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
09/04	3,825	4,030	3,735	3,920	+3.43%	4,243,400	-	+8.23%	-	-
09/03	4,000	4,000	3,780	3,790	-3.68%	2,997,600	-	+5.78%	-	-
09/02	4,165	4,235	3,925	3,935	-10.06%	3,860,100	-	+10.72%	-	-
09/01	4,210	4,465	4,200	4,375	+0.92%	2,424,100	-	+24.33%	-	-
08/31	4,450	4,580	4,310	4,335	-2.47%	4,008,100	-	+25.22%	-	-
08/28	4,140	4,490	4,060	4,445	+7.11%	4,100,300	-	+30.43%	-	-
08/27	3,950	4,230	3,870	4,150	+8.21%	3,220,500	-	+23.66%	-	-
08/26	3,900	3,925	3,790	3,835	-1.03%	1,054,100	-	+15.83%	-	-
08/25	3,800	3,960	3,770	3,875	+0.13%	2,063,400	-	+18.5%	-	-
08/24	3,690	3,920	3,535	3,870	+6.32%	2,727,900	-	+19.96%	-	-
08/21	3,590	3,670	3,530	3,640	+1.82%	1,170,500	-	+14.29%	-	-
08/20	3,455	3,620	3,385	3,575	+5.3%	1,328,500	-	+13.24%	-	-
08/19	3,500	3,530	3,320	3,395	-3.55%	1,337,600	-	+9.09%	-	-
08/18	3,525	3,580	3,425	3,520	+1.88%	1,000,100	-	+14.47%	-	-
08/17	3,655	3,690	3,405	3,455	-4.03%	1,244,100	-	+13.99%	-	-
08/14	3,460	3,620	3,430	3,600	+3.6%	1,441,400	-	+20.28%	-	-
08/13	3,600	3,690	3,460	3,475	-3.61%	1,289,000	-	+17.68%	-	-
08/12	3,645	3,765	3,510	3,605	-1.1%	2,080,400	-	+23.71%	-	-
08/10	3,400	3,650	3,400	3,645	+10.79%	2,780,400	-	+26.92%	-	-
08/07	3,100	3,320	3,045	3,290	+4.28%	2,509,000	-	+16.63%	-	-
08/06	3,080	3,195	3,020	3,155	+2.44%	1,589,100	-	+13.57%	-	-
08/05	2,903	3,090	2,894	3,080	+7.02%	1,627,200	-	+12.33%	-	-
08/04	2,880	2,921	2,828	2,878	-0.24%	897,300	-	+6.32%	-	-
08/03	2,815	2,932	2,758	2,885	+2.49%	1,515,900	-	+7.61%	-	-
07/31	2,964	2,988	2,750	2,815	-5.03%	2,881,900	-	+6.11%	-	-
07/30	3,010	3,060	2,957	2,964	-3.3%	1,593,900	-	+12.66%	-	-
07/29	3,035	3,130	2,970	3,065	+0.66%	1,994,100	-	+17.43%	-	-
07/28	2,900	3,160	2,820	3,045	+3.36%	3,358,000	-	+18.25%	-	-
07/27	3,000	3,030	2,866	2,946	-1.73%	2,267,600	-	+15.71%	-	-
07/24	3,040	3,095	2,886	2,998	-4.22%	3,240,500	-	+18.97%	-	-
07/23	3,100	3,255	2,989	3,130	+3.3%	4,698,500	-	+25.25%	-	-
07/22	2,900	3,050	2,713	3,030	+7.98%	6,494,200	-	+22.13%	-	-
07/21	2,875	2,922	2,643	2,806	+0.43%	3,808,500	-	+13.79%	-	-
07/17	2,731	2,837	2,559	2,794	-1.31%	4,647,400	-	-	-	-
07/16	2,950	3,175	2,752	2,831	-4.03%	11,981,800	-	-	-	-
07/15	2,850	2,950	2,783	2,950	+20.41%	5,309,400	-	-	-	-
07/14	2,450	2,480	2,362	2,450	-0.97%	2,127,800	-	-	-	-
07/13	2,450	2,585	2,422	2,474	+2.74%	1,273,200	-	-	-	-
07/10	2,499	2,499	2,350	2,408	-3.87%	2,100,300	-	-	-	-
07/09	2,615	2,649	2,485	2,505	-4.06%	1,891,300	-	-	-	-
07/08	2,517	2,708	2,517	2,611	+4.44%	3,035,400	-	-	-	-
07/07	2,497	2,666	2,462	2,500	-1.85%	3,001,300	-	-	-	-
07/06	2,450	2,555	2,406	2,547	+7.2%	3,385,400	-	-	-	-
07/03	2,200	2,405	2,180	2,376	+7.95%	1,959,100	-	-	-	-
07/02	2,255	2,322	2,193	2,201	-2.39%	1,421,200	-	-	-	-
07/01	2,221	2,281	2,131	2,255	+2.31%	1,944,600	-	-	-	-
06/30	2,240	2,246	2,167	2,204	-1.91%	1,408,600	-	-	-	-
06/29	2,216	2,305	2,168	2,247	+2.84%	1,403,500	-	-	-	-
06/26	2,249	2,289	2,163	2,185	-2.85%	1,621,500	-	-	-	-
06/25	2,420	2,476	2,208	2,249	-7.49%	3,580,400	-	-	-	-
06/24	2,297	2,495	2,255	2,431	+10.65%	7,478,000	-	-	-	-
06/23	2,299	2,339	2,061	2,197	-5.51%	3,617,800	-	-	-	-
06/22	2,330	2,378	2,256	2,325	+1.17%	2,579,200	-	-	-	-
06/19	2,391	2,400	2,215	2,298	-7%	4,945,000	-	-	-	-
06/18	2,689	2,689	2,456	2,471	-8.11%	5,489,300	-	-	-	-
06/17	2,740	2,845	2,600	2,689	+1.86%	7,871,000	-	-	-	-
06/16	2,910	2,948	2,525	2,640	0%	21,592,200	-	-	-	-

GO（581A）の株価チャート

株価

9/4

乖離率

2026/06/16～2026/09/04

株価推移

開示資料

決算

株式

チャート