グリッド（5582）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える8月24日まで完全無料無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

株価

8/18

前日 (8/17): 2,035
始値: 2,033
高値: 2,035
安値: 1,980
終値 -2.7%: 1,980
出来高 -39.61%: 21,800

乖離率

株価（5日） 移動平均値: -1.83%
2,017
株価（25日） 移動平均値: +1.33%
1,954
出来高（5日） 移動平均値: -41.9%
37,520

2026/03/24～2026/08/18

株価推移

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
08/18	2,033	2,035	1,980	1,980	-2.7%	21,800	94億6800万	+1.33%	23.77	2.22
08/17	2,050	2,129	1,988	2,035	0%	36,100	97億3100万	+4.25%	24.43	2.28
08/14	2,000	2,100	1,935	2,035	+0.89%	93,000	97億3100万	+4.52%	24.43	2.28
08/13	2,019	2,019	1,996	2,017	+0.05%	11,400	96億4493万	+3.97%	24.22	2.26
08/12	1,987	2,028	1,986	2,016	+2.49%	25,300	96億4015万	+4.13%	24.21	2.26
08/10	1,985	1,985	1,950	1,967	-0.3%	10,400	94億584万	+1.65%	23.62	2.2
08/07	1,976	1,976	1,930	1,973	+0.51%	10,100	94億3453万	+1.96%	23.69	2.21
08/06	1,990	1,990	1,950	1,963	-1.95%	8,400	93億8671万	+1.55%	23.57	2.2
08/05	1,985	2,019	1,980	2,002	+1.52%	12,000	95億7320万	+3.84%	24.04	2.24
08/04	1,927	1,972	1,927	1,972	+1.13%	18,200	94億2975万	+2.49%	23.68	2.21
08/03	1,885	1,950	1,825	1,950	+3.01%	24,500	93億2455万	+1.56%	23.41	2.18
07/31	1,921	1,949	1,893	1,893	0%	19,000	90億5199万	-1.05%	22.73	2.12
07/30	1,902	1,935	1,871	1,893	-0.47%	20,800	90億5199万	-0.89%	22.73	2.12
07/29	1,897	1,929	1,876	1,902	-0.63%	15,600	90億9502万	-0.31%	22.84	2.13
07/28	1,862	1,930	1,840	1,914	+0.63%	31,400	91億5240万	+0.58%	22.98	2.14
07/27	1,881	1,905	1,871	1,902	+1.12%	7,300	90億9502万	+0.11%	22.84	2.13
07/24	1,908	1,908	1,856	1,881	-1.62%	16,900	89億9460万	-0.69%	22.58	2.11
07/23	1,942	1,942	1,902	1,912	-1.49%	6,100	91億4284万	+1.22%	22.96	2.14
07/22	1,970	1,970	1,925	1,941	-0.61%	4,600	92億8151万	+3.08%	23.31	2.17
07/21	1,939	1,965	1,932	1,953	+1.56%	5,500	93億3890万	+4.27%	23.45	2.19
07/17	1,958	1,998	1,905	1,923	-3.75%	22,300	91億9544万	+3.17%	23.09	2.15
07/16	1,994	2,045	1,977	1,998	+0.2%	18,700	95億5408万	+7.48%	23.99	2.24
07/15	1,939	1,995	1,911	1,994	+3.96%	10,000	95億3495万	+7.67%	23.94	2.23
07/14	1,910	1,938	1,910	1,918	+0.42%	5,100	91億7153万	+3.73%	23.03	2.15
07/13	1,921	1,954	1,896	1,910	-0.78%	15,900	91億3328万	+3.13%	22.93	2.14
07/10	1,931	1,966	1,909	1,925	+0.84%	11,500	92億500万	+3.66%	23.11	2.15
07/09	1,913	1,913	1,873	1,909	+1.92%	4,000	91億2850万	+2.36%	22.92	2.14
07/08	1,898	1,929	1,873	1,873	-1.99%	11,800	89億5635万	-0.11%	22.49	2.1
07/07	2,021	2,021	1,910	1,911	-3.97%	17,100	91億3806万	+1.11%	22.95	2.14
07/06	2,000	2,019	1,990	1,990	+0.71%	12,900	95億1582万	+4.79%	23.89	2.23
07/03	1,933	1,988	1,919	1,976	+2.97%	17,600	94億4888万	+3.95%	23.73	2.21
07/02	1,842	1,925	1,842	1,919	+4.18%	18,900	91億7631万	+0.89%	23.04	2.15
07/01	1,888	1,888	1,820	1,842	-2.44%	8,600	88億811万	-3.15%	22.12	2.06
06/30	1,890	1,911	1,857	1,888	-0.11%	14,500	90億2808万	-1.1%	26.17	2.1
06/29	1,816	1,890	1,813	1,890	+6.42%	36,200	90億3764万	-1.2%	26.19	2.11
06/26	1,780	1,827	1,733	1,776	-1.39%	47,400	84億9251万	-7.55%	24.61	1.98
06/25	1,869	1,869	1,794	1,801	-3.28%	60,900	86億1206万	-6.88%	24.96	2.01
06/24	1,760	2,006	1,759	1,862	+5.44%	207,800	89億375万	-4.12%	25.81	2.08
06/23	1,829	1,829	1,765	1,766	-3.44%	33,900	84億4469万	-9.34%	24.48	1.97
06/22	1,758	1,842	1,741	1,829	+4.04%	38,500	87億4595万	-6.68%	25.35	2.04
06/19	1,760	1,788	1,730	1,758	-0.11%	55,300	84億644万	-10.85%	24.37	1.96
06/18	1,732	1,786	1,731	1,760	+0.17%	25,800	84億1600万	-11.6%	24.39	1.96
06/17	1,691	1,777	1,691	1,757	+3.72%	44,500	84億166万	-12.85%	24.35	1.96
06/16	1,715	1,715	1,671	1,694	-2.48%	52,100	81億40万	-17.16%	23.48	1.89
06/15	1,791	1,805	1,721	1,737	-2.96%	57,400	83億602万	-16.33%	24.07	1.94
06/12	1,840	1,853	1,774	1,790	-2.29%	70,300	85億5946万	-14.92%	24.81	1.99
06/11	1,880	1,880	1,820	1,832	-3.88%	41,600	87億6029万	-14.03%	25.39	2.04
06/10	2,000	2,011	1,889	1,906	-4.7%	42,000	91億1415万	-11.47%	26.42	2.12
06/09	2,063	2,063	1,981	2,000	-2.2%	45,300	95億6364万	-7.88%	27.72	2.23
06/08	2,040	2,058	2,015	2,045	-2.76%	42,300	97億7882万	-6.45%	28.34	2.28
06/05	2,151	2,190	2,100	2,103	-2.68%	57,900	100億5617万	-4.41%	29.15	2.34
06/04	2,200	2,200	2,100	2,161	-3.78%	61,200	103億3351万	-2.22%	29.95	2.41
06/03	2,199	2,281	2,083	2,246	+4.42%	83,500	107億3997万	+1.26%	31.13	2.5
06/02	2,030	2,159	2,004	2,151	+6.27%	59,100	102億8570万	-3.2%	29.81	2.4
06/01	2,062	2,126	1,988	2,024	+0.45%	45,200	96億7840万	-9.36%	28.05	2.26
05/29	1,928	2,084	1,919	2,015	+5.28%	85,100	96億3537万	-10.4%	27.93	2.25
05/28	1,971	1,971	1,885	1,914	-5.06%	103,700	91億5240万	-15.53%	26.53	2.13
05/27	2,015	2,030	1,980	2,016	+0.65%	60,200	96億4015万	-11.93%	27.94	2.25
05/26	2,066	2,075	2,001	2,003	-3.47%	31,300	95億7799万	-13.25%	27.76	2.23
05/25	2,146	2,146	2,036	2,075	-1.61%	69,300	99億2228万	-10.83%	28.76	2.31
05/22	2,032	2,119	2,030	2,109	+5.13%	42,100	100億8486万	-9.99%	29.23	2.35
05/21	2,003	2,050	1,982	2,006	+0.1%	36,900	95億9233万	-14.86%	27.8	2.24
05/20	2,070	2,070	1,975	2,004	-2.95%	61,800	95億8277万	-15.55%	27.77	2.23
05/19	2,133	2,160	2,060	2,065	-3.55%	74,000	98億7446万	-13.56%	28.62	2.3
05/18	2,230	2,235	2,131	2,141	-3.17%	51,800	102億3788万	-10.98%	29.67	2.39
05/15	2,420	2,433	2,163	2,211	-7.49%	85,500	105億7261万	-8.41%	30.64	2.46
05/14	2,567	2,568	2,374	2,390	-4.02%	43,400	114億2855万	-1.28%	33.12	2.66
05/13	2,466	2,523	2,448	2,490	+0.97%	44,200	119億673万	+2.94%	34.51	2.78
05/12	2,453	2,550	2,450	2,466	+1.02%	33,600	117億9197万	+2.24%	34.18	2.75
05/11	2,490	2,490	2,430	2,441	-0.45%	27,900	116億7242万	+1.41%	33.83	2.72
05/08	2,391	2,482	2,391	2,452	+2.59%	21,800	117億2502万	+2.25%	33.98	2.73
05/07	2,400	2,425	2,350	2,390	+1.23%	10,900	114億2855万	+0.04%	33.12	2.66
05/01	2,369	2,406	2,351	2,361	-0.34%	15,300	112億8988万	-1.13%	32.72	2.63
04/30	2,393	2,393	2,350	2,369	-1%	9,700	113億2813万	-0.8%	32.83	2.64
04/28	2,399	2,399	2,351	2,393	+1.06%	10,900	114億4290万	+0.13%	33.17	2.67
04/27	2,368	2,368	2,305	2,368	+1.2%	26,100	113億2335万	-0.84%	32.82	2.64
04/24	2,357	2,373	2,340	2,340	-1.18%	15,100	111億8946万	-1.85%	32.43	2.61
04/23	2,427	2,427	2,338	2,368	-1.74%	17,600	113億2335万	-0.75%	32.82	2.64
04/22	2,420	2,452	2,400	2,410	-0.99%	13,100	115億2419万	+0.67%	33.4	2.69
04/21	2,431	2,461	2,400	2,434	+0.04%	22,000	116億3895万	+1.59%	33.73	2.71
04/20	2,490	2,500	2,430	2,433	-2.29%	13,300	116億3417万	+1.54%	33.72	2.71
04/17	2,508	2,555	2,480	2,490	-0.56%	27,900	119億673万	+3.97%	34.51	2.78
04/16	2,497	2,550	2,478	2,504	+1.21%	22,400	119億7368万	+4.81%	34.7	2.79
04/15	2,477	2,555	2,448	2,474	+0.32%	24,400	118億3023万	+3.69%	34.29	2.76
04/14	2,459	2,507	2,459	2,466	+1.11%	15,900	117億9197万	+3.53%	34.18	2.75
04/13	2,408	2,442	2,382	2,439	+0.91%	8,400	116億6286万	+2.61%	33.8	2.72
04/10	2,402	2,452	2,402	2,417	+0.21%	12,600	115億5766万	+1.6%	33.5	2.69
04/09	2,469	2,472	2,391	2,412	-1.91%	15,000	115億3375万	+1.52%	33.43	2.69
04/08	2,427	2,468	2,400	2,459	+3.19%	15,000	117億5850万	+3.8%	34.08	2.74
04/07	2,369	2,444	2,359	2,383	+0.25%	25,100	113億9508万	+0.76%	33.03	2.66
04/06	2,333	2,415	2,333	2,377	+1.89%	18,100	113億6639万	+0.42%	32.94	2.65
04/03	2,280	2,341	2,280	2,333	+0.95%	18,600	111億5599万	-1.56%	32.33	2.6
04/02	2,343	2,355	2,262	2,311	-1.37%	18,500	110億5079万	-2.61%	32.03	2.58
04/01	2,315	2,359	2,260	2,343	+5.78%	14,700	112億381万	-1.39%	32.47	2.61
03/31	2,204	2,269	2,204	2,215	-0.94%	13,000	105億9173万	-6.74%	30.7	2.55
03/30	2,310	2,311	2,235	2,236	-5.25%	31,000	106億9215万	-6.13%	30.99	2.58
03/27	2,331	2,388	2,306	2,360	-0.04%	17,800	112億8510万	-1.26%	32.71	2.72
03/26	2,440	2,440	2,336	2,361	-2.6%	17,500	112億8988万	-1.38%	32.72	2.72
03/25	2,390	2,429	2,381	2,424	+3.59%	20,900	115億9113万	+1.13%	33.6	2.79
03/24	2,338	2,358	2,288	2,340	+2.95%	17,800	111億8946万	-2.62%	32.43	2.7

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
2024年 6月期	6,400 7/10	2,051 11/17	1,403,400 7/10	288億7680万	96億729万	+25.65% 2/19	-27.32% 11/17
2025年 6月期	4,155 10/21	1,280 8/5	187,000 10/17	196億3298万	60億4281万	+31.87% 9/10	-38.52% 8/5
2026年 6月期	3,205 11/28	1,671 6/16	359,600 2/16	152億3954万	-	+18.09% 11/28	-17.17% 6/16
最新	1,980 2026/8/18		21,800	95億985万		+1.33% 1,954

年間値上がり率

2024/12/30 vs 2023/12/29: -21%（0.79倍）
2025/12/30 vs 2024/12/30: 1%（1.01倍）
2026/08/18 vs 2025/12/30: -24%（0.76倍）
過去安値 1,280円（2024/08/05）: 55%（1.55倍）
1,980円（8/18）

グリッド（5582）の株価チャート

株価

8/18

乖離率

2026/03/24～2026/08/18

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