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
09/18	1,108	1,150	1,103	1,123	-3.85%	16,100	-	-1.32%	-	-
09/17	1,160	1,170	1,105	1,168	+0.95%	3,100	-	+2.82%	-	-
09/16	1,153	1,159	1,138	1,157	-0.09%	3,000	-	+2.21%	-	-
09/15	1,159	1,160	1,140	1,158	+0.35%	1,600	-	+2.57%	-	-
09/14	1,151	1,164	1,140	1,154	+0.26%	2,700	-	+2.67%	-	-
09/11	1,148	1,154	1,135	1,151	+0.17%	4,300	-	+2.86%	-	-
09/10	1,105	1,150	1,099	1,149	+2.13%	6,800	-	+3.14%	-	-
09/09	1,084	1,125	1,080	1,125	+2.93%	4,800	-	+1.53%	-	-
09/08	1,086	1,093	1,080	1,093	0%	900	-	-1%	-	-
09/07	1,083	1,109	1,083	1,093	+0.28%	2,000	-	-0.73%	-	-
09/04	1,086	1,090	1,073	1,090	-0.18%	4,400	-	-0.73%	-	-
09/03	1,100	1,100	1,057	1,092	-0.27%	12,400	-	-0.18%	-	-
09/02	1,139	1,140	1,095	1,095	-5.44%	5,900	-	+0.46%	-	-
09/01	1,173	1,173	1,146	1,158	+0.35%	3,500	-	+6.73%	-	-
08/31	1,132	1,155	1,098	1,154	+0.87%	10,200	-	+7.05%	-	-
08/28	1,142	1,166	1,142	1,144	-0.26%	3,700	-	+6.82%	-	-
08/27	1,138	1,167	1,138	1,147	+0.97%	7,800	-	+7.6%	-	-
08/26	1,160	1,183	1,136	1,136	-2.41%	11,700	-	+7.27%	-	-
08/25	1,200	1,200	1,164	1,164	-2.92%	6,900	-	+10.44%	-	-
08/24	1,188	1,200	1,169	1,199	+2.04%	23,000	-	+14.52%	-	-
08/21	1,168	1,175	1,141	1,175	+0.95%	7,400	-	+13.2%	-	-
08/20	1,142	1,165	1,121	1,164	+3.93%	12,800	-	+12.9%	-	-
08/19	1,120	1,130	1,102	1,120	-1.41%	22,900	-	+9.59%	-	-
08/18	1,132	1,140	1,113	1,136	+3.09%	25,900	-	+11.92%	-	-
08/17	1,089	1,102	1,070	1,102	+2.42%	21,200	-	+9.54%	-	-
08/14	1,055	1,100	1,055	1,076	+0.37%	52,500	-	+7.6%	-	-
08/13	1,068	1,185	1,041	1,072	-0.09%	247,600	-	+7.85%	-	-
08/12	1,039	1,079	1,035	1,073	+3.47%	25,200	-	+8.6%	-	-
08/10	1,039	1,040	1,023	1,037	+0.68%	8,000	-	+5.49%	-	-
08/07	1,034	1,034	1,018	1,030	+0.98%	5,100	-	+5.21%	-	-
08/06	1,006	1,032	1,006	1,020	+0.89%	8,500	-	+4.62%	-	-
08/05	1,015	1,034	1,011	1,011	+0.1%	4,000	-	+4.12%	-	-
08/04	1,029	1,033	1,004	1,010	-1.85%	7,300	-	+4.45%	-	-
08/03	1,015	1,029	1,015	1,029	+0.39%	3,800	-	+6.74%	-	-
07/31	991	1,048	963	1,025	+5.02%	29,100	-	+6.88%	-	-
07/30	992	992	976	976	-1.61%	3,200	-	+2.2%	-	-
07/29	975	999	966	992	+0.92%	28,400	-	+4.2%	-	-
07/28	983	1,000	977	983	+0.51%	19,200	-	+3.58%	-	-
07/27	976	1,004	964	978	-0.2%	30,700	-	+3.16%	-	-
07/24	993	997	966	980	-2.29%	13,700	-	+3.7%	-	-
07/23	991	1,003	976	1,003	+2.56%	6,700	-	+6.25%	-	-
07/22	1,013	1,014	976	978	-3.17%	31,300	-	+4.04%	-	-
07/21	1,000	1,015	995	1,010	+2.54%	17,700	-	+7.91%	-	-
07/17	978	987	934	985	-0.3%	19,200	-	+5.91%	-	-
07/16	1,005	1,007	968	988	-2.08%	21,400	-	+6.81%	-	-
07/15	937	1,029	922	1,009	+7.57%	67,400	-	+9.55%	-	-
07/14	923	938	923	938	+1.08%	6,700	-	+2.18%	-	-
07/13	928	931	918	928	0%	4,000	-	+1.09%	-	-
07/10	939	942	928	928	-0.11%	3,200	-	+1.09%	-	-
07/09	932	954	921	929	-1.17%	6,900	-	+1.09%	-	-
07/08	921	960	918	940	+1.51%	7,200	-	+2.06%	-	-
07/07	959	975	926	926	-2.94%	24,500	-	+0.43%	-	-
07/06	933	964	928	954	+2.8%	17,700	-	+3.14%	-	-
07/03	920	934	917	928	+0.65%	7,900	-	0%	-	-
07/02	915	936	906	922	+0.77%	12,200	-	-0.86%	-	-
07/01	935	935	901	915	-1.19%	11,200	-	-2.03%	-	-
06/30	936	947	916	926	-0.96%	20,900	-	-1.28%	-	-
06/29	893	950	893	935	+4.24%	14,200	-	-0.74%	-	-
06/26	915	915	884	897	-2.18%	12,500	-	-5.28%	-	-
06/25	916	917	903	917	0%	7,600	-	-3.88%	-	-
06/24	925	925	901	917	-0.22%	17,900	-	-4.38%	-	-
06/23	928	928	901	919	-2.23%	16,600	-	-4.77%	-	-
06/22	930	966	915	940	+1.95%	30,200	-	-3.39%	-	-
06/19	939	939	912	922	-2.54%	15,500	-	-5.92%	-	-
06/18	930	963	924	946	+3.39%	32,500	-	-4.15%	-	-
06/17	888	925	887	915	+4.57%	22,300	-	-7.95%	-	-
06/16	858	885	850	875	+1.98%	14,100	-	-13.28%	-	-
06/15	881	881	857	858	-0.23%	8,600	-	-16.29%	-	-
06/12	912	920	856	860	-2.82%	55,900	-	-17.62%	-	-
06/11	922	923	882	885	-3.8%	20,000	-	-16.11%	-	-
06/10	934	939	916	920	-2.13%	18,300	-	-13.45%	-	-
06/09	933	945	927	940	+0.97%	10,500	-	-12.07%	-	-
06/08	951	957	924	931	-3.62%	19,800	-	-13.4%	-	-
06/05	960	992	960	966	+0.52%	25,300	-	-10.64%	-	-
06/04	985	985	950	961	-2.54%	29,400	-	-11.43%	-	-
06/03	1,004	1,017	985	986	-1.4%	20,600	-	-9.46%	-	-
06/02	1,010	1,010	982	1,000	-0.99%	30,100	-	-8.51%	-	-
06/01	1,003	1,030	990	1,010	+1.51%	30,100	-	-8.01%	-	-
05/29	1,028	1,028	995	995	-1.29%	24,800	-	-9.79%	-	-
05/28	1,008	1,020	995	1,008	-0.59%	11,900	-	-9.11%	-	-
05/27	1,043	1,046	998	1,014	-2.31%	30,700	-	-9.06%	-	-
05/26	1,056	1,059	1,038	1,038	-2.35%	10,000	-	-7.4%	-	-
05/25	1,060	1,068	1,030	1,063	+0.28%	22,300	-	-5.34%	-	-
05/22	1,043	1,071	1,036	1,060	+1.05%	14,100	-	-5.61%	-	-
05/21	1,078	1,078	1,032	1,049	-0.85%	39,100	-	-6.67%	-	-
05/20	1,111	1,115	1,051	1,058	-5.11%	30,200	-	-5.87%	-	-
05/19	1,127	1,142	1,107	1,115	-0.45%	20,200	-	-0.8%	-	-
05/18	1,110	1,126	1,080	1,120	+0.81%	29,600	-	-0.09%	-	-
05/15	1,115	1,177	1,082	1,111	+0.54%	94,300	-	-0.63%	-	-
05/14	1,324	1,324	1,071	1,105	-15.07%	164,500	-	-0.9%	-	-
05/13	1,281	1,324	1,226	1,301	+1.64%	26,300	-	+17.1%	-	-
05/12	1,343	1,362	1,240	1,280	-3.25%	50,300	-	+16.47%	-	-
05/11	1,186	1,370	1,161	1,323	+15.24%	146,800	-	+21.38%	-	-
05/08	1,082	1,148	1,070	1,148	+6.59%	31,600	-	+6.59%	-	-
05/07	1,085	1,102	1,063	1,077	+0.65%	11,700	-	+0.56%	-	-
05/01	1,081	1,093	1,062	1,070	-0.47%	8,900	-	+0.09%	-	-
04/30	1,085	1,086	1,070	1,075	-1.01%	15,300	-	+0.84%	-	-
04/28	1,105	1,116	1,084	1,086	+1.02%	20,900	-	+1.88%	-	-
04/27	1,060	1,075	1,047	1,075	+0.56%	12,900	-	+1.13%	-	-
04/24	1,082	1,088	1,064	1,069	-1.38%	7,000	-	+0.94%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2015年 12月期	5,750 6/8	1,493 12/25	3,563,400 4/7	102億5068万	27億7827万	+49.56% 6/5	-42.76% 8/24
2016年 12月期	3,565 6/6	830 2/15	2,381,900 6/2	66億4005万	15億4452万	+116.04% 6/2	-38.71% 2/15
2017年 12月期	2,868 7/31	1,364 4/13	2,260,700 7/31	58億317万	27億3703万	+35.68% 7/28	-19.88% 2/6
2018年 12月期	1,865 1/9	639 12/25	375,800 4/26	37億8207万	12億9686万	+9.75% 10/3	-29.8% 12/25
2019年 12月期	1,650 9/12	650 1/4	1,721,400 9/12	33億5959万	13億1918万	+75.12% 9/11	-10.74% 2/13
2020年 12月期	1,648 10/9	380 3/23	383,600 7/21	33億5882万	7億7448万	+64.05% 4/21	-40.19% 3/16
2021年 12月期	2,235 3/12	656 12/27	9,508,100 3/12	45億5967万	13億3989万	+77.49% 3/12	-14.67% 4/13
2022年 12月期	932 7/5	580 12/21	741,300 7/5	19億362万	13億6214万	+19.11% 6/6	-10.02% 3/11
2023年 12月期	695 7/7	530 11/15	81,400 7/7	16億3222万	12億4471万	+31.68% 2/5	-8.43% 8/3
2024年 12月期	1,092 3/11	501 8/5	1,476,000 2/6	25億6458万	11億7660万	+36.98% 3/8	-21.51% 8/5
2025年 12月期	1,696 6/24	475 4/7	997,700 7/18	39億8309万	11億1554万	+52.94% 6/16	-27.35% 7/3
最新	1,123 2026/9/18		16,100	26億3738万		-1.32% 1,138

年間値上がり率

2016/12/30 vs 2015/12/30: 12%（1.12倍）
2017/12/29 vs 2016/12/30: -7%（0.93倍）
2018/12/28 vs 2017/12/29: -61%（0.39倍）
2019/12/30 vs 2018/12/28: 47%（1.47倍）
2020/12/30 vs 2019/12/30: 1%（1.01倍）
2021/12/30 vs 2020/12/30: -33%（0.67倍）
2022/12/30 vs 2021/12/30: -13%（0.87倍）
2023/12/29 vs 2022/12/30: -6%（0.94倍）
2024/12/30 vs 2023/12/29: -1%（0.99倍）
2025/12/30 vs 2024/12/30: 135%（2.35倍）
2026/09/18 vs 2025/12/30: -13%（0.87倍）
過去安値 380円（2020/03/23）: 196%（2.96倍）
1,123円（9/18）

GreenBee（3913）の株価チャート

株価

9/18

乖離率

2026/04/24～2026/09/18

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート