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
10/01	1,463	1,463	1,451	1,451	-0.89%	400	-	+0.83%
09/30	1,452	1,464	1,452	1,464	+0.9%	800	-	+1.81%
09/29	1,460	1,461	1,450	1,451	+0.07%	1,500	-	+0.97%
09/28	1,460	1,461	1,441	1,450	-0.62%	2,600	-	+0.97%
09/25	1,460	1,460	1,448	1,459	+0.55%	2,300	-	+1.67%
09/24	1,450	1,461	1,450	1,451	+0.07%	3,600	-	+1.19%
09/18	（IR情報）15:30 剰余金の配当に関するお知らせ
09/18	1,452	1,452	1,450	1,450	+0.28%	1,000	-	+1.19%
09/17	1,448	1,448	1,446	1,446	-0.14%	400	-	+1.05%
09/16	1,419	1,466	1,419	1,448	+2.04%	300	-	+1.26%
09/15	1,456	1,456	1,410	1,419	-2.54%	5,200	-	-0.63%
09/14	1,476	1,484	1,456	1,456	+1.39%	7,900	-	+1.96%
09/11	（IR情報）15:30 2026年7月期決算短信〔日本基準〕(非連結)
09/11	（IR情報）15:30 2026年7月期決算説明資料
09/11	（IR情報）15:30 配当予想の修正に関するお知らせ
09/11	1,436	1,445	1,436	1,436	-0.55%	4,800	-	+0.7%
09/10	1,436	1,444	1,436	1,444	+0.63%	2,100	-	+1.33%
09/09	1,428	1,435	1,428	1,435	-0.62%	500	-	+0.84%
09/08	1,445	1,445	1,436	1,444	0%	1,500	-	+1.55%
09/07	1,435	1,445	1,435	1,444	+0.63%	3,300	-	+1.69%
09/04	1,427	1,435	1,414	1,435	+0.56%	2,900	-	+1.13%
09/03	1,435	1,435	1,427	1,427	-0.63%	1,100	-	+0.63%
09/02	1,438	1,439	1,436	1,436	-0.14%	2,500	-	+0.91%
09/01	1,438	1,438	1,430	1,438	+0.35%	1,800	-	+0.7%
08/31	1,433	1,434	1,415	1,433	+0.28%	1,700	-	+0.07%
08/28	1,415	1,429	1,415	1,429	+1.85%	2,100	-	-0.49%
08/27	1,421	1,421	1,403	1,403	-1.06%	2,200	-	-2.64%
08/26	1,425	1,425	1,418	1,418	-0.14%	1,600	-	-1.94%
08/25	1,424	1,424	1,420	1,420	-0.07%	1,900	-	-2.14%
08/24	1,427	1,438	1,421	1,421	-0.42%	3,800	-	-2.4%
08/21	1,443	1,443	1,427	1,427	-0.83%	3,400	-	-2.33%
08/20	1,435	1,439	1,431	1,439	+0.84%	2,800	-	-1.77%
08/19	1,425	1,430	1,420	1,427	+0.21%	2,500	-	-2.86%
08/18	1,424	1,438	1,420	1,424	+0.07%	4,700	-	-3.33%
08/17	1,424	1,424	1,416	1,423	+0.57%	2,100	-	-3.66%
08/14	1,406	1,421	1,406	1,415	+0.28%	2,700	-	-4.52%
08/13	1,404	1,411	1,400	1,411	+0.5%	3,900	-	-5.05%
08/12	1,407	1,410	1,401	1,404	-0.5%	6,000	-	-5.84%
08/10	1,419	1,419	1,405	1,411	+0.07%	3,500	-	-5.68%
08/07	1,416	1,416	1,395	1,410	+0.07%	2,100	-	-6.06%
08/06	1,402	1,415	1,401	1,409	+1.08%	4,600	-	-6.44%
08/05	1,405	1,405	1,394	1,394	-0.78%	3,400	-	-7.74%
08/04	1,410	1,410	1,390	1,405	+0.43%	4,000	-	-7.32%
08/03	1,405	1,405	1,399	1,399	-0.71%	2,600	-	-8.02%
07/31	1,410	1,410	1,390	1,409	-0.07%	11,200	-	-7.61%
07/30	1,414	1,434	1,406	1,410	-9.67%	45,900	-	-7.78%
07/29	1,551	1,575	1,550	1,561	+0.58%	29,100	-	+1.83%
07/28	1,551	1,557	1,547	1,552	+0.32%	16,200	-	+1.31%
07/27	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了及び一部失権に関するお知らせ
07/27	1,538	1,549	1,538	1,547	+0.45%	16,700	-	+1.11%
07/24	1,535	1,548	1,535	1,540	+0.13%	8,300	-	+0.65%
07/23	1,541	1,544	1,536	1,538	-0.13%	9,400	-	+0.59%
07/22	1,543	1,544	1,540	1,540	-0.19%	7,500	-	+0.79%
07/21	1,544	1,547	1,541	1,543	0%	8,400	-	+1.05%
07/17	1,537	1,543	1,536	1,543	+0.39%	6,300	-	+1.11%
07/16	1,541	1,543	1,537	1,537	-0.13%	8,200	-	+0.85%
07/15	1,543	1,543	1,535	1,539	+0.13%	3,800	-	+1.12%
07/14	1,530	1,539	1,530	1,537	+0.46%	7,100	-	+1.05%
07/13	1,530	1,535	1,530	1,530	0%	3,700	-	+0.72%
07/10	1,528	1,537	1,528	1,530	0%	4,800	-	+0.79%
07/09	1,522	1,532	1,522	1,530	+0.39%	3,800	-	+0.86%
07/08	1,526	1,533	1,520	1,524	-0.13%	5,500	-	+0.53%
07/07	1,528	1,535	1,526	1,526	-0.52%	3,700	-	+0.73%
07/06	1,544	1,544	1,527	1,534	-0.52%	11,800	-	+1.25%
07/03	1,538	1,543	1,535	1,542	+0.26%	6,700	-	+1.85%
07/02	1,539	1,545	1,528	1,538	+0.52%	9,300	-	+1.65%
07/01	1,538	1,540	1,530	1,530	+0.53%	3,900	-	+1.12%
06/30	1,524	1,540	1,520	1,522	-0.07%	8,600	-	+0.59%
06/29	1,512	1,530	1,512	1,523	+0.86%	6,100	-	+0.59%
06/26	1,510	1,514	1,504	1,510	+0.4%	6,500	-	-0.26%
06/25	1,515	1,515	1,504	1,504	-0.73%	2,100	-	-0.73%
06/24	1,511	1,516	1,503	1,515	-0.13%	1,100	-	0%
06/23	1,521	1,528	1,515	1,517	-0.2%	2,200	-	+0.07%
06/22	1,527	1,528	1,518	1,520	-0.59%	3,000	-	+0.2%
06/19	1,529	1,529	1,522	1,529	+0.86%	2,200	-	+0.79%
06/18	1,520	1,520	1,516	1,516	-0.85%	1,900	-	-0.07%
06/17	1,530	1,535	1,521	1,529	+0.79%	2,800	-	+0.72%
06/16	1,536	1,537	1,514	1,517	+0.4%	6,800	-	-0.07%
06/15	1,511	1,520	1,511	1,511	+1.41%	4,500	-	-0.53%
06/12	（IR情報）15:30 2026年7月期第3四半期決算短信〔日本基準〕(非連結)
06/12	（IR情報）15:30 配当性向の変更及び配当予想に関するお知らせ
06/12	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/12	1,500	1,504	1,490	1,490	0%	2,300	-	-2.04%
06/11	1,492	1,499	1,490	1,490	-0.67%	2,500	-	-2.17%
06/10	1,496	1,509	1,495	1,500	+0.27%	3,600	-	-1.7%
06/09	1,499	1,501	1,496	1,496	-0.2%	2,400	-	-2.09%
06/08	1,507	1,508	1,499	1,499	-0.53%	4,600	-	-2.03%
06/05	1,504	1,509	1,503	1,507	+0.2%	2,400	-	-1.63%
06/04	1,510	1,513	1,504	1,504	-0.4%	3,000	-	-1.89%
06/03	1,515	1,515	1,505	1,510	-0.4%	1,600	-	-1.63%
06/02	1,519	1,520	1,507	1,516	-0.26%	4,500	-	-1.37%
06/01	1,524	1,528	1,520	1,520	-0.26%	2,600	-	-1.17%
05/29	1,530	1,530	1,517	1,524	-0.46%	3,200	-	-1.04%
05/28	1,534	1,537	1,520	1,531	+0.26%	3,000	-	-0.65%
05/27	1,536	1,536	1,520	1,527	-0.39%	5,200	-	-0.97%
05/26	1,531	1,533	1,529	1,533	+0.2%	400	-	-0.65%
05/25	1,536	1,538	1,520	1,530	+0.13%	3,700	-	-0.91%
05/22	1,530	1,530	1,520	1,528	0%	4,700	-	-1.04%
05/21	1,534	1,539	1,516	1,528	-0.39%	5,000	-	-1.1%
05/20	1,540	1,542	1,532	1,534	-0.2%	2,200	-	-0.71%
05/19	1,531	1,540	1,525	1,537	+0.52%	2,500	-	-0.58%
05/18	1,530	1,532	1,510	1,529	-0.07%	8,500	-	-1.1%
05/15	1,534	1,545	1,528	1,530	-0.26%	5,300	-	-1.1%
05/14	1,537	1,544	1,530	1,534	-0.13%	2,300	-	-0.84%
05/13	1,535	1,540	1,535	1,536	-0.26%	2,100	-	-0.71%
05/12	1,548	1,548	1,536	1,540	-0.52%	2,500	-	-0.45%
05/11	1,549	1,549	1,536	1,548	-0.06%	4,400	-	+0.06%
05/08	1,552	1,553	1,547	1,549	0%	4,000	-	+0.19%

グローバルスタイル（7126）のイベントチャート

2026/05/08～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート