- 6457
- 2026/09/28
- 時価
- 2474億円
- PER 予
- 11.96倍
- 2010年以降
- 赤字-32.34倍
（2010-2026年） - PBR
- 1.1倍
- 2010年以降
- 0.49-1.48倍
（2010-2026年） - 配当 予
- 3.42%
- ROE 予
- 9.2%
- ROA 予
- 4.31%
- 資料
- Link
- CSV,JSON
グローリー（6457）の株価チャート
株価
9/28
- 前日 (9/25)
- 4,554
- 始値
- 4,564
- 高値
- 4,570
- 安値
- 4,508
- 終値 -1.01%
- 4,508
- 出来高 -3.81%
- 179,400
乖離率
- 株価（5日）
移動平均値 - +0.09%
4,504 - 株価（25日）
移動平均値 - -2.02%
4,601 - 出来高（5日）
移動平均値 - -8.59%
196,260
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 4,564 | 4,570 | 4,508 | 4,508 | -1.01% | 179,400 | - | -2.02% | - | - |
| 09/25 | 4,515 | 4,572 | 4,500 | 4,554 | +0.95% | 186,500 | - | -1.17% | - | - |
| 09/24 | 4,515 | 4,527 | 4,459 | 4,511 | +1.01% | 180,900 | - | -2.32% | - | - |
| 09/18 | 4,478 | 4,505 | 4,453 | 4,466 | -0.31% | 290,300 | - | -3.6% | - | - |
| 09/17 | 4,428 | 4,480 | 4,425 | 4,480 | +1.84% | 144,200 | - | -3.68% | - | - |
| 09/16 | 4,443 | 4,469 | 4,396 | 4,399 | -0.5% | 114,300 | - | -5.64% | - | - |
| 09/15 | 4,401 | 4,440 | 4,375 | 4,421 | +0.55% | 132,100 | - | -5.53% | - | - |
| 09/14 | 4,284 | 4,442 | 4,244 | 4,397 | +2.33% | 211,800 | - | -6.27% | - | - |
| 09/11 | 4,180 | 4,356 | 4,151 | 4,297 | +1.42% | 329,200 | - | -8.75% | - | - |
| 09/10 | 4,300 | 4,300 | 4,191 | 4,237 | -1.81% | 210,000 | - | -10.37% | - | - |
| 09/09 | 4,415 | 4,448 | 4,315 | 4,315 | -2% | 185,300 | - | -9.06% | - | - |
| 09/08 | 4,556 | 4,558 | 4,403 | 4,403 | -3.91% | 138,300 | - | -7.42% | - | - |
| 09/07 | 4,604 | 4,621 | 4,558 | 4,582 | -0.63% | 123,800 | - | -3.8% | - | - |
| 09/04 | 4,603 | 4,638 | 4,539 | 4,611 | +0.17% | 180,800 | - | -3.17% | - | - |
| 09/03 | 4,636 | 4,694 | 4,578 | 4,603 | -0.78% | 187,900 | - | -3.32% | - | - |
| 09/02 | 4,775 | 4,783 | 4,634 | 4,639 | -3.74% | 196,600 | - | -2.58% | - | - |
| 09/01 | 4,800 | 4,821 | 4,724 | 4,819 | -0.7% | 247,000 | - | +1.32% | - | - |
| 08/31 | 4,870 | 4,893 | 4,814 | 4,853 | -0.49% | 181,000 | - | +2.32% | - | - |
| 08/28 | 4,855 | 4,924 | 4,822 | 4,877 | +0.1% | 457,600 | - | +3.2% | - | - |
| 08/27 | 4,884 | 4,908 | 4,840 | 4,872 | -0.43% | 169,900 | - | +3.51% | - | - |
| 08/26 | 4,889 | 4,914 | 4,869 | 4,893 | +0.49% | 168,500 | - | +4.4% | - | - |
| 08/25 | 4,840 | 4,869 | 4,807 | 4,869 | +0.77% | 167,600 | - | +4.46% | - | - |
| 08/24 | 4,845 | 4,864 | 4,800 | 4,832 | +0.29% | 219,400 | - | +4.32% | - | - |
| 08/21 | 4,700 | 4,840 | 4,687 | 4,818 | +1.28% | 205,400 | - | +4.58% | - | - |
| 08/20 | 4,704 | 4,759 | 4,675 | 4,757 | +1.47% | 215,900 | - | +3.8% | - | - |
| 08/19 | 4,774 | 4,780 | 4,672 | 4,688 | -2.78% | 267,800 | - | +2.78% | - | - |
| 08/18 | 4,836 | 4,900 | 4,799 | 4,822 | -0.99% | 199,300 | - | +6.23% | - | - |
| 08/17 | 4,930 | 4,985 | 4,845 | 4,870 | -1.12% | 190,500 | - | +7.89% | - | - |
| 08/14 | 4,733 | 4,936 | 4,730 | 4,925 | +3.64% | 222,500 | - | +9.79% | - | - |
| 08/13 | 4,848 | 4,860 | 4,710 | 4,752 | -2.08% | 250,200 | - | +6.69% | - | - |
| 08/12 | 4,718 | 4,859 | 4,704 | 4,853 | +3.5% | 249,600 | - | +9.52% | - | - |
| 08/10 | 4,785 | 4,826 | 4,617 | 4,689 | -3.42% | 323,700 | - | +6.47% | - | - |
| 08/07 | 4,751 | 4,867 | 4,722 | 4,855 | +2.19% | 224,600 | - | +10.84% | - | - |
| 08/06 | 4,699 | 4,777 | 4,669 | 4,751 | +1.58% | 243,000 | - | +9.29% | - | - |
| 08/05 | 4,623 | 4,721 | 4,613 | 4,677 | +1.92% | 268,400 | - | +8.39% | - | - |
| 08/04 | 4,549 | 4,600 | 4,538 | 4,589 | +0.26% | 221,500 | - | +7.12% | - | - |
| 08/03 | 4,532 | 4,586 | 4,459 | 4,577 | +0.13% | 241,200 | - | +7.54% | - | - |
| 07/31 | 4,596 | 4,613 | 4,515 | 4,571 | -0.33% | 200,100 | - | +8.11% | - | - |
| 07/30 | 4,604 | 4,627 | 4,514 | 4,586 | -0.46% | 501,900 | - | +9.19% | - | - |
| 07/29 | 4,523 | 4,607 | 4,498 | 4,607 | +2.7% | 253,300 | - | +10.45% | - | - |
| 07/28 | 4,499 | 4,515 | 4,443 | 4,486 | -0.58% | 166,500 | - | +8.31% | - | - |
| 07/27 | 4,416 | 4,529 | 4,409 | 4,512 | +2.17% | 210,700 | - | +9.51% | - | - |
| 07/24 | 4,393 | 4,417 | 4,327 | 4,416 | 0% | 163,800 | - | +7.71% | - | - |
| 07/23 | 4,306 | 4,416 | 4,305 | 4,416 | +1.45% | 230,000 | - | +8.18% | - | - |
| 07/22 | 4,325 | 4,370 | 4,270 | 4,353 | +2.14% | 218,500 | - | +7.06% | - | - |
| 07/21 | 4,207 | 4,293 | 4,190 | 4,262 | +3.02% | 186,600 | - | +5.21% | - | - |
| 07/17 | 4,189 | 4,200 | 4,102 | 4,137 | -1.85% | 151,500 | - | +2.4% | - | - |
| 07/16 | 4,200 | 4,237 | 4,179 | 4,215 | +0.05% | 161,100 | - | +4.54% | - | - |
| 07/15 | 4,220 | 4,241 | 4,186 | 4,213 | +0.52% | 121,400 | - | +4.77% | - | - |
| 07/14 | 4,141 | 4,201 | 4,130 | 4,191 | +1.21% | 131,200 | - | +4.51% | - | - |
| 07/13 | 4,225 | 4,251 | 4,128 | 4,141 | -1.76% | 180,900 | - | +3.5% | - | - |
| 07/10 | 4,153 | 4,233 | 4,153 | 4,215 | +1.49% | 188,700 | - | +5.61% | - | - |
| 07/09 | 4,140 | 4,181 | 4,125 | 4,153 | +0.44% | 166,500 | - | +4.32% | - | - |
| 07/08 | 4,167 | 4,204 | 4,113 | 4,135 | -1.03% | 179,000 | - | +3.97% | - | - |
| 07/07 | 4,200 | 4,202 | 4,158 | 4,178 | -0.21% | 182,100 | - | +5.16% | - | - |
| 07/06 | 4,069 | 4,187 | 4,060 | 4,187 | +3% | 173,900 | - | +5.63% | - | - |
| 07/03 | 4,026 | 4,079 | 4,015 | 4,065 | +0.82% | 176,400 | - | +2.76% | - | - |
| 07/02 | 3,995 | 4,056 | 3,967 | 4,032 | +1.66% | 202,900 | - | +1.9% | - | - |
| 07/01 | 3,925 | 3,969 | 3,913 | 3,966 | +1.46% | 196,800 | - | +0.18% | - | - |
| 06/30 | 3,905 | 3,939 | 3,877 | 3,909 | +0.59% | 237,000 | - | -1.34% | - | - |
| 06/29 | 3,860 | 3,900 | 3,843 | 3,886 | +0.36% | 244,100 | - | -2.04% | - | - |
| 06/26 | 3,868 | 3,912 | 3,850 | 3,872 | 0% | 149,600 | - | -2.59% | - | - |
| 06/25 | 3,886 | 3,908 | 3,847 | 3,872 | +0.65% | 125,300 | - | -2.79% | - | - |
| 06/24 | 3,859 | 3,890 | 3,821 | 3,847 | -0.82% | 201,100 | - | -3.68% | - | - |
| 06/23 | 3,956 | 3,986 | 3,874 | 3,879 | -1.95% | 314,700 | - | -3.19% | - | - |
| 06/22 | 3,908 | 3,998 | 3,903 | 3,956 | -1.17% | 157,700 | - | -1.67% | - | - |
| 06/19 | 3,970 | 4,019 | 3,954 | 4,003 | +0.68% | 167,800 | - | -0.87% | - | - |
| 06/18 | 4,033 | 4,045 | 3,976 | 3,976 | -0.92% | 180,700 | - | -1.92% | - | - |
| 06/17 | 4,003 | 4,032 | 3,958 | 4,013 | +1.08% | 144,500 | - | -1.13% | - | - |
| 06/16 | 3,972 | 4,008 | 3,929 | 3,970 | -0.7% | 140,100 | - | -2.24% | - | - |
| 06/15 | 3,990 | 3,998 | 3,931 | 3,998 | +1.89% | 158,400 | - | -1.62% | - | - |
| 06/12 | 3,950 | 4,023 | 3,880 | 3,924 | -0.38% | 227,600 | - | -3.56% | - | - |
| 06/11 | 3,916 | 3,951 | 3,834 | 3,939 | -0.3% | 188,800 | - | -3.38% | - | - |
| 06/10 | 3,929 | 3,999 | 3,927 | 3,951 | -0.1% | 188,600 | - | -3.26% | - | - |
| 06/09 | 3,955 | 4,018 | 3,913 | 3,955 | +1.64% | 282,400 | - | -3.25% | - | - |
| 06/08 | 3,900 | 3,925 | 3,844 | 3,891 | -2.24% | 197,900 | - | -4.87% | - | - |
| 06/05 | 4,034 | 4,043 | 3,938 | 3,980 | -1.22% | 174,800 | - | -2.86% | - | - |
| 06/04 | 4,030 | 4,078 | 4,002 | 4,029 | -0.32% | 147,400 | - | -1.71% | - | - |
| 06/03 | 3,967 | 4,057 | 3,961 | 4,042 | +1.89% | 254,700 | - | -1.37% | - | - |
| 06/02 | 3,945 | 3,968 | 3,892 | 3,967 | -0.2% | 168,600 | - | -3.15% | - | - |
| 06/01 | 4,056 | 4,080 | 3,945 | 3,975 | -2.76% | 294,000 | - | -3.03% | - | - |
| 05/29 | 4,035 | 4,116 | 4,030 | 4,088 | +0.17% | 341,700 | - | -0.41% | - | - |
| 05/28 | 4,076 | 4,105 | 4,034 | 4,081 | +0.74% | 154,600 | - | -0.68% | - | - |
| 05/27 | 4,039 | 4,075 | 4,006 | 4,051 | +0.47% | 264,500 | - | -1.58% | - | - |
| 05/26 | 4,051 | 4,054 | 4,002 | 4,032 | -1.06% | 155,000 | - | -2.21% | - | - |
| 05/25 | 4,097 | 4,127 | 4,025 | 4,075 | +0.05% | 181,800 | - | -1.28% | - | - |
| 05/22 | 4,150 | 4,170 | 4,060 | 4,073 | -1.74% | 150,000 | - | -1.45% | - | - |
| 05/21 | 4,196 | 4,201 | 4,121 | 4,145 | -0.84% | 190,600 | - | +0.19% | - | - |
| 05/20 | 4,280 | 4,280 | 4,152 | 4,180 | -2.4% | 173,400 | - | +1.06% | - | - |
| 05/19 | 4,346 | 4,382 | 4,227 | 4,283 | -0.93% | 215,500 | - | +3.55% | - | - |
| 05/18 | 4,548 | 4,559 | 4,307 | 4,323 | -1.93% | 238,300 | - | +4.47% | - | - |
| 05/15 | 4,150 | 4,500 | 4,036 | 4,408 | +7.56% | 355,500 | - | +6.42% | - | - |
| 05/14 | 4,085 | 4,158 | 4,047 | 4,098 | +0.59% | 188,300 | - | -1.01% | - | - |
| 05/13 | 4,032 | 4,115 | 4,019 | 4,074 | +0.64% | 160,100 | - | -1.78% | - | - |
| 05/12 | 4,113 | 4,135 | 4,040 | 4,048 | -1.46% | 130,900 | - | -2.55% | - | - |
| 05/11 | 4,143 | 4,168 | 4,084 | 4,108 | -0.22% | 141,000 | - | -1.3% | - | - |
| 05/08 | 4,083 | 4,129 | 4,062 | 4,117 | -0.27% | 185,100 | - | -0.94% | - | - |
| 05/07 | 4,094 | 4,144 | 4,070 | 4,128 | +2.1% | 148,200 | - | -0.55% | - | - |
| 05/01 | 4,020 | 4,064 | 3,971 | 4,043 | +0.95% | 95,800 | - | -2.58% | - | - |
| 04/30 | 4,008 | 4,078 | 3,959 | 4,005 | -1.79% | 161,900 | - | -3.56% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 4,020 10/18 | 1,960 3/17 | 1,827,900 2/7 | - | - | +18.68% 8/1 | -19.61% 12/6 |
| 2009年 3月期 | 2,700 6/9 | 1,330 11/4 | 1,191,900 5/30 | - | - | +14.3% 3/24 | -27.4% 10/27 |
| 2010年 3月期 | 2,365 3/30 | 1,699 4/8 4/1 | 640,900 9/18 | - | - | +11.39% 9/17 | -6.59% 10/13 |
| 2011年 3月期 | 2,418 4/30 | 1,355 3/15 | 359,300 1/20 | 1688億6879万 | 946億3077万 | +7.4% 9/7 | -21.24% 3/15 |
| 2012年 3月期 | 1,880 7/26 | 1,500 8/22 | 392,600 3/8 | 1312億9583万 | 1047億5731万 | +8.63% 9/30 | -12.97% 8/22 |
| 2013年 3月期 | 2,334 3/22 | 1,454 6/5 | 329,000 4/24 | 1630億238万 | 1015億4475万 | +15.86% 4/30 | -9.95% 5/18 |
| 2014年 3月期 | 2,960 3/25 | 2,058 8/30 | 591,900 3/26 | 2031億6910万 | 1437億2703万 | +15.16% 5/13 | -14.45% 6/13 |
| 2015年 3月期 | 3,545 7/28 | 2,562 10/17 | 1,033,300 12/11 | 2433億2245万 | 1758億5109万 | +10.22% 6/17 | -11.49% 10/17 |
| 2016年 3月期 | 4,000 5/26 5/25 | 2,796 10/2 9/30 | 659,800 12/14 | 2745億5284万 | 1919億1243万 | +14.49% 5/21 | -13.33% 8/25 |
| 2017年 3月期 | 4,095 3/8 | 2,606 6/28 | 771,000 7/29 | 2810億7346万 | 1788億7117万 | +12.68% 8/5 | -11.92% 6/24 |
| 2018年 3月期 | 4,430 12/19 12/18 | 3,515 4/13 | 781,300 11/8 | 3040億6727万 | 2412億6330万 | +7.26% 12/18 | -8.99% 2/9 |
| 2019年 3月期 | 4,045 4/17 | 2,322 12/25 | 1,054,000 11/7 | 2776億4155万 | 1593億7792万 | +13.38% 11/7 | -14.77% 12/25 |
| 2020年 3月期 | 3,430 11/18 | 2,100 3/17 | 3,230,300 4/9 | 2354億2906万 | 1336億4024万 | +8.08% 9/11 | -24.33% 3/16 |
| 2021年 3月期 | 2,694 6/9 | 2,027 2/1 1/29 | 938,300 3/19 | 1714億4133万 | 1289億9465万 | +10.82% 2/15 | -9.05% 8/24 |
| 2022年 3月期 | 2,615 9/17 | 1,895 3/9 | 507,900 2/4 | 1664億1391万 | 1205億9440万 | +9.87% 9/17 | -11.06% 11/30 |
| 2023年 3月期 | 2,975 3/8 | 1,894 5/19 | 800,900 11/9 | 1753億4117万 | 1205億3076万 | +16.05% 2/21 | -9.21% 11/10 |
| 2024年 3月期 | 3,232 9/19 | 2,597 5/31 | 1,742,400 8/7 | 1904億8829万 | 1530億6253万 | +12.87% 8/7 | -10.69% 10/4 |
| 2025年 3月期 | 2,929 5/10 | 2,216 8/5 | 687,200 5/13 | 1726億3001万 | 1306億707万 | +4.9% 3/11 | -18.94% 4/7 |
| 2026年 3月期 | 4,303 1/16 | 2,136 4/7 | 789,000 7/31 | 2536億1111万 | 1258億9201万 | +17.09% 5/15 | -5.99% 3/4 |
| 最新 | 4,508 2026/9/28 | 179,400 | 2474億8248万 | -2.02% 4,601 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 7%（1.07倍）
- 1985/12/27 vs 1984/12/28
- -23%（0.77倍）
- 1986/12/27 vs 1985/12/27
- 22%（1.22倍）
- 1987/12/28 vs 1986/12/27
- 21%（1.21倍）
- 1988/12/28 vs 1987/12/28
- 4%（1.04倍）
- 1989/12/29 vs 1988/12/28
- 8%（1.08倍）
- 1990/12/28 vs 1989/12/29
- -31%（0.69倍）
- 1991/12/30 vs 1990/12/28
- -34%（0.66倍）
- 1992/12/30 vs 1991/12/30
- 11%（1.11倍）
- 1993/12/29 vs 1992/12/30
- 3%（1.03倍）
- 1994/12/30 vs 1993/12/29
- 23%（1.23倍）
- 1995/12/29 vs 1994/12/30
- 18%（1.18倍）
- 1996/12/30 vs 1995/12/29
- -29%（0.71倍）
- 1997/12/30 vs 1996/12/30
- -39%（0.61倍）
- 1998/12/30 vs 1997/12/30
- 21%（1.21倍）
- 1999/12/30 vs 1998/12/30
- -1%（0.99倍）
- 2000/12/29 vs 1999/12/30
- 12%（1.12倍）
- 2001/12/28 vs 2000/12/29
- -6%（0.94倍）
- 2002/12/30 vs 2001/12/28
- 13%（1.13倍）
- 2003/12/30 vs 2002/12/30
- 68%（1.68倍）
- 2004/12/30 vs 2003/12/30
- -19%（0.81倍）
- 2005/12/30 vs 2004/12/30
- 24%（1.24倍）
- 2006/12/29 vs 2005/12/30
- 5%（1.05倍）
- 2007/12/28 vs 2006/12/29
- 24%（1.24倍）
- 2008/12/30 vs 2007/12/28
- -33%（0.67倍）
- 2009/12/30 vs 2008/12/30
- 18%（1.18倍）
- 2010/12/30 vs 2009/12/30
- -3%（0.97倍）
- 2011/12/30 vs 2010/12/30
- -17%（0.83倍）
- 2012/12/28 vs 2011/12/30
- 20%（1.2倍）
- 2013/12/30 vs 2012/12/28
- 37%（1.37倍）
- 2014/12/30 vs 2013/12/30
- 20%（1.2倍）
- 2015/12/30 vs 2014/12/30
- 14%（1.14倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 15%（1.15倍）
- 2018/12/28 vs 2017/12/29
- -42%（0.58倍）
- 2019/12/30 vs 2018/12/28
- 34%（1.34倍）
- 2020/12/30 vs 2019/12/30
- -37%（0.63倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- 23%（1.23倍）
- 2024/12/30 vs 2023/12/29
- -4%（0.96倍）
- 2025/12/30 vs 2024/12/30
- 53%（1.53倍）
- 2026/09/28 vs 2025/12/30
- 14%（1.14倍）
- 過去安値
1,410円（1998/10/30） - 220%（3.2倍）
4,508円（9/28）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
