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
09/25	133	133	130	130	-2.26%	160,900	-	-9.09%	-	-
09/24	134	136	133	133	0%	177,900	-	-7.64%	-	-
09/18	132	135	132	133	+0.76%	186,900	-	-8.9%	-	-
09/17	130	132	130	132	+1.54%	72,200	-	-10.81%	-	-
09/16	130	132	129	130	0%	214,900	-	-12.75%	-	-
09/15	131	136	128	130	0%	681,100	-	-13.33%	-	-
09/14	134	134	128	130	-2.26%	460,300	-	-13.91%	-	-
09/11	135	136	133	133	-2.92%	295,900	-	-12.5%	-	-
09/10	136	138	134	137	0%	162,400	-	-10.46%	-	-
09/09	138	141	137	137	-1.44%	168,000	-	-11.04%	-	-
09/08	139	142	139	139	-0.71%	170,800	-	-10.32%	-	-
09/07	137	141	137	140	+2.19%	201,700	-	-10.26%	-	-
09/04	136	140	136	137	+0.74%	232,400	-	-12.18%	-	-
09/03	142	142	133	136	-3.55%	862,700	-	-13.38%	-	-
09/02	149	149	139	141	-5.37%	1,196,400	-	-10.19%	-	-
09/01	150	151	148	149	-0.67%	205,300	-	-5.7%	-	-
08/31	153	153	149	150	-1.96%	458,400	-	-5.06%	-	-
08/28	154	157	152	153	0%	363,100	-	-3.16%	-	-
08/27	156	157	149	153	-1.29%	708,500	-	-3.16%	-	-
08/26	156	158	154	155	-1.27%	185,900	-	-1.9%	-	-
08/25	157	159	155	157	0%	327,400	-	-1.26%	-	-
08/24	160	161	155	157	-2.48%	464,100	-	-0.63%	-	-
08/21	161	164	156	161	-1.83%	582,800	-	+1.26%	-	-
08/20	161	165	158	164	+4.46%	562,000	-	+3.14%	-	-
08/19	162	164	156	157	-4.27%	793,500	-	-1.26%	-	-
08/18	185	200	163	164	-11.35%	4,410,700	-	+3.14%	-	-
08/17	167	206	165	185	+12.8%	5,535,800	-	+16.35%	-	-
08/14	161	167	159	164	+2.5%	319,900	-	+3.8%	-	-
08/13	160	160	158	160	0%	53,100	-	+1.91%	-	-
08/12	157	161	157	160	0%	64,000	-	+1.91%	-	-
08/10	156	161	156	160	+3.23%	160,600	-	+1.91%	-	-
08/07	159	159	153	155	-1.9%	101,500	-	-1.27%	-	-
08/06	158	161	155	158	-1.25%	96,800	-	+0.64%	-	-
08/05	160	164	158	160	0%	236,500	-	+2.56%	-	-
08/04	155	161	155	160	+3.23%	164,600	-	+2.56%	-	-
08/03	151	155	149	155	+1.31%	184,300	-	0%	-	-
07/31	148	155	147	153	+3.38%	257,400	-	-1.29%	-	-
07/30	148	151	147	148	0%	143,200	-	-5.13%	-	-
07/29	152	154	148	148	-3.9%	285,000	-	-5.13%	-	-
07/28	156	156	152	154	-3.14%	214,600	-	-1.91%	-	-
07/27	152	159	152	159	+3.92%	145,100	-	+1.27%	-	-
07/24	155	157	152	153	-1.92%	304,200	-	-3.16%	-	-
07/23	157	159	155	156	-1.89%	346,100	-	-1.27%	-	-
07/22	157	163	157	159	+1.92%	613,600	-	+0.63%	-	-
07/21	154	159	153	156	0%	364,100	-	-1.27%	-	-
07/17	162	162	152	156	-4.29%	825,700	-	-1.27%	-	-
07/16	167	173	162	163	-2.98%	194,000	-	+2.52%	-	-
07/15	164	171	161	168	+2.44%	260,700	-	+5.66%	-	-
07/14	159	166	159	164	+1.23%	169,500	-	+3.14%	-	-
07/13	161	167	160	162	+1.25%	172,900	-	+1.89%	-	-
07/10	155	162	154	160	+3.9%	140,900	-	0%	-	-
07/09	151	156	151	154	+1.99%	91,300	-	-4.35%	-	-
07/08	152	154	149	151	-2.58%	144,500	-	-6.79%	-	-
07/07	160	163	153	155	-3.13%	178,300	-	-4.32%	-	-
07/06	157	168	154	160	+1.91%	835,700	-	-1.84%	-	-
07/03	149	157	148	157	+3.29%	253,100	-	-3.68%	-	-
07/02	147	154	147	152	+2.7%	271,100	-	-6.75%	-	-
07/01	148	150	145	148	+0.68%	297,000	-	-9.76%	-	-
06/30	151	151	146	147	0%	206,000	-	-10.91%	-	-
06/29	157	157	144	147	-3.29%	654,800	-	-11.45%	-	-
06/26	159	161	147	152	-6.75%	531,100	-	-8.98%	-	-
06/25	158	165	156	163	+1.88%	329,400	-	-2.4%	-	-
06/24	160	166	157	160	-0.62%	695,400	-	-4.19%	-	-
06/23	165	167	160	161	-4.73%	240,800	-	-3.59%	-	-
06/22	166	174	164	169	0%	296,100	-	+0.6%	-	-
06/19	170	170	162	169	+2.42%	534,600	-	+0.6%	-	-
06/18	155	166	155	165	+6.45%	642,200	-	-1.2%	-	-
06/17	156	157	152	155	0%	687,300	-	-8.28%	-	-
06/16	162	164	151	155	-6.63%	863,100	-	-9.36%	-	-
06/15	162	170	162	166	+3.11%	443,000	-	-2.92%	-	-
06/12	165	165	159	161	-3.59%	596,300	-	-5.85%	-	-
06/11	168	168	158	167	-2.34%	806,500	-	-2.91%	-	-
06/10	173	175	166	171	-2.84%	663,400	-	-0.58%	-	-
06/09	183	184	175	176	-1.12%	1,028,900	-	+2.33%	-	-
06/08	174	184	171	178	-0.56%	964,900	-	+3.49%	-	-
06/05	171	188	171	179	+2.29%	1,153,900	-	+4.07%	-	-
06/04	174	178	167	175	+3.55%	781,700	-	+1.16%	-	-
06/03	168	171	165	169	0%	567,500	-	-2.87%	-	-
06/02	165	170	161	169	+0.6%	1,141,400	-	-4.52%	-	-
06/01	164	169	164	168	+1.82%	619,400	-	-6.15%	-	-
05/29	170	173	163	165	-2.94%	1,217,600	-	-8.33%	-	-
05/28	170	178	164	170	-3.95%	2,058,000	-	-6.59%	-	-
05/27	157	209	156	177	+11.32%	11,958,200	-	-2.21%	-	-
05/26	166	167	157	159	-4.79%	668,800	-	-11.17%	-	-
05/25	164	168	160	167	+3.09%	561,200	-	-6.18%	-	-
05/22	158	165	155	162	0%	1,069,300	-	-7.95%	-	-
05/21	163	169	160	162	-2.99%	898,700	-	-7.43%	-	-
05/20	168	171	165	167	-1.18%	1,219,700	-	-3.47%	-	-
05/19	177	181	166	169	-2.87%	2,458,000	-	-1.74%	-	-
05/18	166	177	164	174	+8.07%	2,933,600	-	+2.35%	-	-
05/15	167	176	161	161	-19.5%	4,595,200	-	-4.17%	-	-
05/14	211	214	192	200	-2.91%	10,752,400	-	+19.76%	-	-
05/13	206	206	206	206	+32.05%	340,000	-	+25.61%	-	-
05/12	170	172	155	156	-7.69%	1,771,300	-	-3.11%	-	-
05/11	177	179	166	169	-1.74%	1,379,800	-	+6.29%	-	-
05/08	169	178	169	172	+2.38%	1,373,100	-	+8.86%	-	-
05/07	174	176	162	168	-4.55%	2,538,500	-	+7.69%	-	-
05/01	177	182	173	176	-5.38%	2,088,400	-	+14.29%	-	-
04/30	170	193	166	186	+7.51%	7,290,100	-	+22.37%	-	-
04/28	183	193	170	173	-10.36%	7,621,400	-	+15.33%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2017年 3月期	680 20,390 4/27	153 4,615 3/23 4,615 3/22 他2件	28,536,000 951,200 4/26	231億3367万	53億3567万	54億8109万 3/31
2018年 3月期	158 4,740 7/24	75 2,255 2/9 2,255 2/6	855,000 28,500 1/12	54億9356万	26億1421万	33億3931万 3/30
2019年 3月期	213 6,390 4/20	52 1,551 12/25	13,869,000 462,300 4/20	74億915万	18億494万	25億1373万 3/29
2020年 3月期	124 3,710 8/16	24 715 3/13	11,130,000 371,000 8/16	43億2271万	8億3389万	10億1458万 3/31
2021年 3月期	93 2,800 10/14	28 844 4/1	17,079,000 569,300 10/14	32億6561万	9億8435万	18億5456万 3/31
2022年 3月期	2,193 4,385 11/2	37 1,099 7/21	81,696,000 2,723,200 8/17	769億2129万	12億8208万	211億1095万 3/31
2023年 3月期	667 4/19	206 2/13 12/29	16,880,300 6/29	242億8043万	74億9905万	81億8976万 3/31
2024年 3月期	246 7/4	140 2/16 2/15	14,919,900 12/5	89億5518万	50億9644万	55億3468万 3/29
2025年 3月期	280 10/10	73 8/5	60,575,200 10/10	101億9918万	26億5907万	37億1559万 3/31
2026年 3月期	364 6/17	88 4/7	25,464,600 5/22	132億6112万	32億545万	45億7027万 3/31
最新	130 2026/9/25		160,900	48億8363万

グローバルウェイ（3936）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート