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
09/11	1,000	1,011	1,000	1,001	0%	6,000	95億5712万	-1.96%
09/10	1,001	1,011	1,000	1,001	-0.89%	7,300	95億5712万	-1.86%
09/09	1,020	1,020	1,000	1,010	-0.88%	25,200	96億4305万	-0.79%
09/08	1,011	1,019	1,005	1,019	+0.69%	12,900	97億2898万	+0.2%
09/07	1,010	1,021	1,009	1,012	+0.2%	6,900	96億6215万	-0.3%
09/04	1,009	1,017	1,009	1,010	0%	3,800	96億4305万	-0.49%
09/03	1,013	1,020	1,010	1,010	-0.1%	9,300	96億4305万	-0.39%
09/02	1,019	1,025	1,011	1,011	-0.98%	7,500	96億5260万	-0.3%
09/01	1,028	1,028	1,018	1,021	-0.39%	7,800	97億4807万	+0.69%
08/31	1,030	1,030	1,017	1,025	+0.49%	9,500	97億8626万	+1.08%
08/28	1,027	1,028	1,020	1,020	-0.1%	9,900	97億3853万	+0.69%
08/27	1,034	1,034	1,020	1,021	-0.49%	5,800	97億4807万	+0.79%
08/26	1,037	1,038	1,026	1,026	-0.77%	6,700	97億9581万	+1.28%
08/25	1,037	1,039	1,032	1,034	0%	1,800	98億7219万	+2.17%
08/24	1,040	1,040	1,031	1,034	+0.29%	4,300	98億7219万	+2.38%
08/21	1,033	1,044	1,031	1,031	-0.48%	3,700	98億4355万	+2.18%
08/20	1,041	1,046	1,033	1,036	-0.48%	4,200	98億9129万	+2.78%
08/19	1,034	1,049	1,027	1,041	+1.07%	6,500	99億3903万	+3.38%
08/18	1,041	1,044	1,026	1,030	-0.1%	3,800	98億3400万	+2.39%
08/17	1,030	1,044	1,030	1,031	+1.08%	8,100	98億4355万	+2.59%
08/14	1,030	1,045	1,020	1,020	-1.26%	17,500	97億3853万	+1.59%
08/13	1,038	1,042	1,030	1,033	-0.48%	10,900	98億6265万	+2.89%
08/12	1,030	1,050	1,030	1,038	+1.76%	25,300	99億1038万	+3.59%
08/10	（IR情報）15:30 業績予想の修正に関するお知らせ
08/10	（IR情報）15:30 2026年9月期第3四半期決算短信[日本基準](連結)
08/10	（IR情報）15:30 2026年9月期第3四半期決算説明資料
08/10	983	1,025	983	1,020	+4.19%	36,400	97億3853万	+1.9%
08/07	977	982	977	979	+0.41%	3,400	93億4708万	-2.1%
08/06	975	982	975	975	0%	4,300	93億889万	-2.5%
08/05	972	975	969	975	+0.31%	5,300	93億889万	-2.5%
08/04	986	986	967	972	-0.82%	8,900	92億8024万	-2.8%
08/03	995	995	980	980	-1.71%	12,500	93億5662万	-2.1%
07/31	999	1,000	992	997	-0.5%	8,400	95億1893万	-0.3%
07/30	999	1,007	998	1,002	0%	6,900	95億6667万	+0.3%
07/29	1,006	1,010	1,000	1,002	-0.3%	8,000	95億6667万	+0.5%
07/28	1,016	1,020	1,005	1,005	-0.59%	5,100	95億9531万	+1.01%
07/27	1,004	1,020	1,002	1,011	-0.49%	8,100	96億5260万	+1.81%
07/24	1,004	1,016	1,004	1,016	+0.4%	2,700	97億34万	+2.63%
07/23	1,018	1,019	1,004	1,012	-0.3%	4,000	96億6215万	+2.43%
07/22	（IR情報）17:30 ラジオNIKKEI『企業トップが語る！威風堂々』ゲスト出演のお知らせ
07/22	1,018	1,019	1,013	1,015	+0.89%	1,300	96億9079万	+3.05%
07/21	1,005	1,017	1,000	1,006	+0.8%	7,500	96億486万	+2.34%
07/17	1,007	1,011	985	998	+0.3%	11,000	95億2848万	+1.73%
07/16	（IR情報）15:30 完全子会社間の吸収合併に関するお知らせ
07/16	1,014	1,016	995	995	-1.87%	14,700	94億9984万	+1.74%
07/15	1,019	1,028	1,011	1,014	+0.4%	6,900	96億8124万	+3.89%
07/14	1,012	1,015	1,010	1,010	-0.2%	3,600	96億4305万	+3.91%
07/13	1,006	1,015	1,006	1,012	+0.2%	3,300	96億6215万	+4.44%
07/10	1,007	1,021	1,001	1,010	+0.6%	3,500	96億4305万	+4.55%
07/09	1,008	1,009	996	1,004	-0.4%	4,500	95億8577万	+4.26%
07/08	1,013	1,021	1,008	1,008	+0.5%	5,500	96億2396万	+5%
07/07	999	1,041	999	1,003	+0.7%	19,300	95億7622万	+4.81%
07/06	996	998	995	996	+0.4%	5,900	95億938万	+4.4%
07/03	984	997	984	992	+1.22%	8,200	94億7119万	+4.31%
07/02	980	988	980	980	0%	7,100	93億5662万	+3.27%
07/01	987	987	977	980	-0.71%	4,800	93億5662万	+3.38%
06/30	981	987	981	987	+0.71%	2,900	94億2346万	+4.33%
06/29	979	987	966	980	+1.55%	10,600	93億5662万	+3.81%
06/26	970	974	964	965	-0.52%	5,400	92億1341万	+2.44%
06/25	968	970	955	970	+1.68%	13,200	92億6115万	+2.97%
06/24	953	966	951	954	+0.1%	8,200	91億839万	+1.27%
06/23	953	960	945	953	+1.17%	5,400	90億9884万	+1.17%
06/22	953	960	942	942	-1.05%	6,300	89億9382万	-0.11%
06/19	954	956	937	952	-0.21%	10,800	90億8929万	+0.74%
06/18	957	970	949	954	-0.31%	9,200	91億839万	+0.95%
06/17	965	972	953	957	-0.73%	9,200	91億3703万	+1.27%
06/16	944	964	944	964	+2.88%	16,100	92億386万	+1.9%
06/15	933	945	933	937	+0.43%	7,200	89億4608万	-0.95%
06/12	943	943	930	933	-0.11%	5,000	89億789万	-1.69%
06/11	926	941	926	934	+0.76%	7,400	89億1743万	-1.79%
06/10	938	938	926	927	-0.96%	17,300	88億5060万	-2.83%
06/09	935	949	935	936	+0.32%	9,500	89億3653万	-2.19%
06/08	949	950	933	933	-0.53%	15,500	89億789万	-2.71%
06/05	923	939	923	938	+1.52%	7,700	89億5563万	-2.49%
06/04	925	935	923	924	+0.11%	9,100	88億2196万	-4.35%
06/03	930	941	922	923	-0.43%	17,700	88億1241万	-4.85%
06/02	939	941	927	927	-1.28%	8,300	88億5060万	-4.83%
06/01	953	954	931	939	-0.63%	11,900	89億6517万	-4.09%
05/29	949	949	940	945	-0.32%	2,000	90億2246万	-3.87%
05/28	925	948	925	948	+1.83%	9,400	90億5110万	-3.85%
05/27	945	952	923	931	-1.48%	21,300	88億8879万	-5.96%
05/26	923	948	922	945	+2.27%	19,000	90億2246万	-5.03%
05/25	964	964	920	924	-4.15%	60,400	88億2196万	-7.51%
05/22	960	967	955	964	+1.05%	10,900	92億386万	-3.98%
05/21	970	970	954	954	-1.65%	16,900	91億839万	-5.17%
05/20	984	984	969	970	-1.12%	5,800	92億6115万	-3.96%
05/19	980	991	980	981	+0.72%	13,000	93億6617万	-3.16%
05/18	967	999	960	974	+1.88%	30,600	92億9934万	-4.13%
05/15	（IR情報）15:30 2026年9月期第2四半期決算説明資料
05/15	（IR情報）15:30 剰余金の配当(中間配当)に関するお知らせ
05/15	（IR情報）15:30 2026年9月期第2四半期(中間期)決算短信[日本基準](連結)
05/15	955	963	942	956	+0.1%	37,900	91億2748万	-6.18%
05/14	978	982	955	955	-2.85%	44,700	91億1793万	-6.46%
05/13	977	984	971	983	+0.31%	27,000	93億8527万	-4%
05/12	998	998	980	980	-1.41%	31,300	93億5662万	-4.58%
05/11	995	1,003	994	994	-0.1%	11,100	94億9029万	-3.4%
05/08	994	998	994	995	+0.1%	12,100	94億9984万	-3.59%
05/07	1,000	1,007	992	994	-0.6%	17,300	94億9029万	-3.87%
05/01	1,010	1,011	993	1,000	-0.6%	42,100	95億4758万	-3.57%
04/30	1,007	1,014	1,006	1,006	-0.4%	14,200	96億486万	-3.18%
04/28	1,022	1,029	1,008	1,010	-1.56%	25,900	96億4305万	-2.98%
04/27	1,022	1,028	1,022	1,026	+0.39%	7,900	97億9581万	-1.63%
04/24	1,025	1,033	1,022	1,022	-0.97%	21,000	97億5762万	-2.01%
04/23	1,043	1,043	1,028	1,032	-0.77%	18,100	98億5310万	-1.34%
04/22	1,046	1,046	1,038	1,040	+0.39%	6,200	99億2948万	-0.76%
04/21	1,040	1,049	1,036	1,036	0%	4,700	98億9129万	-1.24%
04/20	1,054	1,055	1,036	1,036	-1.43%	17,900	98億9129万	-1.33%
04/17	1,058	1,064	1,048	1,051	-0.66%	13,400	100億3450万	-0.1%
04/16	（IR情報）12:00 株主優待制度の詳細に関するお知らせ
04/16	（IR情報）12:00 2026年9月期第2四半期決算説明会のご案内

グローバルキッズCOMPANY（6189）のイベントチャート

2026/04/17～2026/09/11

イベント情報＆株価推移

開示資料

決算

株式

チャート