グリッド（5582）のPER（株価収益率）の推移

2024年6月28日: 28.81倍
2025年6月30日: 40.35倍

2026/01/09～2026/06/09

株価＆PER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
06/09	2,063	2,063	1,981	2,000	-2.2%	45,300	95億6364万	-7.88%	34.15	2.3
06/08	2,040	2,058	2,015	2,045	-2.76%	42,300	97億7882万	-6.45%	34.92	2.36
06/05	2,151	2,190	2,100	2,103	-2.68%	57,900	100億5617万	-4.41%	35.91	2.42
06/04	2,200	2,200	2,100	2,161	-3.78%	61,200	103億3351万	-2.22%	36.9	2.49
06/03	2,199	2,281	2,083	2,246	+4.42%	83,500	107億3997万	+1.26%	38.36	2.59
06/02	2,030	2,159	2,004	2,151	+6.27%	59,100	102億8570万	-3.2%	36.73	2.48
06/01	2,062	2,126	1,988	2,024	+0.45%	45,200	96億7840万	-9.36%	34.56	2.33
05/29	1,928	2,084	1,919	2,015	+5.28%	85,100	96億3537万	-10.4%	34.41	2.32
05/28	1,971	1,971	1,885	1,914	-5.06%	103,700	91億5240万	-15.53%	32.69	2.2
05/27	2,015	2,030	1,980	2,016	+0.65%	60,200	96億4015万	-11.93%	34.43	2.32
05/26	2,066	2,075	2,001	2,003	-3.47%	31,300	95億7799万	-13.25%	34.21	2.31
05/25	2,146	2,146	2,036	2,075	-1.61%	69,300	99億2228万	-10.83%	35.44	2.39
05/22	2,032	2,119	2,030	2,109	+5.13%	42,100	100億8486万	-9.99%	36.02	2.43
05/21	2,003	2,050	1,982	2,006	+0.1%	36,900	95億9233万	-14.86%	34.26	2.31
05/20	2,070	2,070	1,975	2,004	-2.95%	61,800	95億8277万	-15.55%	34.22	2.31
05/19	2,133	2,160	2,060	2,065	-3.55%	74,000	98億7446万	-13.56%	35.26	2.38
05/18	2,230	2,235	2,131	2,141	-3.17%	51,800	102億3788万	-10.98%	36.56	2.47
05/15	2,420	2,433	2,163	2,211	-7.49%	85,500	105億7261万	-8.41%	37.76	2.55
05/14	2,567	2,568	2,374	2,390	-4.02%	43,400	114億2855万	-1.28%	40.81	2.75
05/13	2,466	2,523	2,448	2,490	+0.97%	44,200	119億673万	+2.94%	42.52	2.87
05/12	2,453	2,550	2,450	2,466	+1.02%	33,600	117億9197万	+2.24%	42.11	2.84
05/11	2,490	2,490	2,430	2,441	-0.45%	27,900	116億7242万	+1.41%	41.69	2.81
05/08	2,391	2,482	2,391	2,452	+2.59%	21,800	117億2502万	+2.25%	41.87	2.82
05/07	2,400	2,425	2,350	2,390	+1.23%	10,900	114億2855万	+0.04%	40.81	2.75
05/01	2,369	2,406	2,351	2,361	-0.34%	15,300	112億8988万	-1.13%	40.32	2.72
04/30	2,393	2,393	2,350	2,369	-1%	9,700	113億2813万	-0.8%	40.46	2.73
04/28	2,399	2,399	2,351	2,393	+1.06%	10,900	114億4290万	+0.13%	40.87	2.76
04/27	2,368	2,368	2,305	2,368	+1.2%	26,100	113億2335万	-0.84%	40.44	2.73
04/24	2,357	2,373	2,340	2,340	-1.18%	15,100	111億8946万	-1.85%	39.96	2.7
04/23	2,427	2,427	2,338	2,368	-1.74%	17,600	113億2335万	-0.75%	40.44	2.73
04/22	2,420	2,452	2,400	2,410	-0.99%	13,100	115億2419万	+0.67%	41.16	2.78
04/21	2,431	2,461	2,400	2,434	+0.04%	22,000	116億3895万	+1.59%	41.57	2.8
04/20	2,490	2,500	2,430	2,433	-2.29%	13,300	116億3417万	+1.54%	41.55	2.8
04/17	2,508	2,555	2,480	2,490	-0.56%	27,900	119億673万	+3.97%	42.52	2.87
04/16	2,497	2,550	2,478	2,504	+1.21%	22,400	119億7368万	+4.81%	42.76	2.88
04/15	2,477	2,555	2,448	2,474	+0.32%	24,400	118億3023万	+3.69%	42.25	2.85
04/14	2,459	2,507	2,459	2,466	+1.11%	15,900	117億9197万	+3.53%	42.11	2.84
04/13	2,408	2,442	2,382	2,439	+0.91%	8,400	116億6286万	+2.61%	41.65	2.81
04/10	2,402	2,452	2,402	2,417	+0.21%	12,600	115億5766万	+1.6%	41.28	2.78
04/09	2,469	2,472	2,391	2,412	-1.91%	15,000	115億3375万	+1.52%	41.19	2.78
04/08	2,427	2,468	2,400	2,459	+3.19%	15,000	117億5850万	+3.8%	41.99	2.83
04/07	2,369	2,444	2,359	2,383	+0.25%	25,100	113億9508万	+0.76%	40.69	2.74
04/06	2,333	2,415	2,333	2,377	+1.89%	18,100	113億6639万	+0.42%	40.59	2.74
04/03	2,280	2,341	2,280	2,333	+0.95%	18,600	111億5599万	-1.56%	39.84	2.69
04/02	2,343	2,355	2,262	2,311	-1.37%	18,500	110億5079万	-2.61%	39.47	2.66
04/01	2,315	2,359	2,260	2,343	+5.78%	14,700	112億381万	-1.39%	40.01	2.7
03/31	2,204	2,269	2,204	2,215	-0.94%	13,000	105億9173万	-6.74%	37.83	2.55
03/30	2,310	2,311	2,235	2,236	-5.25%	31,000	106億9215万	-6.13%	38.18	2.58
03/27	2,331	2,388	2,306	2,360	-0.04%	17,800	112億8510万	-1.26%	40.3	2.72
03/26	2,440	2,440	2,336	2,361	-2.6%	17,500	112億8988万	-1.38%	40.32	2.72
03/25	2,390	2,429	2,381	2,424	+3.59%	20,900	115億9113万	+1.13%	41.4	2.79
03/24	2,338	2,358	2,288	2,340	+2.95%	17,800	111億8946万	-2.62%	39.96	2.7
03/23	2,291	2,336	2,255	2,273	-4.94%	55,300	108億6576万	-5.57%	38.82	2.62
03/19	2,481	2,505	2,390	2,391	-6.49%	34,300	114億2984万	-1.16%	40.83	2.75
03/18	2,458	2,560	2,437	2,557	+4.03%	34,900	122億2338万	+5.49%	43.67	2.94
03/17	2,455	2,484	2,430	2,458	+0.24%	13,400	117億5012万	+1.57%	41.98	2.83
03/16	2,410	2,498	2,380	2,452	+2.38%	36,500	117億2144万	+1.36%	41.87	2.82
03/13	2,320	2,407	2,320	2,395	+1.66%	18,700	114億4896万	-0.95%	40.9	2.76
03/12	2,372	2,405	2,351	2,356	-2.12%	9,600	112億6253万	-2.68%	40.23	2.71
03/11	2,388	2,440	2,388	2,407	+0.8%	10,000	115億633万	-0.78%	41.1	2.77
03/10	2,430	2,452	2,361	2,388	+2.49%	18,100	114億1550万	-1.53%	40.78	2.75
03/09	2,386	2,393	2,300	2,330	-6.28%	42,100	111億3824万	-4%	39.79	2.68
03/06	2,347	2,490	2,315	2,486	+5.92%	32,900	118億8397万	+2.22%	42.45	2.86
03/05	2,323	2,360	2,271	2,347	+4.78%	57,200	112億1950万	-3.53%	40.08	2.7
03/04	2,337	2,370	2,231	2,240	-5.21%	61,400	107億801万	-8.16%	38.25	2.58
03/03	2,407	2,419	2,363	2,363	-3.16%	22,400	112億9599万	-3.47%	40.35	2.72
03/02	2,411	2,449	2,370	2,440	-0.25%	20,200	116億6408万	-0.69%	41.67	2.81
02/27	2,438	2,539	2,418	2,446	+1.33%	42,400	116億9276万	-0.53%	41.77	2.82
02/26	2,400	2,480	2,388	2,414	+1.43%	46,300	115億3979万	-1.99%	41.22	2.78
02/25	2,345	2,437	2,309	2,380	+2.32%	36,100	113億7726万	-3.68%	40.64	2.74
02/24	2,370	2,399	2,308	2,326	-1.9%	64,200	111億1912万	-6.29%	39.72	2.68
02/20	2,429	2,429	2,362	2,371	-2.87%	43,400	112億7393万	-5.05%	40.49	2.72
02/19	2,448	2,450	2,400	2,441	-0.73%	31,400	116億677万	-2.83%	41.69	2.8
02/18	2,452	2,493	2,390	2,459	+0.49%	59,600	116億9236万	-2.46%	41.99	2.82
02/17	2,550	2,557	2,405	2,447	-4.93%	143,900	116億3530万	-3.24%	41.79	2.8
02/16	2,507	2,632	2,440	2,574	+5.36%	359,600	122億3918万	+1.46%	43.96	2.95
02/13	2,546	2,550	2,435	2,443	-4.9%	37,800	116億1628万	-3.86%	41.72	2.8
02/12	2,547	2,570	2,535	2,569	+1.9%	15,400	122億1541万	+0.67%	43.87	2.94
02/10	2,432	2,545	2,428	2,521	+3.15%	26,500	119億8717万	-1.41%	43.05	2.89
02/09	2,474	2,474	2,418	2,444	+0.83%	26,600	116億2104万	-4.64%	41.74	2.8
02/06	2,404	2,429	2,341	2,424	-0.66%	32,800	115億2594万	-5.64%	41.4	2.78
02/05	2,418	2,459	2,400	2,440	-0.69%	19,500	116億202万	-5.39%	41.67	2.79
02/04	2,499	2,499	2,433	2,457	-1.72%	19,000	116億8285万	-5.06%	41.96	2.81
02/03	2,414	2,526	2,380	2,500	+5.4%	42,100	118億8732万	-3.85%	42.69	2.86
02/02	2,442	2,474	2,372	2,372	-2.83%	37,400	112億7868万	-9.12%	40.51	2.72
01/30	2,449	2,465	2,428	2,441	-0.65%	18,500	116億677万	-6.97%	41.69	2.8
01/29	2,482	2,482	2,410	2,457	-1.92%	30,100	116億8285万	-6.72%	41.96	2.81
01/28	2,476	2,520	2,456	2,505	+0.32%	25,900	119億1109万	-5.22%	42.78	2.87
01/27	2,508	2,515	2,467	2,497	+0.89%	21,400	118億7305万	-5.74%	42.64	2.86
01/26	2,536	2,536	2,466	2,475	-4.29%	41,600	117億6844万	-6.67%	42.27	2.83
01/23	2,510	2,620	2,498	2,586	+3.52%	27,200	122億9624万	-2.71%	44.16	2.96
01/22	2,565	2,565	2,485	2,498	-1.19%	29,800	118億7781万	-6.13%	42.66	2.86
01/21	2,573	2,595	2,523	2,528	-3.36%	26,000	120億2045万	-5.28%	43.17	2.9
01/20	2,641	2,641	2,557	2,616	-1.99%	30,300	124億3889万	-2.32%	44.67	3
01/19	2,687	2,693	2,658	2,669	-1.04%	18,900	126億9090万	-0.6%	45.58	3.06
01/16	2,739	2,755	2,670	2,697	-1.53%	23,700	128億2404万	+0.22%	46.06	3.09
01/15	2,664	2,750	2,663	2,739	+2.89%	19,800	130億2374万	+1.44%	46.77	3.14
01/14	2,653	2,690	2,628	2,662	+0.34%	16,200	126億5761万	-1.66%	45.46	3.05
01/13	2,701	2,701	2,631	2,653	0%	18,500	126億1482万	-2.53%	45.31	3.04
01/09	2,670	2,680	2,617	2,653	-0.71%	18,600	126億1482万	-2.89%	45.31	3.04

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PER
2024年 6月期	6,400 7/10	2,051 11/17	1,403,400 7/10	73.82	23.66	8.31	2.66	288億7680万	96億729万	28.81倍 6/28
2025年 6月期	4,155 10/21	1,280 8/5	187,000 10/17	65.93	20.31	5.01	1.54	196億3298万	60億4281万	40.35倍 6/30
最新	2,000 2026/6/9		45,300	34.15 予想		2.3 実績		95億6364万		-

グリッド（5582）のPER（株価収益率）の推移

2026/01/09～2026/06/09

株価＆PERの推移

年初来

開示資料

決算

株式

チャート