グローバルキッズCOMPANY（6189）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無料期間延長中無料で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

10/23

前日 (10/22): 994
始値: 983
高値: 989
安値: 977
終値 -1.41%: 980
出来高 +40.38%: 7,300

乖離率

株価（5日） 移動平均値: -0.81%
988
株価（25日） 移動平均値: -1.21%
992
出来高（5日） 移動平均値: +25%
5,840

2026/05/29～2026/10/23

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
10/23	983	989	977	980	-1.41%	7,300	-	-1.21%	-	-
10/22	997	997	978	994	-0.1%	5,200	-	+0.1%	-	-
10/21	994	997	987	995	+0.81%	5,800	-	+0.1%	-	-
10/20	991	995	985	987	+0.2%	6,900	-	-0.7%	-	-
10/19	981	985	977	985	+0.51%	4,000	-	-1.01%	-	-
10/16	975	987	975	980	+0.51%	2,100	-	-1.61%	-	-
10/15	977	980	975	975	-0.2%	4,800	-	-2.21%	-	-
10/14	979	983	977	977	-0.2%	4,000	-	-2.2%	-	-
10/13	985	986	979	979	-0.1%	4,500	-	-2.1%	-	-
10/09	980	987	980	980	+0.31%	3,300	-	-2.1%	-	-
10/08	984	985	977	977	-0.71%	7,100	-	-2.59%	-	-
10/07	980	984	980	984	+0.41%	2,300	-	-2.09%	-	-
10/06	984	988	980	980	-0.2%	5,200	-	-2.58%	-	-
10/05	992	992	982	982	-0.3%	2,700	-	-2.58%	-	-
10/02	987	991	984	985	-0.51%	5,900	-	-2.48%	-	-
10/01	997	997	986	990	-0.7%	7,200	-	-2.17%	-	-
09/30	999	1,004	984	997	+0.91%	14,200	-	-1.58%	-	-
09/29	1,000	1,007	972	988	-2.66%	29,800	-	-2.66%	-	-
09/28	1,009	1,015	1,005	1,015	+0.59%	65,800	-	-0.2%	-	-
09/25	1,010	1,016	1,007	1,009	-0.39%	25,300	-	-0.88%	-	-
09/24	1,010	1,024	1,010	1,013	+0.4%	55,300	-	-0.59%	-	-
09/18	1,007	1,011	1,001	1,009	-0.1%	16,300	-	-0.98%	-	-
09/17	1,014	1,017	1,008	1,010	0%	23,000	-	-0.98%	-	-
09/16	1,011	1,016	1,008	1,010	-0.39%	5,600	-	-1.08%	-	-
09/15	1,015	1,018	1,008	1,014	-0.2%	5,600	-	-0.78%	-	-
09/14	1,008	1,016	1,001	1,016	+1.5%	8,200	-	-0.59%	-	-
09/11	1,000	1,011	1,000	1,001	0%	6,000	-	-1.96%	-	-
09/10	1,001	1,011	1,000	1,001	-0.89%	7,300	-	-1.86%	-	-
09/09	1,020	1,020	1,000	1,010	-0.88%	25,200	-	-0.79%	-	-
09/08	1,011	1,019	1,005	1,019	+0.69%	12,900	-	+0.2%	-	-
09/07	1,010	1,021	1,009	1,012	+0.2%	6,900	-	-0.3%	-	-
09/04	1,009	1,017	1,009	1,010	0%	3,800	-	-0.49%	-	-
09/03	1,013	1,020	1,010	1,010	-0.1%	9,300	-	-0.39%	-	-
09/02	1,019	1,025	1,011	1,011	-0.98%	7,500	-	-0.3%	-	-
09/01	1,028	1,028	1,018	1,021	-0.39%	7,800	-	+0.69%	-	-
08/31	1,030	1,030	1,017	1,025	+0.49%	9,500	-	+1.08%	-	-
08/28	1,027	1,028	1,020	1,020	-0.1%	9,900	-	+0.69%	-	-
08/27	1,034	1,034	1,020	1,021	-0.49%	5,800	-	+0.79%	-	-
08/26	1,037	1,038	1,026	1,026	-0.77%	6,700	-	+1.28%	-	-
08/25	1,037	1,039	1,032	1,034	0%	1,800	-	+2.17%	-	-
08/24	1,040	1,040	1,031	1,034	+0.29%	4,300	-	+2.38%	-	-
08/21	1,033	1,044	1,031	1,031	-0.48%	3,700	-	+2.18%	-	-
08/20	1,041	1,046	1,033	1,036	-0.48%	4,200	-	+2.78%	-	-
08/19	1,034	1,049	1,027	1,041	+1.07%	6,500	-	+3.38%	-	-
08/18	1,041	1,044	1,026	1,030	-0.1%	3,800	-	+2.39%	-	-
08/17	1,030	1,044	1,030	1,031	+1.08%	8,100	-	+2.59%	-	-
08/14	1,030	1,045	1,020	1,020	-1.26%	17,500	-	+1.59%	-	-
08/13	1,038	1,042	1,030	1,033	-0.48%	10,900	-	+2.89%	-	-
08/12	1,030	1,050	1,030	1,038	+1.76%	25,300	-	+3.59%	-	-
08/10	983	1,025	983	1,020	+4.19%	36,400	-	+1.9%	-	-
08/07	977	982	977	979	+0.41%	3,400	-	-2.1%	-	-
08/06	975	982	975	975	0%	4,300	-	-2.5%	-	-
08/05	972	975	969	975	+0.31%	5,300	-	-2.5%	-	-
08/04	986	986	967	972	-0.82%	8,900	-	-2.8%	-	-
08/03	995	995	980	980	-1.71%	12,500	-	-2.1%	-	-
07/31	999	1,000	992	997	-0.5%	8,400	-	-0.3%	-	-
07/30	999	1,007	998	1,002	0%	6,900	-	+0.3%	-	-
07/29	1,006	1,010	1,000	1,002	-0.3%	8,000	-	+0.5%	-	-
07/28	1,016	1,020	1,005	1,005	-0.59%	5,100	-	+1.01%	-	-
07/27	1,004	1,020	1,002	1,011	-0.49%	8,100	-	+1.81%	-	-
07/24	1,004	1,016	1,004	1,016	+0.4%	2,700	-	+2.63%	-	-
07/23	1,018	1,019	1,004	1,012	-0.3%	4,000	-	+2.43%	-	-
07/22	1,018	1,019	1,013	1,015	+0.89%	1,300	-	+3.05%	-	-
07/21	1,005	1,017	1,000	1,006	+0.8%	7,500	-	+2.34%	-	-
07/17	1,007	1,011	985	998	+0.3%	11,000	-	+1.73%	-	-
07/16	1,014	1,016	995	995	-1.87%	14,700	-	+1.74%	-	-
07/15	1,019	1,028	1,011	1,014	+0.4%	6,900	-	+3.89%	-	-
07/14	1,012	1,015	1,010	1,010	-0.2%	3,600	-	+3.91%	-	-
07/13	1,006	1,015	1,006	1,012	+0.2%	3,300	-	+4.44%	-	-
07/10	1,007	1,021	1,001	1,010	+0.6%	3,500	-	+4.55%	-	-
07/09	1,008	1,009	996	1,004	-0.4%	4,500	-	+4.26%	-	-
07/08	1,013	1,021	1,008	1,008	+0.5%	5,500	-	+5%	-	-
07/07	999	1,041	999	1,003	+0.7%	19,300	-	+4.81%	-	-
07/06	996	998	995	996	+0.4%	5,900	-	+4.4%	-	-
07/03	984	997	984	992	+1.22%	8,200	-	+4.31%	-	-
07/02	980	988	980	980	0%	7,100	-	+3.27%	-	-
07/01	987	987	977	980	-0.71%	4,800	-	+3.38%	-	-
06/30	981	987	981	987	+0.71%	2,900	-	+4.33%	-	-
06/29	979	987	966	980	+1.55%	10,600	-	+3.81%	-	-
06/26	970	974	964	965	-0.52%	5,400	-	+2.44%	-	-
06/25	968	970	955	970	+1.68%	13,200	-	+2.97%	-	-
06/24	953	966	951	954	+0.1%	8,200	-	+1.27%	-	-
06/23	953	960	945	953	+1.17%	5,400	-	+1.17%	-	-
06/22	953	960	942	942	-1.05%	6,300	-	-0.11%	-	-
06/19	954	956	937	952	-0.21%	10,800	-	+0.74%	-	-
06/18	957	970	949	954	-0.31%	9,200	-	+0.95%	-	-
06/17	965	972	953	957	-0.73%	9,200	-	+1.27%	-	-
06/16	944	964	944	964	+2.88%	16,100	-	+1.9%	-	-
06/15	933	945	933	937	+0.43%	7,200	-	-0.95%	-	-
06/12	943	943	930	933	-0.11%	5,000	-	-1.69%	-	-
06/11	926	941	926	934	+0.76%	7,400	-	-1.79%	-	-
06/10	938	938	926	927	-0.96%	17,300	-	-2.83%	-	-
06/09	935	949	935	936	+0.32%	9,500	-	-2.19%	-	-
06/08	949	950	933	933	-0.53%	15,500	-	-2.71%	-	-
06/05	923	939	923	938	+1.52%	7,700	-	-2.49%	-	-
06/04	925	935	923	924	+0.11%	9,100	-	-4.35%	-	-
06/03	930	941	922	923	-0.43%	17,700	-	-4.85%	-	-
06/02	939	941	927	927	-1.28%	8,300	-	-4.83%	-	-
06/01	953	954	931	939	-0.63%	11,900	-	-4.09%	-	-
05/29	949	949	940	945	-0.32%	2,000	-	-3.87%	-	-

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
2016年 9月期	3,655 3/30	1,927 9/30	4,506,100 3/18	-	157億4081万	+11.62% 10/20	-16.3% 6/6
2017年 9月期	2,450 9/26	1,480 4/25	311,100 10/20	208億7880万	121億5310万	+26.35% 9/28	-12% 4/14
2018年 9月期	2,586 10/30	1,237 5/11	290,400 5/14	224億8620万	111億711万	+22.36% 5/22	-22.97% 10/29
2019年 9月期	1,912 10/2	780 12/25	178,800 3/15	174億889万	71億429万	+19.1% 3/28	-25.33% 12/25
2020年 9月期	960 9/30	440 3/17	309,700 2/28	88億5588万	40億3958万	+23.93% 9/23	-30.04% 3/13
2021年 9月期	1,285 4/5	660 8/18	1,714,700 4/5	119億2031万	61億4295万	+25.66% 12/3	-18.09% 8/20
2022年 9月期	969 11/1	611 9/30	262,800 8/1	90億3932万	57億3872万	+10.6% 6/27	-15.3% 12/2
2023年 9月期	856 4/3 2/3	547 11/15	727,000 1/10	80億7134万	51億4472万	+28.19% 1/25	-14.17% 5/1
2024年 9月期	777 9/2	596 10/24	136,400 9/26	73億5566万	56億1976万	+7.86% 8/30	-9.56% 10/2
2025年 9月期	814 9/11	600 4/7	115,400 9/26	77億4904万	57億1182万	+7.18% 8/25	-8.72% 4/9
最新	980 2026/10/23		7,300	93億5662万		-1.21% 992

年間値上がり率

2017/12/29 vs 2016/12/30: 6%（1.06倍）
2018/12/28 vs 2017/12/29: -48%（0.52倍）
2019/12/30 vs 2018/12/28: -17%（0.83倍）
2020/12/30 vs 2019/12/30: 28%（1.28倍）
2021/12/30 vs 2020/12/30: -14%（0.86倍）
2022/12/30 vs 2021/12/30: -30%（0.7倍）
2023/12/29 vs 2022/12/30: 12%（1.12倍）
2024/12/30 vs 2023/12/29: 7%（1.07倍）
2025/12/30 vs 2024/12/30: 9%（1.09倍）
2026/10/23 vs 2025/12/30: 29%（1.29倍）
過去安値 440円（2020/03/17）: 123%（2.23倍）
980円（10/23）

グローバルキッズCOMPANY（6189）の株価チャート

株価

10/23

乖離率

2026/05/29～2026/10/23

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