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
09/16	1,143	1,151	1,124	1,125	-2.77%	6,300	-	-4.5%
09/15	1,096	1,169	1,094	1,157	+3.03%	5,400	-	-1.78%
09/14	1,114	1,130	1,114	1,123	-0.97%	2,000	-	-4.51%
09/11	1,117	1,134	1,079	1,134	+2.62%	10,100	-	-3.41%
09/10	1,121	1,131	1,102	1,105	+1.28%	3,000	-	-5.64%
09/09	1,110	1,116	1,078	1,091	-2.59%	8,600	-	-6.51%
09/08	1,136	1,149	1,115	1,120	-1.32%	15,000	-	-3.78%
09/07	1,165	1,190	1,101	1,135	-3.4%	12,900	-	-2.24%
09/04	1,176	1,213	1,132	1,175	+1.82%	19,000	-	+1.73%
09/03	1,175	1,193	1,099	1,154	+0.52%	34,600	-	+0.52%
09/02	1,038	1,149	1,038	1,148	+8.71%	44,600	-	+0.26%
09/01	1,150	1,151	1,036	1,056	-8.17%	61,600	-	-7.37%
08/31	1,253	1,290	1,141	1,150	-8.73%	30,600	-	+1.14%
08/28	15:30 事業計画及び成長可能性に関する説明資料
08/28	1,260	1,326	1,260	1,260	-0.32%	9,500	-	+11.31%
08/27	1,286	1,291	1,258	1,264	-1.71%	14,300	-	+12.36%
08/26	1,295	1,301	1,265	1,286	0%	7,600	-	+14.41%
08/25	1,299	1,308	1,260	1,286	+0.7%	7,600	-	+15.23%
08/24	1,319	1,348	1,275	1,277	-1.39%	29,900	-	+15.88%
08/21	1,208	1,320	1,208	1,295	+9.01%	40,800	-	+18.81%
08/20	1,180	1,228	1,171	1,188	+6.07%	10,300	-	+10.61%
08/19	1,190	1,219	1,120	1,120	-7.44%	14,100	-	+6.06%
08/18	1,174	1,210	1,102	1,210	+3.42%	18,500	-	+16.35%
08/17	1,254	1,254	1,170	1,170	-5.11%	18,400	-	+14.93%
08/14	1,154	1,233	1,128	1,233	+4.85%	24,900	-	+23.55%
08/13	1,129	1,193	1,102	1,176	+3.43%	33,400	-	+20.62%
08/12	1,102	1,160	1,065	1,137	+2.43%	17,300	-	+19.18%
08/10	1,051	1,115	1,051	1,110	+4.72%	11,300	-	+18.84%
08/07	1,058	1,066	1,025	1,060	-0.66%	5,400	-	+15.72%
08/06	996	1,080	996	1,067	+5.64%	17,300	-	+18.56%
08/05	15:30 支配株主等に関する事項について
08/05	1,017	1,035	1,000	1,010	-1.46%	8,000	-	+14.38%
08/04	1,016	1,058	1,004	1,025	0%	8,100	-	+17.95%
08/03	991	1,026	990	1,025	+3.43%	14,800	-	+20.02%
07/31	1,004	1,065	990	991	+0.1%	19,400	-	+18.4%
07/30	1,056	1,090	990	990	-8.84%	14,900	-	+20.44%
07/29	1,022	1,097	973	1,086	+6.26%	38,400	-	+34.57%
07/28	995	1,100	995	1,022	+2.3%	53,100	-	+29.7%
07/27	17:00 定款一部変更に関するお知らせ
07/27	1,006	1,052	962	999	-2.54%	39,500	-	+29.4%
07/24	15:30 自己株式の取得状況及び取得終了に関するお知らせ
07/24	1,023	1,115	964	1,025	-5.36%	45,000	-	+35.4%
07/23	1,196	1,196	1,062	1,083	-11.66%	101,100	-	+46.15%
07/22	1,097	1,243	1,042	1,226	+12.79%	316,100	-	+69.57%
07/21	916	1,087	904	1,087	+16.01%	145,100	-	+55.51%
07/17	963	967	927	937	-4.19%	49,000	-	+37.59%
07/16	930	978	902	978	+10.01%	248,300	-	+46.19%
07/15	889	889	889	889	+20.3%	5,700	-	+35.73%
07/14	15:30 2026年5月期通期決算短信〔日本基準〕(非連結)
07/14	15:30 2026年5月期通期決算説明資料
07/14	740	760	715	739	+2.92%	36,400	-	+14.57%
07/13	680	735	680	718	+6.21%	17,000	-	+12.01%
07/10	658	676	658	676	+2.74%	10,200	-	+5.79%
07/09	664	671	657	658	0%	7,600	-	+3.3%
07/08	658	658	650	658	+0.15%	3,400	-	+3.3%
07/07	647	657	626	657	+1.7%	8,300	-	+3.14%
07/06	648	652	646	646	-1.07%	3,300	-	+1.25%
07/03	655	655	651	653	0%	1,700	-	+2.19%
07/02	642	653	642	653	+2.03%	1,000	-	+2.03%
07/01	16:00 自己株式の取得状況に関するお知らせ
07/01	664	664	630	640	-3.76%	1,800	-	-0.16%
06/30	635	665	620	665	+3.91%	5,200	-	+3.74%
06/29	610	640	605	640	+6.67%	8,000	-	-0.16%
06/26	615	615	600	600	-2.44%	11,300	-	-6.69%
06/25	620	620	612	615	-0.81%	3,800	-	-5.09%
06/24	611	620	605	620	+1.64%	4,700	-	-4.91%
06/23	615	616	603	610	-2.4%	6,400	-	-7.01%
06/22	622	632	610	625	+0.48%	5,500	-	-5.45%
06/19	632	634	620	622	-1.58%	3,200	-	-6.61%
06/18	632	636	632	632	0%	1,000	-	-5.67%
06/17	630	634	627	632	+0.8%	1,600	-	-6.23%
06/16	632	637	627	627	-0.79%	1,900	-	-7.52%
06/15	636	636	632	632	-0.47%	1,700	-	-7.47%
06/12	633	639	631	635	+0.32%	1,300	-	-7.57%
06/11	634	640	630	633	-1.71%	1,300	-	-8.39%
06/10	642	646	630	644	+0.31%	4,500	-	-7.47%
06/09	647	647	630	642	-0.93%	1,300	-	-8.02%
06/08	635	648	608	648	+0.47%	8,200	-	-7.69%
06/05	646	656	641	645	-0.77%	2,300	-	-8.51%
06/04	661	661	648	650	-1.66%	3,800	-	-8.45%
06/03	667	673	650	661	-2.36%	4,400	-	-7.42%
06/02	677	677	666	677	-0.29%	3,100	-	-5.84%
06/01	16:00 自己株式の取得状況に関するお知らせ
06/01	13:00 国民的人気アニメ「ちびまる子ちゃん」英語吹き替え版を配信開始のお知らせ
06/01	664	684	664	679	+1.34%	11,000	-	-6.47%
05/29	668	675	662	670	0%	3,000	-	-8.97%
05/28	639	674	629	670	+4.36%	11,100	-	-9.58%
05/27	656	656	641	642	-3.6%	13,200	-	-13.71%
05/26	689	689	656	666	-4.17%	6,500	-	-10.6%
05/25	701	714	694	695	-2.93%	5,000	-	-6.59%
05/22	723	723	708	716	-0.97%	4,900	-	-3.24%
05/21	719	731	710	723	-1.5%	6,300	-	-1.9%
05/20	735	735	706	734	+0.41%	12,400	-	+0.14%
05/19	736	747	731	731	-0.68%	7,200	-	+0.27%
05/18	13:00 令和8年度の学校有料会員数（前年同月比195％）に関するお知らせ
05/18	733	749	728	736	+0.14%	6,300	-	+1.8%
05/15	742	742	725	735	+0.96%	5,500	-	+2.37%
05/14	730	730	725	728	+0.69%	2,700	-	+2.25%
05/13	773	773	722	723	-4.74%	8,300	-	+2.26%
05/12	727	759	727	759	+4.4%	4,400	-	+8.12%
05/11	724	739	721	727	-1.62%	7,700	-	+4.45%
05/08	760	760	729	739	-2.64%	12,700	-	+6.95%
05/07	713	786	712	759	+7.51%	34,200	-	+10.8%
05/01	16:00 自己株式の取得状況に関するお知らせ
05/01	707	711	700	706	-3.16%	8,700	-	+3.98%
04/30	710	737	708	729	+0.55%	5,500	-	+8%
04/28	746	746	707	725	-4.73%	9,800	-	+8.37%
04/27	769	769	736	761	-1.04%	14,700	-	+14.61%
04/24	792	799	747	769	-1.28%	23,900	-	+16.87%
04/23	800	804	770	779	-7.48%	46,900	-	+19.66%
04/22	943	980	803	842	-10.71%	140,400	-	+30.54%
04/17	13:00 「大学入学共通テスト」のオリジナル過去問題集（英語）の提供開始に関するお知らせ

Globee（5575）のIR情報・決算資料

2026/04/22～2026/09/16

IR情報＆株価推移

開示資料

決算

株式

チャート