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
09/17	2,740	2,770	2,740	2,759	+0.69%	12,400	-	-2.72%
09/16	2,793	2,806	2,701	2,740	-1.9%	51,500	-	-3.49%
09/15	15:30 (訂正)「連結子会社からの剰余金の配当受領に関するお知らせ」の一部訂正について
09/15	2,810	2,822	2,793	2,793	-0.43%	11,100	-	-1.76%
09/14	2,768	2,812	2,768	2,805	+0.97%	25,300	-	-1.41%
09/11	2,802	2,812	2,755	2,778	-2.18%	24,000	-	-2.39%
09/10	2,864	2,864	2,807	2,840	-0.39%	28,800	-	-0.21%
09/09	2,916	2,916	2,838	2,851	-3.71%	36,600	-	+0.28%
09/08	2,900	2,977	2,864	2,961	+3.42%	48,600	-	+4.3%
09/07	2,975	2,975	2,863	2,863	-3.8%	31,500	-	+1.24%
09/04	2,883	2,985	2,827	2,976	+3.66%	80,500	-	+5.38%
09/03	2,902	2,911	2,856	2,871	-1%	43,600	-	+2.13%
09/02	2,901	2,938	2,853	2,900	-1.59%	53,800	-	+3.46%
09/01	2,940	2,972	2,900	2,947	+0.07%	72,100	-	+5.59%
08/31	2,816	2,945	2,814	2,945	+4.4%	184,800	-	+5.94%
08/28	2,763	2,840	2,763	2,821	-1.02%	97,800	-	+1.99%
08/27	2,804	2,862	2,781	2,850	+2.55%	91,600	-	+3.3%
08/26	2,791	2,800	2,755	2,779	-0.43%	49,400	-	+0.94%
08/25	2,800	2,805	2,762	2,791	+0.58%	30,800	-	+1.56%
08/24	2,785	2,808	2,766	2,775	-0.22%	31,200	-	+1.13%
08/21	2,820	2,840	2,775	2,781	-1.63%	61,500	-	+1.35%
08/20	2,772	2,839	2,757	2,827	+2.09%	37,900	-	+2.8%
08/19	2,815	2,824	2,699	2,769	-1.42%	184,600	-	+0.47%
08/18	2,825	2,836	2,809	2,809	-0.99%	32,600	-	+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	-	+2.42%
08/14	2,850	2,850	2,802	2,840	+0.28%	54,800	-	+2.31%
08/13	2,843	2,843	2,817	2,832	-0.39%	29,000	-	+1.83%
08/12	2,825	2,850	2,801	2,843	+0.71%	32,500	-	+2.08%
08/10	2,850	2,871	2,817	2,823	-0.95%	46,200	-	+1.11%
08/07	2,788	2,860	2,769	2,850	+2.59%	60,000	-	+1.68%
08/06	2,777	2,781	2,735	2,778	+0.69%	40,400	-	-1.03%
08/05	2,787	2,798	2,754	2,759	+0.66%	37,300	-	-1.88%
08/04	2,735	2,772	2,727	2,741	+1.48%	39,000	-	-2.7%
08/03	2,764	2,764	2,688	2,701	-1.6%	46,800	-	-4.29%
07/31	2,696	2,776	2,677	2,745	+3.47%	74,800	-	-2.87%
07/30	2,669	2,728	2,640	2,653	-0.6%	89,900	-	-6.29%
07/29	2,678	2,683	2,592	2,669	+2.03%	100,400	-	-5.82%
07/28	2,673	2,675	2,580	2,616	-1.47%	65,200	-	-7.76%
07/27	2,640	2,655	2,617	2,655	+1.72%	47,100	-	-6.58%
07/24	2,674	2,674	2,571	2,610	-1.4%	92,200	-	-8.32%
07/23	2,720	2,734	2,629	2,647	-1.53%	77,400	-	-7.22%
07/22	2,689	2,719	2,633	2,688	+1.2%	81,700	-	-6.05%
07/21	2,700	2,733	2,646	2,656	-1.63%	73,300	-	-7.23%
07/17	2,735	2,762	2,643	2,700	-2.84%	186,900	-	-5.86%
07/16	2,713	2,936	2,713	2,779	-5.15%	435,300	-	-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	-	+2.02%
07/14	2,949	2,979	2,920	2,968	+0.03%	78,800	-	+3.56%
07/13	2,985	3,020	2,950	2,967	-0.27%	50,800	-	+3.85%
07/10	3,000	3,030	2,969	2,975	-0.34%	49,600	-	+4.46%
07/09	2,980	3,025	2,953	2,985	+1.19%	36,400	-	+5.11%
07/08	2,945	3,000	2,919	2,950	+0.17%	42,300	-	+4.35%
07/07	3,040	3,040	2,932	2,945	-2.32%	48,300	-	+4.66%
07/06	3,090	3,090	3,000	3,015	-2.43%	44,700	-	+7.52%
07/03	2,987	3,090	2,961	3,090	+4.96%	52,100	-	+10.71%
07/02	2,905	3,010	2,905	2,944	+1.34%	69,600	-	+5.98%
07/01	2,900	2,929	2,866	2,905	+0.69%	33,600	-	+4.84%
06/30	2,895	2,904	2,862	2,885	+0.24%	18,900	-	+4.45%
06/29	2,790	2,887	2,790	2,878	+3.38%	28,700	-	+4.54%
06/26	2,858	2,858	2,778	2,784	-2.96%	27,900	-	+1.38%
06/25	2,782	2,879	2,770	2,869	+5.01%	57,500	-	+4.71%
06/24	2,713	2,760	2,706	2,732	+0.04%	23,700	-	+0.04%
06/23	2,755	2,785	2,725	2,731	-0.73%	30,100	-	+0.15%
06/22	2,790	2,802	2,743	2,751	-1.86%	21,900	-	+0.92%
06/19	2,798	2,803	2,710	2,803	+1.59%	31,400	-	+2.86%
06/18	2,821	2,910	2,750	2,759	-2.44%	67,600	-	+1.28%
06/17	2,749	2,848	2,733	2,828	+2.84%	35,400	-	+3.67%
06/16	2,755	2,769	2,721	2,750	-1.01%	30,900	-	+0.66%
06/15	2,772	2,820	2,766	2,778	+0.33%	27,300	-	+1.54%
06/12	2,830	2,836	2,756	2,769	-1.56%	22,800	-	+1.13%
06/11	2,780	2,830	2,743	2,813	+1.3%	36,100	-	+2.66%
06/10	2,717	2,788	2,714	2,777	+0.95%	42,600	-	+1.46%
06/09	2,750	2,766	2,725	2,751	+0.44%	19,900	-	+0.47%
06/08	2,680	2,739	2,665	2,739	-0.76%	26,000	-	-0.18%
06/05	2,660	2,767	2,659	2,760	+3.76%	35,800	-	+0.4%
06/04	2,600	2,683	2,571	2,660	+0.83%	39,000	-	-3.31%
06/03	2,729	2,729	2,622	2,638	-2.3%	46,200	-	-4.28%
06/02	2,664	2,734	2,632	2,700	+0.52%	48,500	-	-2.24%
06/01	2,772	2,772	2,631	2,686	-3.1%	37,900	-	-2.75%
05/29	2,776	2,776	2,725	2,772	+0.73%	24,600	-	+0.29%
05/28	2,676	2,752	2,629	2,752	+2.84%	56,900	-	-0.36%
05/27	2,676	2,700	2,620	2,676	0%	27,300	-	-3.01%
05/26	2,697	2,697	2,655	2,676	-0.74%	22,200	-	-2.94%
05/25	2,689	2,696	2,640	2,696	+2.16%	51,400	-	-1.96%
05/22	2,652	2,654	2,556	2,639	+0.08%	79,500	-	-3.72%
05/21	2,665	2,665	2,606	2,637	+0.11%	32,000	-	-3.58%
05/20	2,679	2,688	2,595	2,634	-2.37%	56,800	-	-3.48%
05/19	2,776	2,780	2,691	2,698	-1.24%	36,600	-	-0.88%
05/18	2,753	2,764	2,690	2,732	-1.73%	65,100	-	+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	-	+2.96%
05/14	2,934	2,944	2,867	2,868	-1.34%	43,700	-	+6.82%
05/13	2,840	2,907	2,840	2,907	+1.96%	38,700	-	+9.04%
05/12	2,860	2,867	2,806	2,851	+0.32%	43,000	-	+7.83%
05/11	2,831	2,885	2,810	2,842	+1.03%	72,300	-	+8.27%
05/08	2,779	2,813	2,733	2,813	+3.08%	76,300	-	+8.07%
05/07	2,850	2,855	2,721	2,729	-2.64%	113,800	-	+5.61%
05/01	2,895	2,906	2,796	2,803	-3.34%	74,000	-	+9.02%
04/30	2,925	2,934	2,861	2,900	+0.83%	78,200	-	+13.59%
04/28	2,819	2,898	2,805	2,876	+2.53%	77,200	-	+13.5%
04/27	2,827	2,865	2,796	2,805	+0.29%	84,200	-	+11.66%
04/24	2,774	2,818	2,752	2,797	+0.32%	89,300	-	+12.28%
04/23	2,842	2,910	2,770	2,788	+3.57%	147,500	-	+12.65%

プリモグローバル HD（367A）のIR情報・決算資料

2026/04/23～2026/09/17

IR情報＆株価推移

開示資料

決算

株式

チャート