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
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%
04/01	2,340	2,378	2,326	2,367	+2.82%	61,600	207億448万	+1.89%
03/31	2,315	2,340	2,277	2,302	-0.56%	89,000	201億3592万	-0.56%
03/30	2,354	2,354	2,296	2,315	-3.7%	95,700	202億4963万	+0.17%
03/27	2,367	2,406	2,351	2,404	+1.22%	59,600	210億2813万	+4.2%
03/26	2,429	2,440	2,356	2,375	-1.21%	57,100	207億7446万	+3.26%
03/25	2,388	2,413	2,367	2,404	+2.82%	84,200	210億2813万	+4.7%
03/24	2,340	2,352	2,303	2,338	+2.1%	52,000	204億5082万	+2.1%
03/23	2,345	2,361	2,286	2,290	-4.22%	117,900	200億3095万	+0.31%
03/19	2,399	2,445	2,383	2,391	-1.93%	80,100	209億1441万	+4.82%
03/18	2,350	2,438	2,349	2,438	+4.19%	75,700	213億2553万	+7.26%
03/17	2,382	2,382	2,325	2,340	-0.85%	51,900	204億6831万	+3.54%
03/16	2,319	2,364	2,309	2,360	+1.77%	75,400	206億4325万	+4.8%
03/13	2,305	2,344	2,305	2,319	-1.32%	60,900	202億8462万	+3.34%
03/12	2,370	2,400	2,339	2,350	-1.92%	78,100	205億5578万	+5%
03/11	2,401	2,464	2,383	2,396	+0.34%	176,100	209億5815万	+7.44%
03/10	2,301	2,388	2,294	2,388	+4.23%	136,800	208億8817万	+7.62%
03/09	2,283	2,298	2,232	2,291	-1.8%	114,900	200億3970万	+3.76%
03/06	2,300	2,338	2,272	2,333	+1.39%	108,200	204億708万	+6.05%
03/05	2,280	2,322	2,275	2,301	+4.83%	170,500	201億2717万	+4.92%
03/04	2,199	2,253	2,149	2,195	-2.57%	162,400	191億9997万	+0.32%
03/03	2,266	2,317	2,245	2,253	-1.4%	148,100	197億731万	+2.92%
03/02	2,219	2,307	2,217	2,285	+0.97%	226,500	199億8722万	+4.53%
02/27	2,222	2,272	2,218	2,263	+2.07%	188,000	197億9478万	+3.66%
02/26	2,121	2,218	2,112	2,217	+2.4%	243,200	193億9241万	+1.7%
02/25	17:00 (開示事項の経過)マレーシアにおける子会社の増資による特定子会社化の異動の完了に関するお知らせ
02/25	2,163	2,179	2,152	2,165	-0.41%	196,300	189億3756万	-0.73%
02/24	2,195	2,207	2,173	2,174	-0.28%	123,300	190億1628万	-0.5%
02/20	2,240	2,241	2,151	2,180	-2.29%	187,200	190億6877万	-0.5%
02/19	2,244	2,248	2,212	2,231	+0.04%	115,200	195億1487万	+1.69%
02/18	2,268	2,268	2,225	2,230	-1.85%	153,000	195億612万	+2.01%
02/17	2,260	2,288	2,240	2,272	+0.98%	131,700	198億7350万	+4.27%
02/16	2,191	2,255	2,180	2,250	+3.59%	190,800	196億8107万	+3.73%
02/13	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
02/13	2,234	2,236	2,168	2,172	-2.82%	115,500	189億9879万	+0.6%
02/12	2,198	2,235	2,184	2,235	+2.15%	136,200	195億4986万	+3.86%
02/10	2,130	2,188	2,113	2,188	+3.01%	172,500	191億3874万	+2.15%
02/09	2,155	2,160	2,113	2,124	-0.42%	171,200	185億7893万	-0.42%
02/06	2,140	2,140	2,104	2,133	-0.7%	148,400	186億5765万	+0.42%
02/05	2,191	2,194	2,146	2,148	-1.24%	118,300	187億8886万	+1.56%
02/04	2,156	2,199	2,144	2,175	+1.26%	75,800	190億2503万	+3.28%
02/03	2,131	2,153	2,122	2,148	+1.7%	66,300	187億8886万	+2.48%
02/02	2,148	2,164	2,100	2,112	-0.38%	123,600	184億7396万	+1.25%
01/30	2,081	2,132	2,070	2,120	+1.05%	106,700	185億4394万	+2.07%
01/29	2,150	2,150	2,095	2,098	-2.19%	111,900	183億5150万	+1.5%
01/28	2,197	2,206	2,139	2,145	-2.14%	126,900	187億6262万	+4.23%
01/27	2,241	2,243	2,191	2,192	-0.99%	84,100	191億7373万	+7.14%
01/26	2,180	2,214	2,172	2,214	+1.56%	112,800	193億6617万	+8.96%
01/23	2,194	2,209	2,167	2,180	-0.77%	131,200	190億6877万	+8.03%
01/22	2,200	2,214	2,183	2,197	+0.27%	86,600	192億1747万	+9.47%
01/21	2,212	2,230	2,181	2,191	-2.19%	141,800	191億6499万	+9.88%
01/20	2,280	2,282	2,240	2,240	-1.06%	108,000	195億9360万	+13.13%
01/19	2,343	2,350	2,243	2,264	-3.37%	242,400	198億353万	+15.22%
01/16	2,240	2,364	2,200	2,343	+4.37%	418,700	204億9455万	+20.28%
01/15	15:30 マレーシアにおける子会社の増資による特定子会社化の異動に関するお知らせ
01/15	2,205	2,293	2,203	2,245	+10.16%	838,800	196億3733万	+16.38%
01/14	15:30 2026年8月期第1四半期決算説明資料
01/14	15:30 2026年8月期第1四半期決算短信〔IFRS〕(連結)
01/14	2,040	2,056	2,025	2,038	-1.07%	204,600	178億2667万	+6.48%
01/13	2,030	2,077	2,025	2,060	+2.18%	173,800	180億1911万	+8.02%
01/09	2,009	2,027	2,004	2,016	+0.7%	58,200	176億3424万	+6.22%
01/08	1,990	2,018	1,980	2,002	+0.65%	86,700	175億1178万	+5.81%
01/07	1,982	1,997	1,958	1,989	+0.4%	76,000	173億9806万	+5.41%
01/06	1,975	1,996	1,965	1,981	+1.02%	77,600	173億2809万	+5.2%
01/05	1,935	1,969	1,920	1,961	+2.4%	141,600	171億5314万	+4.42%
2025
12/30	1,887	1,924	1,875	1,915	+1.38%	106,000	167億5077万	+2.19%
12/29	1,951	1,955	1,887	1,889	-2.73%	172,400	165億2335万	+0.91%
12/26	1,951	1,951	1,934	1,942	+0.78%	102,200	169億8695万	+3.74%
12/25	1,910	1,930	1,901	1,927	+1.47%	87,200	168億5574万	+3.16%
12/24	1,880	1,902	1,876	1,899	+0.8%	108,000	166億1082万	+1.82%
12/23	1,865	1,893	1,865	1,884	+1.13%	81,800	164億7961万	+1.13%
12/22	1,877	1,886	1,855	1,863	-0.69%	89,000	162億9592万	-0.11%
12/19	1,851	1,876	1,851	1,876	+1.41%	49,200	164億964万	+0.37%
12/18	1,839	1,851	1,839	1,850	+0.43%	54,000	161億8221万	-1.23%
12/17	1,865	1,866	1,836	1,842	-0.59%	101,900	161億1223万	-1.97%
12/16	1,910	1,913	1,852	1,853	-2.98%	82,200	162億845万	-1.59%
12/15	1,860	1,926	1,860	1,910	+2.69%	134,500	167億704万	+1.17%
12/12	1,858	1,863	1,850	1,860	+0.59%	36,100	162億6968万	-1.59%
12/11	1,860	1,869	1,843	1,849	-0.48%	76,000	161億7346万	-2.38%
12/10	1,842	1,863	1,841	1,858	+0.81%	47,900	162億5219万	-2.06%
12/09	1,862	1,873	1,839	1,843	-1.02%	90,100	161億2098万	-2.95%
12/08	1,887	1,887	1,857	1,862	-1.32%	61,400	162億8718万	-2.15%
12/05	1,862	1,887	1,861	1,887	+1.34%	71,300	165億585万	-1%
12/04	1,833	1,862	1,830	1,862	+1.14%	87,900	162億8718万	-2.51%
12/03	1,857	1,863	1,833	1,841	-1.13%	107,300	161億349万	-3.91%
12/02	1,858	1,872	1,850	1,862	0%	57,700	162億8718万	-3.27%
12/01	1,891	1,891	1,859	1,862	-1.53%	72,500	162億8718万	-3.67%
11/28	1,864	1,909	1,860	1,891	+1.5%	72,700	165億4084万	-2.68%
11/27	1,871	1,883	1,859	1,863	-0.16%	58,900	162億9592万	-4.61%
11/26	1,870	1,880	1,866	1,866	-0.16%	39,700	163億2216万	-4.89%

プリモグローバル HD（367A）のIR情報・決算資料

2025/11/26～2026/04/23

IR情報＆株価推移

開示資料

決算

株式

チャート