グローバルウェイ（3936）の時価総額の推移
- 2017年3月31日
- 54億8109万
- 2018年3月30日
- 33億3931万
- 2019年3月29日
- 25億1373万
- 2020年3月31日
- 10億1458万
- 2021年3月31日
- 18億5456万
- 2022年3月31日
- 211億1095万
- 2023年3月31日
- 81億8976万
- 2024年3月29日
- 55億3468万
- 2025年3月31日
- 37億1559万
- 2026年3月31日
- 45億7027万
2026/01/05～2026/06/03
株価＆時価総額の推移
| 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 | ||||||||||
| 06/03 | 168 | 171 | 165 | 169 | 0% | 567,500 | 61億7973万 | -2.87% | 50.24 | 6.69 |
| 06/02 | 165 | 170 | 161 | 169 | +0.6% | 1,141,400 | 61億7973万 | -4.52% | 50.24 | 6.69 |
| 06/01 | 164 | 169 | 164 | 168 | +1.82% | 619,400 | 61億4316万 | -6.15% | 49.94 | 6.65 |
| 05/29 | 170 | 173 | 163 | 165 | -2.94% | 1,217,600 | 60億3346万 | -8.33% | 49.05 | 6.53 |
| 05/28 | 170 | 178 | 164 | 170 | -3.95% | 2,058,000 | 62億1629万 | -6.59% | 50.53 | 6.73 |
| 05/27 | 157 | 209 | 156 | 177 | +11.32% | 11,958,200 | 64億7226万 | -2.21% | 52.61 | 7.01 |
| 05/26 | 166 | 167 | 157 | 159 | -4.79% | 668,800 | 58億1406万 | -11.17% | 47.26 | 6.29 |
| 05/25 | 164 | 168 | 160 | 167 | +3.09% | 561,200 | 61億659万 | -6.18% | 49.64 | 6.61 |
| 05/22 | 158 | 165 | 155 | 162 | 0% | 1,069,300 | 59億2376万 | -7.95% | 48.16 | 6.41 |
| 05/21 | 163 | 169 | 160 | 162 | -2.99% | 898,700 | 59億2376万 | -7.43% | 48.16 | 6.41 |
| 05/20 | 168 | 171 | 165 | 167 | -1.18% | 1,219,700 | 61億659万 | -3.47% | 49.64 | 6.61 |
| 05/19 | 177 | 181 | 166 | 169 | -2.87% | 2,458,000 | 61億7973万 | -1.74% | 50.24 | 6.69 |
| 05/18 | 166 | 177 | 164 | 174 | +8.07% | 2,933,600 | 63億6256万 | +2.35% | 51.72 | 6.89 |
| 05/15 | 167 | 176 | 161 | 161 | -19.5% | 4,595,200 | 58億8719万 | -4.17% | 47.86 | 6.37 |
| 05/14 | 211 | 214 | 192 | 200 | -2.91% | 10,752,400 | 73億1329万 | +19.76% | 59.45 | 7.92 |
| 05/13 | 206 | 206 | 206 | 206 | +32.05% | 340,000 | 75億3268万 | +25.61% | 61.23 | 8.15 |
| 05/12 | 170 | 172 | 155 | 156 | -7.69% | 1,771,300 | 57億436万 | -3.11% | 46.37 | 6.17 |
| 05/11 | 177 | 179 | 166 | 169 | -1.74% | 1,379,800 | 61億7973万 | +6.29% | 50.24 | 6.69 |
| 05/08 | 169 | 178 | 169 | 172 | +2.38% | 1,373,100 | 62億8942万 | +8.86% | 51.13 | 6.81 |
| 05/07 | 174 | 176 | 162 | 168 | -4.55% | 2,538,500 | 61億4316万 | +7.69% | 49.94 | 6.65 |
| 05/01 | 177 | 182 | 173 | 176 | -5.38% | 2,088,400 | 64億3569万 | +14.29% | 52.32 | 6.97 |
| 04/30 | 170 | 193 | 166 | 186 | +7.51% | 7,290,100 | 68億135万 | +22.37% | 55.29 | 7.36 |
| 04/28 | 183 | 193 | 170 | 173 | -10.36% | 7,621,400 | 63億2599万 | +15.33% | 51.42 | 6.85 |
| 04/27 | 205 | 235 | 191 | 193 | -7.66% | 12,909,000 | 70億5732万 | +30.41% | 57.37 | 7.64 |
| 04/24 | 231 | 239 | 208 | 209 | -12.18% | 14,291,100 | 76億4238万 | +44.14% | 62.13 | 8.27 |
| 04/23 | 251 | 279 | 227 | 238 | +1.28% | 30,770,600 | 87億281万 | +67.61% | 70.75 | 9.42 |
| 04/22 | 192 | 237 | 176 | 235 | +18.69% | 20,844,800 | 85億9311万 | +70.29% | 69.85 | 9.3 |
| 04/21 | 212 | 249 | 198 | 198 | -0.5% | 38,993,300 | 72億4015万 | +47.76% | 58.86 | 7.84 |
| 04/20 | 154 | 199 | 139 | 199 | +33.56% | 18,379,100 | 72億7672万 | +51.91% | 59.15 | 7.88 |
| 04/17 | 131 | 165 | 130 | 149 | +14.62% | 2,951,400 | 54億4840万 | +15.5% | 44.29 | 5.9 |
| 04/16 | 127 | 131 | 126 | 130 | +2.36% | 200,800 | 47億5363万 | +1.56% | 38.64 | 5.15 |
| 04/15 | 124 | 128 | 124 | 127 | +1.6% | 36,500 | 46億4393万 | -0.78% | 37.75 | 5.03 |
| 04/14 | 125 | 125 | 124 | 125 | +0.81% | 14,000 | 45億7080万 | -2.34% | 37.16 | 4.95 |
| 04/13 | 125 | 126 | 123 | 124 | -0.8% | 77,000 | 45億3423万 | -3.13% | 36.86 | 4.91 |
| 04/10 | 128 | 128 | 125 | 125 | -1.57% | 112,800 | 45億7080万 | -3.1% | 37.16 | 4.95 |
| 04/09 | 129 | 129 | 127 | 127 | -1.55% | 42,500 | 46億4393万 | -1.55% | 37.75 | 5.03 |
| 04/08 | 128 | 129 | 127 | 129 | +1.57% | 34,000 | 47億1707万 | 0% | 38.35 | 5.11 |
| 04/07 | 126 | 127 | 126 | 127 | +0.79% | 98,800 | 46億4393万 | -1.55% | 37.75 | 5.03 |
| 04/06 | 127 | 127 | 126 | 126 | -0.79% | 66,500 | 46億737万 | -2.33% | 37.45 | 4.99 |
| 04/03 | 126 | 129 | 126 | 127 | +1.6% | 65,200 | 46億4393万 | -2.31% | 37.75 | 5.03 |
| 04/02 | 130 | 131 | 125 | 125 | -3.85% | 256,100 | 45億7080万 | -3.85% | 37.16 | 4.95 |
| 04/01 | 126 | 130 | 126 | 130 | +4% | 105,300 | 47億5363万 | 0% | 38.64 | 5.15 |
| 03/31 | 125 | 130 | 124 | 125 | 0% | 138,000 | 45億7080万 | -3.85% | 23.8 | 4.95 |
| 03/30 | 124 | 128 | 124 | 125 | -2.34% | 206,000 | 45億7080万 | -4.58% | 23.8 | 4.95 |
| 03/27 | 124 | 128 | 124 | 128 | +1.59% | 64,600 | 46億8050万 | -2.29% | 24.37 | 5.07 |
| 03/26 | 132 | 132 | 124 | 126 | -3.82% | 246,500 | 46億737万 | -4.55% | 23.99 | 4.99 |
| 03/25 | 128 | 133 | 128 | 131 | +3.15% | 239,900 | 47億9020万 | -1.5% | 24.95 | 5.19 |
| 03/24 | 126 | 128 | 125 | 127 | +2.42% | 117,600 | 46億4393万 | -4.51% | 24.18 | 5.03 |
| 03/23 | 128 | 129 | 122 | 124 | -3.13% | 307,900 | 45億3423万 | -7.46% | 23.61 | 4.91 |
| 03/19 | 136 | 136 | 128 | 128 | -7.25% | 319,300 | 46億8050万 | -5.19% | 24.37 | 5.07 |
| 03/18 | 132 | 138 | 132 | 138 | +6.15% | 306,500 | 50億4617万 | +2.22% | 26.28 | 5.46 |
| 03/17 | 132 | 134 | 130 | 130 | -1.52% | 182,700 | 47億5363万 | -3.7% | 24.76 | 5.15 |
| 03/16 | 132 | 134 | 128 | 132 | +1.54% | 99,600 | 48億2677万 | -2.94% | 25.14 | 5.22 |
| 03/13 | 130 | 131 | 128 | 130 | -0.76% | 147,800 | 47億5363万 | -4.41% | 24.76 | 5.15 |
| 03/12 | 134 | 134 | 130 | 131 | -2.24% | 48,700 | 47億9020万 | -3.68% | 24.95 | 5.19 |
| 03/11 | 134 | 136 | 132 | 134 | +1.52% | 135,700 | 48億9990万 | -1.47% | 25.52 | 5.3 |
| 03/10 | 128 | 133 | 126 | 132 | +3.13% | 363,400 | 48億2677万 | -3.65% | 25.14 | 5.22 |
| 03/09 | 127 | 128 | 124 | 128 | -3.03% | 318,400 | 46億8050万 | -6.57% | 24.37 | 5.07 |
| 03/06 | 129 | 135 | 129 | 132 | +1.54% | 221,200 | 48億2677万 | -4.35% | 25.14 | 5.22 |
| 03/05 | 126 | 132 | 126 | 130 | +5.69% | 360,400 | 47億5363万 | -5.8% | 24.76 | 5.15 |
| 03/04 | 130 | 130 | 122 | 123 | -6.82% | 630,600 | 44億9767万 | -10.87% | 23.42 | 4.87 |
| 03/03 | 133 | 134 | 130 | 132 | -0.75% | 277,800 | 48億2677万 | -5.04% | 25.14 | 5.22 |
| 03/02 | 137 | 137 | 132 | 133 | -4.32% | 128,500 | 48億6333万 | -5% | 25.33 | 5.26 |
| 02/27 | 138 | 140 | 136 | 139 | +0.72% | 130,500 | 50億8273万 | -0.71% | 26.47 | 5.5 |
| 02/26 | 134 | 139 | 134 | 138 | +3.76% | 134,400 | 50億4617万 | -2.13% | 26.28 | 5.46 |
| 02/25 | 131 | 136 | 131 | 133 | +1.53% | 134,800 | 48億6333万 | -5.67% | 25.33 | 5.26 |
| 02/24 | 135 | 135 | 131 | 131 | -2.24% | 166,400 | 47億9020万 | -7.75% | 24.95 | 5.19 |
| 02/20 | 138 | 139 | 132 | 134 | -2.9% | 373,200 | 48億9990万 | -5.63% | 25.52 | 5.3 |
| 02/19 | 144 | 144 | 137 | 138 | -4.17% | 364,400 | 50億4617万 | -3.5% | 26.28 | 5.46 |
| 02/18 | 146 | 146 | 143 | 144 | -2.7% | 277,600 | 52億6556万 | +0.7% | 27.42 | 5.7 |
| 02/17 | 141 | 150 | 140 | 148 | +5.71% | 651,800 | 54億1183万 | +3.5% | 28.18 | 5.86 |
| 02/16 | 136 | 140 | 136 | 140 | 0% | 259,800 | 51億1930万 | -2.1% | 26.66 | 5.54 |
| 02/13 | 153 | 153 | 140 | 140 | -6.67% | 400,200 | 51億1930万 | -2.78% | 26.66 | 5.54 |
| 02/12 | 149 | 150 | 145 | 150 | +4.17% | 328,400 | 54億8496万 | +4.17% | 28.56 | 5.94 |
| 02/10 | 141 | 145 | 140 | 144 | +3.6% | 313,500 | 52億6556万 | 0% | 27.42 | 5.7 |
| 02/09 | 140 | 141 | 137 | 139 | +2.21% | 165,800 | 50億8273万 | -3.47% | 26.47 | 5.5 |
| 02/06 | 139 | 139 | 135 | 136 | -3.55% | 307,600 | 49億7303万 | -5.56% | 25.9 | 5.38 |
| 02/05 | 135 | 142 | 135 | 141 | +3.68% | 222,100 | 51億5586万 | -2.08% | 26.85 | 5.58 |
| 02/04 | 138 | 138 | 134 | 136 | -0.73% | 151,100 | 49億7303万 | -5.56% | 25.9 | 5.38 |
| 02/03 | 138 | 139 | 136 | 137 | -1.44% | 193,500 | 50億960万 | -4.86% | 26.09 | 5.42 |
| 02/02 | 141 | 143 | 138 | 139 | -1.42% | 246,000 | 50億8273万 | -3.47% | 26.47 | 5.5 |
| 01/30 | 138 | 142 | 138 | 141 | +0.71% | 169,500 | 51億5586万 | -2.08% | 26.85 | 5.58 |
| 01/29 | 138 | 140 | 135 | 140 | +0.72% | 163,300 | 51億1930万 | -2.78% | 26.66 | 5.54 |
| 01/28 | 143 | 143 | 138 | 139 | -2.8% | 271,200 | 50億8273万 | -4.14% | 26.47 | 5.5 |
| 01/27 | 147 | 147 | 141 | 143 | -2.72% | 365,100 | 52億2900万 | -0.69% | 27.23 | 5.66 |
| 01/26 | 147 | 149 | 145 | 147 | -1.34% | 294,300 | 53億7526万 | +2.8% | 27.99 | 5.82 |
| 01/23 | 143 | 150 | 142 | 149 | +4.93% | 414,600 | 54億4840万 | +4.93% | 28.37 | 5.9 |
| 01/22 | 146 | 146 | 142 | 142 | -2.74% | 297,500 | 51億9243万 | +0.71% | 27.04 | 5.62 |
| 01/21 | 149 | 150 | 144 | 146 | -3.95% | 607,800 | 53億3870万 | +4.29% | 27.8 | 5.78 |
| 01/20 | 149 | 156 | 146 | 152 | +3.4% | 986,500 | 55億5810万 | +8.57% | 28.95 | 6.02 |
| 01/19 | 149 | 150 | 145 | 147 | -1.34% | 293,400 | 53億7526万 | +5.76% | 27.99 | 5.82 |
| 01/16 | 149 | 154 | 145 | 149 | -1.32% | 320,400 | 54億4840万 | +7.97% | 28.37 | 5.9 |
| 01/15 | 139 | 151 | 139 | 151 | +7.09% | 653,000 | 55億2153万 | +10.22% | 28.75 | 5.98 |
| 01/14 | 144 | 146 | 139 | 141 | -2.08% | 511,900 | 51億5586万 | +2.92% | 26.85 | 5.58 |
| 01/13 | 151 | 152 | 143 | 144 | -4% | 477,900 | 52億6556万 | +5.88% | 27.42 | 5.7 |
| 01/09 | 151 | 153 | 149 | 150 | 0% | 486,700 | 54億8496万 | +10.29% | 28.56 | 5.94 |
| 01/08 | 149 | 154 | 148 | 150 | -1.96% | 639,100 | 54億8496万 | +11.11% | 28.56 | 5.94 |
| 01/07 | 142 | 153 | 140 | 153 | +6.25% | 731,300 | 55億9466万 | +14.18% | 29.14 | 6.06 |
| 01/06 | 143 | 151 | 142 | 144 | +2.13% | 814,300 | 52億6556万 | +7.46% | 27.42 | 5.7 |
| 01/05 | 138 | 141 | 135 | 141 | +2.17% | 468,100 | 51億5586万 | +5.22% | 26.85 | 5.58 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 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 | 53億3655万 | 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 | 169 2026/6/3 | 567,500 | 61億7973万 | |||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
