	4,700	-	+5.73%
07/15	561	577	561	577	+3.22%	5,700	-	+6.85%
07/14	553	559	550	559	+1.64%	4,900	-	+3.9%
07/13	547	550	546	550	+0.18%	5,500	-	+2.42%
07/10	（IR情報）15:30 会社分割(簡易吸収分割)による権利義務の承継に関するお知らせ
07/10	549	549	546	549	0%	4,200	-	+2.43%
07/09	551	551	548	549	-0.18%	2,200	-	+2.62%
07/08	547	550	547	550	+0.73%	2,100	-	+2.8%
07/07	548	550	546	546	-0.18%	2,600	-	+2.25%
07/06	545	547	545	547	0%	3,000	-	+2.43%
07/03	543	548	543	547	+0.74%	2,600	-	+2.63%
07/02	543	543	540	543	+0.18%	3,500	-	+1.88%
07/01	540	543	538	542	+0.93%	2,400	-	+1.69%
06/30	534	540	534	537	+0.56%	3,900	-	+0.75%
06/29	530	534	530	534	+0.56%	2,600	-	+0.19%
06/26	532	532	530	531	+0.19%	3,100	-	-0.56%
06/25	530	532	529	530	+0.38%	1,900	-	-0.75%
06/24	528	530	528	528	0%	1,900	-	-1.31%
06/23	530	530	528	528	-0.38%	1,900	-	-1.49%
06/22	530	530	526	530	+0.19%	4,900	-	-1.3%
06/19	529	530	526	529	0%	2,200	-	-1.49%
06/18	530	532	527	529	-0.19%	5,600	-	-1.67%
06/17	530	532	530	530	-0.19%	1,000	-	-1.67%
06/16	532	532	531	531	-0.56%	2,100	-	-1.48%
06/15	532	534	531	534	+0.38%	1,400	-	-1.11%
06/12	533	533	530	532	0%	3,000	-	-1.66%
06/11	531	532	530	532	+0.19%	1,600	-	-1.66%
06/10	534	534	531	531	-0.19%	1,900	-	-2.03%
06/09	530	532	530	532	+0.19%	1,800	-	-2.03%
06/08	531	532	531	531	-0.19%	3,000	-	-2.21%
06/05	534	536	532	532	-0.56%	2,100	-	-2.21%
06/04	535	535	533	535	0%	1,600	-	-1.83%
06/03	534	537	534	535	0%	3,000	-	-2.01%
06/02	537	537	535	535	-0.37%	4,300	-	-2.01%
06/01	541	542	537	537	-0.92%	5,500	-	-1.83%
05/29	542	543	542	542	0%	1,600	-	-0.91%
05/28	543	543	542	542	-0.18%	1,300	-	-1.09%
05/27	543	544	543	543	-0.18%	1,900	-	-0.91%
05/26	543	546	543	544	+0.18%	1,500	-	-0.91%
05/25	550	550	543	543	-0.37%	4,300	-	-1.09%
05/22	545	548	545	545	-0.55%	1,500	-	-0.73%
05/21	549	549	547	548	+0.18%	900	-	-0.36%
05/20	548	548	545	547	+0.37%	2,600	-	-0.55%
05/19	545	546	545	545	-0.18%	2,300	-	-0.91%
05/18	547	548	546	546	-0.18%	1,800	-	-0.73%
05/15	544	547	544	547	+0.37%	2,400	-	-0.73%
05/14	（IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結)
05/14	546	546	545	545	-0.91%	900	-	-1.09%
05/13	547	550	545	550	+0.55%	800	-	-0.18%
05/12	546	548	545	547	0%	1,900	-	-0.73%
05/11	549	550	547	547	-0.55%	4,000	-	-0.73%
05/08	550	550	550	550	+0.18%	900	-	-0.18%
05/07	554	554	549	549	-0.36%	2,900	-	-0.36%

G-FACTORY（3474）のイベントチャート

2026/05/07～2026/09/30

イベント情報＆株価推移

開示資料

決算

株式

チャート