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
08/27	2,804	2,862	2,781	2,850	+2.55%	91,600	249億2935万	+3.3%
08/26	2,791	2,800	2,755	2,779	-0.43%	49,400	243億831万	+0.94%
08/25	2,800	2,805	2,762	2,791	+0.58%	30,800	244億1327万	+1.56%
08/24	2,785	2,808	2,766	2,775	-0.22%	31,200	242億7332万	+1.13%
08/21	2,820	2,840	2,775	2,781	-1.63%	61,500	243億2580万	+1.35%
08/20	2,772	2,839	2,757	2,827	+2.09%	37,900	247億2817万	+2.8%
08/19	2,815	2,824	2,699	2,769	-1.42%	184,600	242億2083万	+0.47%
08/18	2,825	2,836	2,809	2,809	-0.99%	32,600	245億7072万	+1.63%
08/17	15:30 連結子会社からの剰余金の配当受領に関するお知らせ
08/17	2,841	2,867	2,823	2,837	-0.11%	37,500	248億1564万	+2.42%
08/14	2,850	2,850	2,802	2,840	+0.28%	54,800	248億4188万	+2.31%
08/13	2,843	2,843	2,817	2,832	-0.39%	29,000	247億7190万	+1.83%
08/12	2,825	2,850	2,801	2,843	+0.71%	32,500	248億6812万	+2.08%
08/10	2,850	2,871	2,817	2,823	-0.95%	46,200	246億9318万	+1.11%
08/07	2,788	2,860	2,769	2,850	+2.59%	60,000	249億2935万	+1.68%
08/06	2,777	2,781	2,735	2,778	+0.69%	40,400	242億9956万	-1.03%
08/05	2,787	2,798	2,754	2,759	+0.66%	37,300	241億3336万	-1.88%
08/04	2,735	2,772	2,727	2,741	+1.48%	39,000	239億7591万	-2.7%
08/03	2,764	2,764	2,688	2,701	-1.6%	46,800	236億2603万	-4.29%
07/31	2,696	2,776	2,677	2,745	+3.47%	74,800	240億1090万	-2.87%
07/30	2,669	2,728	2,640	2,653	-0.6%	89,900	232億617万	-6.29%
07/29	2,678	2,683	2,592	2,669	+2.03%	100,400	233億4612万	-5.82%
07/28	2,673	2,675	2,580	2,616	-1.47%	65,200	228億8252万	-7.76%
07/27	2,640	2,655	2,617	2,655	+1.72%	47,100	232億2366万	-6.58%
07/24	2,674	2,674	2,571	2,610	-1.4%	92,200	228億3004万	-8.32%
07/23	2,720	2,734	2,629	2,647	-1.53%	77,400	231億5368万	-7.22%
07/22	2,689	2,719	2,633	2,688	+1.2%	81,700	235億1232万	-6.05%
07/21	2,700	2,733	2,646	2,656	-1.63%	73,300	232億3241万	-7.23%
07/17	2,735	2,762	2,643	2,700	-2.84%	186,900	236億1728万	-5.86%
07/16	2,713	2,936	2,713	2,779	-5.15%	435,300	243億831万	-3.2%
07/15	15:30 2026年8月期第3四半期決算説明資料
07/15	15:30 2026年8月期第3四半期決算短信〔IFRS〕(連結)
07/15	15:30 株主優待制度の変更及び拡充に関するお知らせ
07/15	15:30 連結子会社からの剰余金の配当受領に関するお知らせ
07/15	2,975	2,979	2,920	2,930	-1.28%	122,500	256億2912万	+2.02%
07/14	2,949	2,979	2,920	2,968	+0.03%	78,800	259億6152万	+3.56%
07/13	2,985	3,020	2,950	2,967	-0.27%	50,800	259億5277万	+3.85%
07/10	3,000	3,030	2,969	2,975	-0.34%	49,600	260億2275万	+4.46%
07/09	2,980	3,025	2,953	2,985	+1.19%	36,400	261億1022万	+5.11%
07/08	2,945	3,000	2,919	2,950	+0.17%	42,300	258億407万	+4.35%
07/07	3,040	3,040	2,932	2,945	-2.32%	48,300	257億6033万	+4.66%
07/06	3,090	3,090	3,000	3,015	-2.43%	44,700	263億7263万	+7.52%
07/03	2,987	3,090	2,961	3,090	+4.96%	52,100	270億2867万	+10.71%
07/02	2,905	3,010	2,905	2,944	+1.34%	69,600	257億5158万	+5.98%
07/01	2,900	2,929	2,866	2,905	+0.69%	33,600	254億1045万	+4.84%
06/30	2,895	2,904	2,862	2,885	+0.24%	18,900	252億3550万	+4.45%
06/29	2,790	2,887	2,790	2,878	+3.38%	28,700	251億7427万	+4.54%
06/26	2,858	2,858	2,778	2,784	-2.96%	27,900	243億5204万	+1.38%
06/25	2,782	2,879	2,770	2,869	+5.01%	57,500	250億9555万	+4.71%
06/24	2,713	2,760	2,706	2,732	+0.04%	23,700	238億9719万	+0.04%
06/23	2,755	2,785	2,725	2,731	-0.73%	30,100	238億8844万	+0.15%
06/22	2,790	2,802	2,743	2,751	-1.86%	21,900	240億6339万	+0.92%
06/19	2,798	2,803	2,710	2,803	+1.59%	31,400	245億1824万	+2.86%
06/18	2,821	2,910	2,750	2,759	-2.44%	67,600	241億3336万	+1.28%
06/17	2,749	2,848	2,733	2,828	+2.84%	35,400	247億3692万	+3.67%
06/16	2,755	2,769	2,721	2,750	-1.01%	30,900	240億5464万	+0.66%
06/15	2,772	2,820	2,766	2,778	+0.33%	27,300	242億9956万	+1.54%
06/12	2,830	2,836	2,756	2,769	-1.56%	22,800	242億2083万	+1.13%
06/11	2,780	2,830	2,743	2,813	+1.3%	36,100	246億571万	+2.66%
06/10	2,717	2,788	2,714	2,777	+0.95%	42,600	242億9081万	+1.46%
06/09	2,750	2,766	2,725	2,751	+0.44%	19,900	240億6339万	+0.47%
06/08	2,680	2,739	2,665	2,739	-0.76%	26,000	239億5842万	-0.18%
06/05	2,660	2,767	2,659	2,760	+3.76%	35,800	241億4211万	+0.4%
06/04	2,600	2,683	2,571	2,660	+0.83%	39,000	232億6740万	-3.31%
06/03	2,729	2,729	2,622	2,638	-2.3%	46,200	230億7496万	-4.28%
06/02	2,664	2,734	2,632	2,700	+0.52%	48,500	236億1728万	-2.24%
06/01	2,772	2,772	2,631	2,686	-3.1%	37,900	234億9482万	-2.75%
05/29	2,776	2,776	2,725	2,772	+0.73%	24,600	242億4708万	+0.29%
05/28	2,676	2,752	2,629	2,752	+2.84%	56,900	240億7213万	-0.36%
05/27	2,676	2,700	2,620	2,676	0%	27,300	234億735万	-3.01%
05/26	2,697	2,697	2,655	2,676	-0.74%	22,200	234億735万	-2.94%
05/25	2,689	2,696	2,640	2,696	+2.16%	51,400	235億8229万	-1.96%
05/22	2,652	2,654	2,556	2,639	+0.08%	79,500	230億8371万	-3.72%
05/21	2,665	2,665	2,606	2,637	+0.11%	32,000	230億6621万	-3.58%
05/20	2,679	2,688	2,595	2,634	-2.37%	56,800	230億3997万	-3.48%
05/19	2,776	2,780	2,691	2,698	-1.24%	36,600	235億9979万	-0.88%
05/18	2,753	2,764	2,690	2,732	-1.73%	65,100	238億9719万	+0.7%
05/15	15:30 連結子会社からの剰余金の配当受領に関するお知らせ
05/15	2,869	2,909	2,770	2,780	-3.07%	49,500	243億1705万	+2.96%
05/14	2,934	2,944	2,867	2,868	-1.34%	43,700	250億8680万	+6.82%
05/13	2,840	2,907	2,840	2,907	+1.96%	38,700	254億2794万	+9.04%
05/12	2,860	2,867	2,806	2,851	+0.32%	43,000	249億3810万	+7.83%
05/11	2,831	2,885	2,810	2,842	+1.03%	72,300	248億5938万	+8.27%
05/08	2,779	2,813	2,733	2,813	+3.08%	76,300	246億571万	+8.07%
05/07	2,850	2,855	2,721	2,729	-2.64%	113,800	238億7095万	+5.61%
05/01	2,895	2,906	2,796	2,803	-3.34%	74,000	245億1824万	+9.02%
04/30	2,925	2,934	2,861	2,900	+0.83%	78,200	253億6671万	+13.59%
04/28	2,819	2,898	2,805	2,876	+2.53%	77,200	251億5678万	+13.5%
04/27	2,827	2,865	2,796	2,805	+0.29%	84,200	245億3573万	+11.66%
04/24	2,774	2,818	2,752	2,797	+0.32%	89,300	244億6575万	+12.28%
04/23	2,842	2,910	2,770	2,788	+3.57%	147,500	243億8703万	+12.65%
04/22	2,705	2,748	2,684	2,692	-1.54%	88,400	235億4730万	+9.39%
04/21	2,700	2,737	2,667	2,734	+0.4%	84,500	239億1468万	+11.73%
04/20	2,709	2,752	2,685	2,723	+1.53%	79,000	238億1847万	+11.97%
04/17	2,650	2,714	2,616	2,682	+2.64%	130,900	234億5983万	+11.01%
04/16	2,535	2,634	2,513	2,613	+4.52%	149,200	228億5628万	+8.74%
04/15	2,400	2,542	2,395	2,500	+0.56%	266,400	218億6785万	+4.43%
04/14	15:30 2026年8月期第2四半期(中間期)決算説明資料
04/14	15:30 剰余金の配当(中間配当)に関するお知らせ
04/14	15:30 2026年8月期第2四半期(中間期)決算短信〔IFRS〕(連結)
04/14	2,501	2,526	2,454	2,486	+0.49%	129,200	217億4539万	+4.02%
04/13	2,469	2,493	2,435	2,474	-0.6%	76,900	216億4043万	+3.86%
04/10	2,467	2,490	2,453	2,489	+1.06%	68,800	217億7163万	+4.76%
04/09	2,500	2,515	2,451	2,463	-0.69%	54,600	215億4421万	+3.97%
04/08	2,440	2,480	2,435	2,480	+2.95%	93,800	216億9291万	+5.17%
04/07	2,420	2,455	2,402	2,409	+0.08%	60,900	210億7186万	+2.55%
04/06	2,396	2,425	2,361	2,407	+0.96%	55,600	210億5437万	+2.69%
04/03	2,391	2,416	2,373	2,384	+0.55%	59,200	208億5318万	+1.97%
04/02	2,390	2,424	2,347	2,371	+0.17%	85,200	207億3947万	+1.72%

プリモグローバル HD（367A）のIR情報・決算資料

2026/04/02～2026/08/27

IR情報＆株価推移

開示資料

決算

株式

チャート