プリモグローバル HD（367A）の株価チャート

株価

3/27

前日 (3/26): 2,375
始値: 2,367
高値: 2,406
安値: 2,351
終値 +1.22%: 2,404
出来高 +4.38%: 59,600

乖離率

株価（5日） 移動平均値: +1.78%
2,362
株価（25日） 移動平均値: +4.2%
2,307
出来高（5日） 移動平均値: -19.63%
74,160

2025/10/28～2026/03/27

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
03/27	2,367	2,406	2,351	2,404	+1.22%	59,600	210億2813万	+4.2%	9.69	1.1
03/26	2,429	2,440	2,356	2,375	-1.21%	57,100	207億7446万	+3.26%	9.57	1.09
03/25	2,388	2,413	2,367	2,404	+2.82%	84,200	210億2813万	+4.7%	9.69	1.1
03/24	2,340	2,352	2,303	2,338	+2.1%	52,000	204億5082万	+2.1%	9.42	1.07
03/23	2,345	2,361	2,286	2,290	-4.22%	117,900	200億3095万	+0.31%	9.23	1.05
03/19	2,399	2,445	2,383	2,391	-1.93%	80,100	209億1441万	+4.82%	9.64	1.09
03/18	2,350	2,438	2,349	2,438	+4.19%	75,700	213億2553万	+7.26%	9.83	1.11
03/17	2,382	2,382	2,325	2,340	-0.85%	51,900	204億6831万	+3.54%	9.43	1.07
03/16	2,319	2,364	2,309	2,360	+1.77%	75,400	206億4325万	+4.8%	9.51	1.08
03/13	2,305	2,344	2,305	2,319	-1.32%	60,900	202億8462万	+3.34%	9.35	1.06
03/12	2,370	2,400	2,339	2,350	-1.92%	78,100	205億5578万	+5%	9.47	1.07
03/11	2,401	2,464	2,383	2,396	+0.34%	176,100	209億5815万	+7.44%	9.66	1.1
03/10	2,301	2,388	2,294	2,388	+4.23%	136,800	208億8817万	+7.62%	9.63	1.09
03/09	2,283	2,298	2,232	2,291	-1.8%	114,900	200億3970万	+3.76%	9.23	1.05
03/06	2,300	2,338	2,272	2,333	+1.39%	108,200	204億708万	+6.05%	9.4	1.07
03/05	2,280	2,322	2,275	2,301	+4.83%	170,500	201億2717万	+4.92%	9.28	1.05
03/04	2,199	2,253	2,149	2,195	-2.57%	162,400	191億9997万	+0.32%	8.85	1
03/03	2,266	2,317	2,245	2,253	-1.4%	148,100	197億731万	+2.92%	9.08	1.03
03/02	2,219	2,307	2,217	2,285	+0.97%	226,500	199億8722万	+4.53%	9.21	1.04
02/27	2,222	2,272	2,218	2,263	+2.07%	188,000	197億9478万	+3.66%	9.12	1.03
02/26	2,121	2,218	2,112	2,217	+2.4%	243,200	193億9241万	+1.7%	8.94	1.01
02/25	2,163	2,179	2,152	2,165	-0.41%	196,300	189億3756万	-0.73%	8.73	0.99
02/24	2,195	2,207	2,173	2,174	-0.28%	123,300	190億1628万	-0.5%	8.76	0.99
02/20	2,240	2,241	2,151	2,180	-2.29%	187,200	190億6877万	-0.5%	8.79	1
02/19	2,244	2,248	2,212	2,231	+0.04%	115,200	195億1487万	+1.69%	8.99	1.02
02/18	2,268	2,268	2,225	2,230	-1.85%	153,000	195億612万	+2.01%	8.99	1.02
02/17	2,260	2,288	2,240	2,272	+0.98%	131,700	198億7350万	+4.27%	9.16	1.04
02/16	2,191	2,255	2,180	2,250	+3.59%	190,800	196億8107万	+3.73%	9.07	1.03
02/13	2,234	2,236	2,168	2,172	-2.82%	115,500	189億9879万	+0.6%	8.76	0.99
02/12	2,198	2,235	2,184	2,235	+2.15%	136,200	195億4986万	+3.86%	9.01	1.02
02/10	2,130	2,188	2,113	2,188	+3.01%	172,500	191億3874万	+2.15%	8.82	1
02/09	2,155	2,160	2,113	2,124	-0.42%	171,200	185億7893万	-0.42%	8.56	0.97
02/06	2,140	2,140	2,104	2,133	-0.7%	148,400	186億5765万	+0.42%	8.6	0.98
02/05	2,191	2,194	2,146	2,148	-1.24%	118,300	187億8886万	+1.56%	8.66	0.98
02/04	2,156	2,199	2,144	2,175	+1.26%	75,800	190億2503万	+3.28%	8.77	0.99
02/03	2,131	2,153	2,122	2,148	+1.7%	66,300	187億8886万	+2.48%	8.66	0.98
02/02	2,148	2,164	2,100	2,112	-0.38%	123,600	184億7396万	+1.25%	8.51	0.97
01/30	2,081	2,132	2,070	2,120	+1.05%	106,700	185億4394万	+2.07%	8.55	0.97
01/29	2,150	2,150	2,095	2,098	-2.19%	111,900	183億5150万	+1.5%	8.46	0.96
01/28	2,197	2,206	2,139	2,145	-2.14%	126,900	187億6262万	+4.23%	8.65	0.98
01/27	2,241	2,243	2,191	2,192	-0.99%	84,100	191億7373万	+7.14%	8.84	1
01/26	2,180	2,214	2,172	2,214	+1.56%	112,800	193億6617万	+8.96%	8.92	1.01
01/23	2,194	2,209	2,167	2,180	-0.77%	131,200	190億6877万	+8.03%	8.79	1
01/22	2,200	2,214	2,183	2,197	+0.27%	86,600	192億1747万	+9.47%	8.86	1
01/21	2,212	2,230	2,181	2,191	-2.19%	141,800	191億6499万	+9.88%	8.83	1
01/20	2,280	2,282	2,240	2,240	-1.06%	108,000	195億9360万	+13.13%	9.03	1.02
01/19	2,343	2,350	2,243	2,264	-3.37%	242,400	198億353万	+15.22%	9.13	1.04
01/16	2,240	2,364	2,200	2,343	+4.37%	418,700	204億9455万	+20.28%	9.44	1.07
01/15	2,205	2,293	2,203	2,245	+10.16%	838,800	196億3733万	+16.38%	9.05	1.03
01/14	2,040	2,056	2,025	2,038	-1.07%	204,600	178億2667万	+6.48%	8.22	0.93
01/13	2,030	2,077	2,025	2,060	+2.18%	173,800	180億1911万	+8.02%	8.3	0.94
01/09	2,009	2,027	2,004	2,016	+0.7%	58,200	176億3424万	+6.22%	8.13	0.92
01/08	1,990	2,018	1,980	2,002	+0.65%	86,700	175億1178万	+5.81%	8.07	0.92
01/07	1,982	1,997	1,958	1,989	+0.4%	76,000	173億9806万	+5.41%	8.02	0.91
01/06	1,975	1,996	1,965	1,981	+1.02%	77,600	173億2809万	+5.2%	7.99	0.91
01/05	1,935	1,969	1,920	1,961	+2.4%	141,600	171億5314万	+4.42%	7.9	0.9
2025
12/30	1,887	1,924	1,875	1,915	+1.38%	106,000	167億5077万	+2.19%	7.72	0.88
12/29	1,951	1,955	1,887	1,889	-2.73%	172,400	165億2335万	+0.91%	7.61	0.86
12/26	1,951	1,951	1,934	1,942	+0.78%	102,200	169億8695万	+3.74%	7.83	0.89
12/25	1,910	1,930	1,901	1,927	+1.47%	87,200	168億5574万	+3.16%	7.77	0.88
12/24	1,880	1,902	1,876	1,899	+0.8%	108,000	166億1082万	+1.82%	7.65	0.87
12/23	1,865	1,893	1,865	1,884	+1.13%	81,800	164億7961万	+1.13%	7.59	0.86
12/22	1,877	1,886	1,855	1,863	-0.69%	89,000	162億9592万	-0.11%	7.51	0.85
12/19	1,851	1,876	1,851	1,876	+1.41%	49,200	164億964万	+0.37%	7.56	0.86
12/18	1,839	1,851	1,839	1,850	+0.43%	54,000	161億8221万	-1.23%	7.46	0.85
12/17	1,865	1,866	1,836	1,842	-0.59%	101,900	161億1223万	-1.97%	7.42	0.84
12/16	1,910	1,913	1,852	1,853	-2.98%	82,200	162億845万	-1.59%	7.47	0.85
12/15	1,860	1,926	1,860	1,910	+2.69%	134,500	167億704万	+1.17%	7.7	0.87
12/12	1,858	1,863	1,850	1,860	+0.59%	36,100	162億6968万	-1.59%	7.5	0.85
12/11	1,860	1,869	1,843	1,849	-0.48%	76,000	161億7346万	-2.38%	7.45	0.85
12/10	1,842	1,863	1,841	1,858	+0.81%	47,900	162億5219万	-2.06%	7.49	0.85
12/09	1,862	1,873	1,839	1,843	-1.02%	90,100	161億2098万	-2.95%	7.43	0.84
12/08	1,887	1,887	1,857	1,862	-1.32%	61,400	162億8718万	-2.15%	7.51	0.85
12/05	1,862	1,887	1,861	1,887	+1.34%	71,300	165億585万	-1%	7.61	0.86
12/04	1,833	1,862	1,830	1,862	+1.14%	87,900	162億8718万	-2.51%	7.51	0.85
12/03	1,857	1,863	1,833	1,841	-1.13%	107,300	161億349万	-3.91%	7.42	0.84
12/02	1,858	1,872	1,850	1,862	0%	57,700	162億8718万	-3.27%	7.51	0.85
12/01	1,891	1,891	1,859	1,862	-1.53%	72,500	162億8718万	-3.67%	7.51	0.85
11/28	1,864	1,909	1,860	1,891	+1.5%	72,700	165億4084万	-2.68%	7.62	0.86
11/27	1,871	1,883	1,859	1,863	-0.16%	58,900	162億9592万	-4.61%	7.51	0.85
11/26	1,870	1,880	1,866	1,866	-0.16%	39,700	163億2216万	-4.89%	7.52	0.85
11/25	1,887	1,888	1,863	1,869	+0.11%	51,600	163億4841万	-5.18%	7.53	0.85
11/21	1,822	1,867	1,821	1,867	+1.08%	58,900	163億3091万	-5.75%	7.53	0.85
11/20	1,870	1,877	1,838	1,847	-0.16%	102,500	161億5597万	-7.19%	7.45	0.84
11/19	1,886	1,887	1,839	1,850	-0.96%	144,200	161億8221万	-7.27%	7.46	0.85
11/18	1,900	1,913	1,856	1,868	-2.91%	219,800	163億3966万	-6.46%	7.53	0.85
11/17	1,952	1,961	1,893	1,924	-2.19%	155,800	168億2950万	-3.8%	7.76	0.88
11/14	1,975	1,989	1,961	1,967	-0.46%	48,900	172億563万	-1.7%	7.93	0.9
11/13	1,981	1,985	1,960	1,976	-0.4%	37,600	172億8435万	-1.2%	7.97	0.9
11/12	1,965	1,991	1,964	1,984	+1.02%	56,300	173億5433万	-0.75%	8	0.91
11/11	1,967	1,967	1,942	1,964	-0.56%	55,000	171億7938万	-1.8%	7.92	0.9
11/10	1,970	1,984	1,962	1,975	+0.71%	32,500	172億7560万	-1.2%	7.96	0.9
11/07	1,960	1,963	1,940	1,961	+0.41%	64,900	171億5314万	-1.8%	7.9	0.9
11/06	1,930	1,966	1,920	1,953	+1.72%	57,600	170億8317万	-2.11%	7.87	0.89
11/05	1,905	1,920	1,872	1,920	+1%	181,100	167億9451万	-3.76%	7.74	0.88
11/04	1,950	1,950	1,898	1,901	-2.06%	176,100	166億2831万	-4.81%	7.66	0.87
10/31	1,948	1,971	1,940	1,941	0%	63,900	169億7820万	-2.95%	7.82	0.89
10/30	1,979	1,981	1,936	1,941	-2.32%	177,000	169億7820万	-2.95%	7.82	0.89
10/29	2,025	2,026	1,985	1,987	-1.73%	133,300	173億8057万	-0.7%	8.01	0.91
10/28	2,044	2,048	2,010	2,022	-1.99%	133,600	176億8672万	+1%	8.15	0.92

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2025年 8月期	2,167 8/12	1,613 6/25	2,890,500 6/24	+12.98% 8/1	-7.72% 9/3
最新	2,404 2026/3/27		59,600	+4.2% 2,307

プリモグローバル HD（367A）の株価チャート

株価

3/27

乖離率

2025/10/28～2026/03/27

株価推移

年初来

開示資料

決算

株式

チャート