グリーンズ（6547）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

9/25

前日 (9/24): 2,131
始値: 2,140
高値: 2,155
安値: 2,095
終値 -1.31%: 2,103
出来高 -7.08%: 22,300

乖離率

株価（5日） 移動平均値: -1.45%
2,134
株価（25日） 移動平均値: -0.85%
2,121
出来高（5日） 移動平均値: -20.13%
27,920

2026/04/28～2026/09/25

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
09/25	2,140	2,155	2,095	2,103	-1.31%	22,300	-	-0.85%	-	-
09/24	2,144	2,169	2,127	2,131	-0.61%	24,000	-	+0.66%	-	-
09/18	2,165	2,174	2,139	2,144	-0.97%	33,300	-	+1.56%	-	-
09/17	2,145	2,174	2,145	2,165	+1.79%	36,300	-	+2.85%	-	-
09/16	2,141	2,143	2,127	2,127	-0.75%	23,700	-	+1.19%	-	-
09/15	2,131	2,165	2,130	2,143	+0.56%	35,700	-	+1.71%	-	-
09/14	2,078	2,140	2,076	2,131	+2.35%	41,600	-	+1%	-	-
09/11	2,108	2,119	2,082	2,082	-1.98%	42,000	-	-1.51%	-	-
09/10	2,130	2,187	2,113	2,124	-0.28%	30,000	-	+0.24%	-	-
09/09	2,205	2,210	2,121	2,130	-2.96%	49,200	-	+0.38%	-	-
09/08	2,180	2,229	2,168	2,195	-0.14%	50,900	-	+3.39%	-	-
09/07	2,196	2,207	2,165	2,198	+0.05%	32,800	-	+3.58%	-	-
09/04	2,145	2,199	2,128	2,197	+3.29%	93,200	-	+3.49%	-	-
09/03	2,113	2,138	2,102	2,127	+0.57%	33,700	-	+0.14%	-	-
09/02	2,126	2,136	2,105	2,115	-2.53%	50,500	-	-0.61%	-	-
09/01	2,110	2,170	2,110	2,170	+1.88%	39,100	-	+1.93%	-	-
08/31	2,155	2,162	2,114	2,130	-2.38%	55,500	-	+0.05%	-	-
08/28	2,111	2,184	2,104	2,182	+3.31%	79,300	-	+2.49%	-	-
08/27	2,107	2,121	2,080	2,112	-0.14%	71,800	-	-0.71%	-	-
08/26	2,109	2,136	2,103	2,115	+0.62%	31,200	-	-0.7%	-	-
08/25	2,060	2,114	2,060	2,102	+1.35%	44,900	-	-1.36%	-	-
08/24	2,065	2,083	2,045	2,074	+0.92%	39,200	-	-2.63%	-	-
08/21	2,010	2,068	2,004	2,055	+1.23%	48,900	-	-3.61%	-	-
08/20	1,959	2,030	1,940	2,030	+4.8%	70,900	-	-4.78%	-	-
08/19	1,990	1,990	1,925	1,937	-3.15%	120,600	-	-9.23%	-	-
08/18	1,988	2,028	1,987	2,000	+0.76%	71,600	-	-6.5%	-	-
08/17	2,021	2,054	1,982	1,985	-1%	172,600	-	-7.37%	-	-
08/14	2,134	2,136	1,983	2,005	-3.79%	268,900	-	-6.57%	-	-
08/13	2,270	2,346	2,072	2,084	-7.46%	407,200	-	-3.07%	-	-
08/12	2,225	2,259	2,197	2,252	+1.26%	40,100	-	+4.65%	-	-
08/10	2,213	2,231	2,190	2,224	+0.5%	32,200	-	+3.63%	-	-
08/07	2,225	2,230	2,201	2,213	-0.54%	44,100	-	+3.31%	-	-
08/06	2,203	2,251	2,198	2,225	+1%	45,700	-	+4.07%	-	-
08/05	2,153	2,234	2,153	2,203	+2.42%	74,500	-	+3.19%	-	-
08/04	2,170	2,211	2,150	2,151	-0.65%	32,400	-	+0.84%	-	-
08/03	2,176	2,176	2,135	2,165	-2.17%	35,400	-	+1.5%	-	-
07/31	2,207	2,231	2,177	2,213	-0.63%	38,200	-	+3.7%	-	-
07/30	2,229	2,229	2,189	2,227	-0.13%	30,600	-	+4.46%	-	-
07/29	2,151	2,230	2,142	2,230	+3.58%	49,000	-	+4.79%	-	-
07/28	2,160	2,176	2,137	2,153	-0.55%	40,100	-	+1.32%	-	-
07/27	2,124	2,170	2,124	2,165	+1.93%	26,300	-	+2.03%	-	-
07/24	2,140	2,140	2,102	2,124	-0.79%	19,000	-	+0.24%	-	-
07/23	2,185	2,185	2,130	2,141	-1.79%	29,500	-	+1.18%	-	-
07/22	2,148	2,199	2,140	2,180	+1.49%	37,300	-	+3.32%	-	-
07/21	2,108	2,158	2,084	2,148	+3.47%	66,400	-	+2.09%	-	-
07/17	2,071	2,109	2,055	2,076	-1.33%	61,300	-	-1.19%	-	-
07/16	2,075	2,124	2,072	2,104	+1.4%	57,500	-	+0.14%	-	-
07/15	2,078	2,083	2,058	2,075	-0.14%	35,700	-	-0.86%	-	-
07/14	2,051	2,090	2,051	2,078	+1.02%	47,200	-	-0.48%	-	-
07/13	2,064	2,083	2,041	2,057	-1.58%	28,700	-	-1.3%	-	-
07/10	2,096	2,096	2,057	2,090	+0.67%	22,500	-	+0.43%	-	-
07/09	2,092	2,092	2,042	2,076	-1.28%	49,500	-	+0.05%	-	-
07/08	2,150	2,150	2,087	2,103	-1.27%	43,400	-	+1.59%	-	-
07/07	2,135	2,157	2,122	2,130	+1.14%	41,200	-	+3.1%	-	-
07/06	2,110	2,136	2,095	2,106	-0.19%	40,800	-	+2.23%	-	-
07/03	2,124	2,132	2,084	2,110	-0.66%	55,100	-	+2.73%	-	-
07/02	2,160	2,181	2,105	2,124	-0.98%	46,900	-	+3.56%	-	-
07/01	2,150	2,150	2,112	2,145	-0.14%	48,200	-	+4.94%	-	-
06/30	2,189	2,190	2,081	2,148	-0.32%	77,300	-	+5.4%	-	-
06/29	2,154	2,217	2,127	2,155	-1.55%	132,700	-	+6%	-	-
06/26	2,179	2,197	2,161	2,189	+0.55%	83,500	-	+7.99%	-	-
06/25	2,159	2,200	2,142	2,177	+2.54%	66,500	-	+7.83%	-	-
06/24	2,145	2,199	2,120	2,123	-1.07%	58,900	-	+5.52%	-	-
06/23	2,092	2,162	2,087	2,146	+2.58%	80,800	-	+6.93%	-	-
06/22	2,080	2,123	2,062	2,092	+0.63%	91,100	-	+4.39%	-	-
06/19	2,045	2,081	2,031	2,079	+2.11%	54,900	-	+3.74%	-	-
06/18	2,027	2,050	2,015	2,036	+1.09%	47,800	-	+1.5%	-	-
06/17	2,027	2,050	2,010	2,014	-0.1%	54,800	-	-0.1%	-	-
06/16	2,050	2,056	2,006	2,016	-2.47%	59,700	-	-0.54%	-	-
06/15	2,070	2,111	2,055	2,067	-0.39%	97,000	-	+1.42%	-	-
06/12	1,957	2,094	1,915	2,075	+7.79%	164,700	-	+1.27%	-	-
06/11	1,939	1,940	1,876	1,925	-1.33%	134,300	-	-6.51%	-	-
06/10	1,972	1,989	1,940	1,951	-1.01%	83,500	-	-5.98%	-	-
06/09	1,981	2,001	1,955	1,971	+0.2%	75,600	-	-5.6%	-	-
06/08	1,918	1,967	1,918	1,967	+0.72%	62,600	-	-6.38%	-	-
06/05	1,930	1,981	1,930	1,953	+0.1%	40,600	-	-7.62%	-	-
06/04	1,981	1,981	1,935	1,951	-2.45%	54,300	-	-8.32%	-	-
06/03	1,982	2,020	1,942	2,000	+0.91%	112,300	-	-6.67%	-	-
06/02	1,942	1,994	1,921	1,982	+1.9%	81,500	-	-8.07%	-	-
06/01	2,022	2,036	1,923	1,945	-4.7%	102,800	-	-10.33%	-	-
05/29	1,989	2,055	1,965	2,041	+4.35%	86,200	-	-6.46%	-	-
05/28	1,987	2,002	1,937	1,956	-1.46%	79,600	-	-10.68%	-	-
05/27	2,058	2,058	1,971	1,985	-2.65%	73,300	-	-9.81%	-	-
05/26	2,021	2,049	2,010	2,039	+1.65%	64,300	-	-7.74%	-	-
05/25	2,006	2,019	1,983	2,006	+1.83%	65,700	-	-9.48%	-	-
05/22	2,006	2,007	1,958	1,970	-1.6%	78,500	-	-11.38%	-	-
05/21	2,038	2,038	2,000	2,002	+0.15%	36,300	-	-10.22%	-	-
05/20	2,070	2,070	1,988	1,999	-3.71%	71,200	-	-10.6%	-	-
05/19	2,079	2,124	2,052	2,076	-0.43%	58,500	-	-7.28%	-	-
05/18	2,160	2,161	2,049	2,085	-2.98%	99,400	-	-6.92%	-	-
05/15	2,277	2,282	2,107	2,149	-5.62%	114,400	-	-4.02%	-	-
05/14	2,298	2,312	2,250	2,277	-0.22%	76,700	-	+1.92%	-	-
05/13	2,301	2,339	2,224	2,282	-0.83%	148,000	-	+2.61%	-	-
05/12	2,325	2,337	2,288	2,301	-1.54%	70,000	-	+3.93%	-	-
05/11	2,348	2,376	2,332	2,337	+0.21%	46,800	-	+6.13%	-	-
05/08	2,308	2,348	2,301	2,332	+0.87%	62,600	-	+6.73%	-	-
05/07	2,287	2,320	2,287	2,312	+1.4%	53,900	-	+6.54%	-	-
05/01	2,280	2,310	2,271	2,280	-1.26%	42,900	-	+5.6%	-	-
04/30	2,286	2,309	2,267	2,309	+0.96%	92,500	-	+7.55%	-	-
04/28	2,288	2,307	2,279	2,287	-0.13%	50,300	-	+7.12%	-	-

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
2017年 6月期	1,650 3/24	1,230 4/12	5,725,900 3/23	198億	147億6000万	+6.48% 5/24	-3% 6/15
2018年 6月期	1,960 1/22	1,241 9/6	439,600 8/8	248億1360万	157億1106万	+14.9% 1/12	-12.63% 2/13
2019年 6月期	1,597 5/13	1,302 10/29	112,300 12/20	205億7926万	167億2744万	+9.96% 9/25	-10.8% 8/21
2020年 6月期	1,561 7/5	326 4/6	1,381,300 5/11	201億1535万	42億90万	+37.12% 5/26	-45.28% 3/19
2021年 6月期	737 6/9	391 8/3 7/31	581,500 8/26	94億9712万	50億3850万	+27.82% 2/25	-11.46% 10/30
2022年 6月期	725 6/6	431 8/20	501,200 9/28	93億4249万	55億5395万	+16.43% 3/30	-20.04% 8/20
2023年 6月期	1,561 5/9	547 7/13	380,200 11/30	201億1535万	70億4875万	+20.77% 9/15	-12.76% 6/15
2024年 6月期	2,566 3/26	1,296 7/7	727,500 8/15	356億1162万	167億51万	+26.03% 11/20	-17.33% 10/23
2025年 6月期	2,762 3/10	1,280 8/5	638,800 8/14	383億3176万	177億6417万	+17.08% 1/29	-31.58% 8/5
2026年 6月期	2,772 9/9	1,876 6/11	815,100 8/13	384億7054万	-	+20.36% 8/28	-12.82% 3/23
最新	2,103 2026/9/25		22,300	291億8598万		-0.85% 2,121

年間値上がり率

2018/12/28 vs 2017/12/29: -15%（0.85倍）
2019/12/30 vs 2018/12/28: -17%（0.83倍）
2020/12/30 vs 2019/12/30: -62%（0.38倍）
2021/12/30 vs 2020/12/30: 13%（1.13倍）
2022/12/30 vs 2021/12/30: 112%（2.12倍）
2023/12/29 vs 2022/12/30: 63%（1.63倍）
2024/12/30 vs 2023/12/29: 15%（1.15倍）
2025/12/30 vs 2024/12/30: 16%（1.16倍）
2026/09/25 vs 2025/12/30: -10%（0.9倍）
過去安値 326円（2020/04/06）: 545%（6.45倍）
2,103円（9/25）

グリーンズ（6547）の株価チャート

株価

9/25

乖離率

2026/04/28～2026/09/25

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