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
10/02	420	423	415	415	-1.66%	459,400	-	-1.19%
10/01	417	424	415	422	+0.96%	624,200	-	+0.48%
09/30	（IR情報）15:30 支配株主等に関する事項について
09/30	420	422	413	418	-1.18%	418,900	-	-0.48%
09/29	423	426	417	423	+0.71%	557,100	-	+0.71%
09/28	（IR情報）18:30 通期連結業績予想の修正(上方修正)に関するお知らせ
09/28	（IR情報）18:30 RINDO Entertainment株式会社の株式の追加取得(連結子会社化)に関するお知らせ
09/28	422	423	418	420	-0.71%	328,300	-	0%
09/25	423	425	421	423	+0.24%	327,500	-	+0.71%
09/24	427	428	422	422	-0.71%	565,000	-	+0.48%
09/24	（空売り報告）Diversified Select Opportunities, LLC 1,088,500株（0.6%）+0.01%
09/18	429	430	423	425	-0.23%	504,900	-	+1.19%
09/17	421	431	421	426	+0.95%	404,800	-	+1.19%
09/16	425	427	419	422	-0.71%	303,400	-	+0.24%
09/15	426	428	422	425	+0.71%	520,600	-	+0.95%
09/14	411	424	411	422	+2.68%	441,100	-	+0.48%
09/11	409	411	406	411	+0.24%	244,800	-	-2.14%
09/10	403	411	403	410	+1.23%	1,747,600	-	-2.15%
09/09	411	412	403	405	-1.46%	419,900	-	-3.11%
09/08	413	414	408	411	-0.72%	439,900	-	-1.67%
09/07	426	427	413	414	-0.96%	573,700	-	-0.72%
09/04	423	425	418	418	-1.42%	475,200	-	+0.24%
09/03	419	424	419	424	+1.68%	428,100	-	+1.92%
09/02	423	425	417	417	-1.88%	611,200	-	+0.48%
09/01	430	434	424	425	-1.16%	546,200	-	+2.66%
09/01	（空売り報告）Diversified Select Opportunities, LLC 1,070,300株（0.59%）-0.1%
08/31	421	432	420	430	+2.14%	886,100	-	+4.12%
08/28	426	430	421	421	-0.71%	527,700	-	+2.18%
08/27	423	427	418	424	+0.24%	679,700	-	+3.41%
08/26	420	426	418	423	+1.44%	459,700	-	+3.42%
08/25	420	421	415	417	-0.71%	495,300	-	+2.21%
08/24	420	424	418	420	0%	534,200	-	+3.19%
08/21	（IR情報）16:00 取締役候補の選任に関するお知らせ
08/21	423	426	417	420	-1.41%	803,800	-	+3.45%
08/20	418	427	416	426	+1.19%	808,000	-	+5.19%
08/19	429	430	419	421	-1.17%	516,500	-	+4.21%
08/18	426	430	421	426	-0.7%	642,500	-	+5.71%
08/17	429	430	424	429	0%	581,800	-	+6.72%
08/14	425	429	424	429	+0.7%	602,700	-	+7.25%
08/13	422	426	415	426	+0.24%	758,100	-	+6.77%
08/12	417	426	417	425	+2.16%	872,800	-	+6.78%
08/10	405	424	402	416	+3.48%	1,588,200	-	+4.79%
08/07	（IR情報）15:30 2026年6月期決算短信〔日本基準〕(連結)
08/07	（IR情報）15:30 連結業績および個別業績の前期実績との差異ならびに営業外収益(為替差益)の計上に関するお知らせ
08/07	（IR情報）15:30 剰余金の配当(増配)、配当予想の開示時期変更および中間配当の導入ならびに次期配当予想に関するお知らせ
08/07	398	405	395	402	+1.52%	617,400	-	+1.52%
08/06	398	403	393	396	+0.25%	613,900	-	0%
08/05	395	398	393	395	+0.77%	433,200	-	0%
08/04	398	401	392	392	-1.75%	546,700	-	-0.76%
08/03	397	400	393	399	-0.75%	456,000	-	+1.27%
07/31	398	404	393	402	+0.5%	561,100	-	+2.29%
07/30	402	404	396	400	-0.25%	486,500	-	+2.04%
07/29	396	404	395	401	+1.26%	630,500	-	+2.56%
07/28	397	399	394	396	-0.25%	313,400	-	+1.54%
07/27	393	397	391	397	+2.58%	452,300	-	+1.79%
07/24	390	392	385	387	-1.28%	407,100	-	-0.51%
07/23	392	394	390	392	-0.51%	380,400	-	+0.77%
07/22	398	398	392	394	-0.51%	565,900	-	+1.29%
07/21	393	400	393	396	+0.76%	767,800	-	+1.8%
07/21	（空売り報告）Diversified Select Opportunities, LLC 1,250,000株（0.69%）-0.01%
07/17	395	399	390	393	-1.26%	660,300	-	+1.29%
07/16	398	403	397	398	-0.25%	390,300	-	+2.58%
07/15	390	400	390	399	+1.27%	473,300	-	+2.57%
07/14	396	398	393	394	+0.77%	662,100	-	+1.55%
07/14	（空売り報告）Diversified Select Opportunities, LLC 1,265,200株（0.7%）+0.01%
07/13	393	395	388	391	-0.51%	704,500	-	+0.51%
07/13	（空売り報告）Diversified Select Opportunities, LLC 1,257,600株（0.69%）-0.01%
07/10	395	397	392	393	-0.76%	570,400	-	+1.03%
07/09	400	400	394	396	-1%	398,600	-	+1.8%
07/08	396	403	396	400	-0.25%	570,100	-	+2.56%
07/07	399	404	397	401	+0.25%	512,400	-	+2.82%
07/06	398	400	395	400	+1.01%	712,100	-	+2.56%
07/03	395	399	391	396	+2.33%	912,300	-	+1.28%
07/02	393	396	386	387	+0.52%	993,600	-	-1.28%
07/01	371	385	371	385	+2.39%	830,900	-	-2.04%
07/01	（空売り報告）Barclays Capital Securities Ltd 696,909株（0.38%）再IN
06/30	374	377	371	376	+1.35%	521,100	-	-4.57%
06/29	370	373	365	371	-3.64%	2,081,100	-	-6.31%
06/29	（空売り報告）Barclays Capital Securities Ltd 868,809株（0.48%）-0.16%義務消失
06/26	378	389	378	385	+1.32%	2,011,100	-	-3.02%
06/26	（空売り報告）Diversified Select Opportunities, LLC 1,263,700株（0.7%）+0.1%
06/26	（空売り報告）Barclays Capital Securities Ltd 1,153,009株（0.64%）+0.13%
06/25	378	384	375	380	+1.33%	956,100	-	-4.76%
06/24	375	380	374	375	-0.53%	734,000	-	-6.25%
06/23	381	382	376	377	-1.05%	779,000	-	-5.99%
06/23	（空売り報告）Barclays Capital Securities Ltd 920,909株（0.51%）再IN
06/22	（IR情報）15:30 子会社における会社分割(吸収分割)及び子会社(孫会社)の異動(株式譲渡及び持分譲渡)に関するお知らせ
06/22	379	389	377	381	-0.26%	674,800	-	-5.46%
06/19	383	384	376	382	-0.26%	986,800	-	-5.45%
06/18	386	389	383	383	-1.29%	559,600	-	-5.43%
06/17	387	394	387	388	+0.26%	442,800	-	-4.2%
06/16	391	393	386	387	-1.78%	618,200	-	-4.68%
06/16	（空売り報告）Diversified Select Opportunities, LLC 1,080,400株（0.6%）+0.01%
06/15	396	397	392	394	+0.25%	364,100	-	-2.72%
06/15	（空売り報告）Diversified Select Opportunities, LLC 1,073,400株（0.59%）-0.01%
06/12	397	398	393	393	-1.5%	594,000	-	-2.72%
06/11	395	399	389	399	+0.76%	528,500	-	-0.99%
06/10	397	398	393	396	-0.25%	451,200	-	-1.49%
06/09	400	403	396	397	-1%	557,400	-	-1%
06/08	404	407	396	401	-1.47%	891,400	-	+0.5%
06/05	401	412	401	407	+2.52%	547,200	-	+2.26%
06/04	402	404	395	397	-3.17%	885,200	-	+0.25%
06/03	413	413	407	410	-1.2%	507,700	-	+3.8%
06/02	422	422	410	415	-1.19%	808,400	-	+5.33%
06/01	422	424	419	420	+0.48%	580,800	-	+7.14%
05/29	（IR情報）15:30 連結子会社に対する債権放棄に関するお知らせ
05/29	（IR情報）15:30 事業統括会社(中間持株会社)設立および現物出資による子会社の異動に関するお知らせ
05/29	422	429	418	418	-0.24%	1,030,300	-	+6.91%
05/28	414	420	410	419	+2.2%	747,400	-	+7.44%
05/27	413	414	407	410	-0.73%	541,000	-	+5.67%
05/26	414	414	406	413	+0.98%	500,800	-	+6.72%
05/25	421	421	406	409	-2.39%	775,900	-	+5.96%
05/22	415	420	409	419	+1.95%	668,600	-	+8.83%
05/21	408	413	404	411	+1.23%	463,600	-	+7.31%
05/20	417	417	401	406	-2.64%	538,200	-	+6.28%
05/19	415	419	410	417	+2.21%	704,300	-	+9.45%
05/18	411	416	403	408	+0.74%	794,500	-	+7.37%
05/15	394	406	394	405	+2.53%	880,000	-	+6.86%
05/14	414	414	392	395	-4.82%	1,303,100	-	+4.5%
05/13	（IR情報）12:00 2026年6月期第3四半期決算短信〔日本基準〕(連結)
05/13	（IR情報）12:00 配当方針の変更および配当予想の修正に関するお知らせ
05/13	367	418	366	415	+14.33%	2,550,900	-	+10.08%
05/12	368	370	363	363	-1.63%	451,600	-	-3.46%
05/11	366	371	366	369	+1.1%	409,500	-	-1.86%

グリー HD（3632）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート