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	279	283	276	279	-0.36%	39,300	-	-2.11%	-	-
09/24	283	284	274	280	-1.06%	30,300	-	-1.75%	-	-
09/18	280	283	280	283	0%	27,200	-	-1.05%	-	-
09/17	282	283	280	283	+0.71%	26,500	-	-0.7%	-	-
09/16	281	284	280	281	0%	9,900	-	-1.4%	-	-
09/15	283	285	281	281	-0.71%	16,000	-	-1.4%	-	-
09/14	285	287	280	283	0%	26,000	-	-0.7%	-	-
09/11	280	284	280	283	+0.35%	9,200	-	-0.7%	-	-
09/10	280	285	280	282	-0.35%	13,100	-	-1.05%	-	-
09/09	285	287	283	283	-0.35%	15,600	-	-0.7%	-	-
09/08	285	287	284	284	0%	8,600	-	-0.35%	-	-
09/07	288	288	282	284	-0.35%	16,700	-	-0.7%	-	-
09/04	285	288	283	285	0%	11,600	-	-0.35%	-	-
09/03	290	290	285	285	-0.7%	12,500	-	-0.35%	-	-
09/02	286	288	285	287	0%	10,200	-	+0.35%	-	-
09/01	291	291	287	287	-0.35%	20,600	-	+0.7%	-	-
08/31	288	294	287	288	0%	44,700	-	+0.7%	-	-
08/28	288	296	283	288	-0.35%	38,500	-	0%	-	-
08/27	286	291	286	289	+0.35%	16,600	-	0%	-	-
08/26	293	293	285	288	-2.04%	24,600	-	-1.03%	-	-
08/25	284	297	279	294	+3.52%	51,400	-	+0.34%	-	-
08/24	294	294	282	284	-3.4%	32,500	-	-3.73%	-	-
08/21	291	296	287	294	-0.68%	18,400	-	-1.34%	-	-
08/20	296	298	280	296	+7.25%	63,200	-	-1.33%	-	-
08/19	283	288	276	276	-3.83%	28,000	-	-8.91%	-	-
08/18	286	296	284	287	0%	43,500	-	-6.21%	-	-
08/17	272	290	270	287	+6.3%	52,700	-	-7.12%	-	-
08/14	272	275	263	270	-3.57%	78,600	-	-13.74%	-	-
08/13	281	291	280	280	-0.71%	46,900	-	-11.95%	-	-
08/12	277	282	277	282	+1.81%	15,900	-	-11.88%	-	-
08/10	276	283	275	277	-0.36%	20,700	-	-13.98%	-	-
08/07	279	281	274	278	-0.71%	35,700	-	-14.72%	-	-
08/06	289	289	280	280	-3.11%	48,200	-	-15.41%	-	-
08/05	292	297	283	289	-0.69%	146,400	-	-13.99%	-	-
08/04	301	301	288	291	-1.36%	35,400	-	-14.91%	-	-
08/03	295	303	280	295	0%	68,500	-	-15.23%	-	-
07/31	288	301	282	295	+5.36%	95,600	-	-15.71%	-	-
07/30	279	288	270	280	+0.36%	154,000	-	-20.23%	-	-
07/29	291	303	279	279	0%	160,500	-	-20.74%	-	-
07/28	310	310	275	279	-8.82%	200,000	-	-21.63%	-	-
07/27	324	327	292	306	-5.85%	203,100	-	-14.76%	-	-
07/24	329	340	321	325	-2.4%	106,200	-	-9.47%	-	-
07/23	338	342	327	333	-1.48%	102,800	-	-7.24%	-	-
07/22	330	347	325	338	+0.9%	119,800	-	-5.32%	-	-
07/21	327	348	316	335	+2.45%	153,400	-	-5.1%	-	-
07/17	366	386	313	327	-9.42%	574,600	-	-6.3%	-	-
07/16	357	362	344	361	+0.28%	109,800	-	+4.64%	-	-
07/15	362	370	348	360	+0.56%	142,500	-	+5.88%	-	-
07/14	344	369	339	358	+1.7%	197,600	-	+7.19%	-	-
07/13	364	366	340	352	-5.38%	321,500	-	+6.99%	-	-
07/10	395	420	370	372	-3.88%	769,200	-	+15.17%	-	-
07/09	383	409	365	387	-3.01%	676,200	-	+21.7%	-	-
07/08	315	403	307	399	+23.53%	1,640,700	-	+27.88%	-	-
07/07	339	343	307	323	-4.44%	482,800	-	+5.9%	-	-
07/06	383	387	330	338	-11.52%	552,900	-	+12.29%	-	-
07/03	380	403	351	382	-3.29%	629,000	-	+28.62%	-	-
07/02	413	425	387	395	+1.54%	705,400	-	+35.74%	-	-
07/01	432	439	379	389	-14.69%	1,281,000	-	+36.97%	-	-
06/30	385	465	372	456	+6.05%	1,692,700	-	+64.03%	-	-
06/29	430	430	395	430	+22.86%	1,788,000	-	+59.26%	-	-
06/26	310	360	307	350	+11.82%	1,133,500	-	+33.08%	-	-
06/25	288	344	269	313	-1.57%	1,093,200	-	+20.85%	-	-
06/24	372	383	315	318	-16.32%	911,200	-	+24.22%	-	-
06/23	344	423	344	380	+10.79%	2,683,500	-	+50.2%	-	-
06/22	317	349	304	343	+8.2%	298,500	-	+38.31%	-	-
06/19	311	319	284	317	+2.92%	164,100	-	+29.92%	-	-
06/18	278	323	275	308	+9.22%	326,400	-	+27.8%	-	-
06/17	241	294	241	282	+10.59%	263,800	-	+17.99%	-	-
06/16	235	256	235	255	+8.51%	104,100	-	+7.14%	-	-
06/15	229	235	226	235	+1.73%	29,300	-	-1.26%	-	-
06/12	222	245	222	231	+4.52%	53,100	-	-3.35%	-	-
06/11	219	227	213	221	+0.91%	60,700	-	-8.3%	-	-
06/10	226	262	208	219	-0.45%	585,100	-	-9.88%	-	-
06/09	223	224	220	220	+0.92%	17,000	-	-10.2%	-	-
06/08	231	231	216	218	-8.02%	37,500	-	-11.74%	-	-
06/05	233	239	230	237	+1.72%	13,200	-	-4.82%	-	-
06/04	236	236	227	233	+0.87%	17,000	-	-7.17%	-	-
06/03	227	235	222	231	+5.48%	36,000	-	-9.06%	-	-
06/02	230	230	219	219	-6.01%	47,400	-	-14.79%	-	-
06/01	235	240	232	233	-1.27%	20,800	-	-10.38%	-	-
05/29	236	242	236	236	0%	14,200	-	-10.61%	-	-
05/28	236	239	235	236	-0.42%	16,000	-	-11.61%	-	-
05/27	241	246	236	237	-3.66%	54,800	-	-12.22%	-	-
05/26	251	251	246	246	-1.6%	21,700	-	-9.89%	-	-
05/25	250	255	250	250	+1.21%	18,700	-	-9.42%	-	-
05/22	253	253	244	247	-0.4%	50,400	-	-11.47%	-	-
05/21	247	256	247	248	+0.81%	19,000	-	-12.06%	-	-
05/20	257	257	246	246	-3.15%	33,200	-	-13.68%	-	-
05/19	245	256	245	254	+4.53%	37,300	-	-12.11%	-	-
05/18	244	245	238	243	-1.62%	42,400	-	-17.91%	-	-
05/15	257	257	242	247	-3.14%	90,900	-	-19.28%	-	-
05/14	260	260	252	255	-0.78%	41,200	-	-19.05%	-	-
05/13	259	261	257	257	0%	31,400	-	-19.69%	-	-
05/12	264	264	257	257	-0.77%	19,300	-	-21.17%	-	-
05/11	270	270	259	259	-3%	55,300	-	-21.75%	-	-
05/08	270	271	267	267	-1.11%	22,000	-	-20.54%	-	-
05/07	272	276	269	270	0%	37,800	-	-20.82%	-	-
05/01	275	275	267	270	-1.82%	48,600	-	-21.97%	-	-
04/30	281	281	275	275	-1.79%	30,500	-	-21.65%	-	-
04/28	276	281	276	280	+1.82%	49,500	-	-21.35%	-	-

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
2022年 3月期	2,170 12/29	801 3/14	4,836,700 12/29	93億2232万	35億1703万	+23.04% 4/5	-16.18% 2/8
2023年 3月期	1,190 4/5	444 12/29	136,100 3/24	52億2505万	19億6660万	+10.34% 8/8	-19.25% 6/20
2024年 3月期	644 2/21	333 12/28	2,515,900 9/7	29億205万	14億9776万	+41.02% 2/13	-14.62% 12/25
2025年 3月期	536 6/4	251 3/5 2/27	4,390,100 6/4	24億1698万	11億3183万	+22.69% 3/26	-33.36% 8/5
2026年 3月期	736 9/22	220 4/7	6,350,400 3/18	33億1884万	9億9204万	+79.37% 9/19	-23.6% 4/27
最新	279 2026/9/25		39,300	13億3177万		-2.11% 285

年間値上がり率

2022/12/30 vs 2021/12/30: -70%（0.3倍）
2023/12/29 vs 2022/12/30: -28%（0.72倍）
2024/12/30 vs 2023/12/29: -17%（0.83倍）
2025/12/30 vs 2024/12/30: 6%（1.06倍）
2026/09/25 vs 2025/12/30: -10%（0.9倍）
過去安値 220円（2025/04/07）: 27%（1.27倍）
279円（9/25）

Institution for a Global Society（4265）の株価チャート

株価

9/25

乖離率

2026/04/28～2026/09/25

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