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	2,472	2,485	2,454	2,461	+0.08%	116,200	-	+0.74%	-	-
09/25	2,444	2,465	2,441	2,459	+1.07%	82,500	-	+0.7%	-	-
09/24	2,426	2,440	2,419	2,433	+0.29%	77,600	-	-0.41%	-	-
09/18	2,463	2,463	2,426	2,426	-1.14%	58,800	-	-0.78%	-	-
09/17	2,437	2,473	2,436	2,454	+1.24%	68,200	-	+0.25%	-	-
09/16	2,393	2,430	2,393	2,424	+1.38%	47,800	-	-0.94%	-	-
09/15	2,383	2,403	2,376	2,391	+0.84%	45,700	-	-2.33%	-	-
09/14	2,355	2,386	2,343	2,371	+0.13%	61,600	-	-3.11%	-	-
09/11	2,344	2,368	2,330	2,368	-0.71%	82,400	-	-3.78%	-	-
09/10	2,361	2,386	2,360	2,385	+0.21%	57,600	-	-3.64%	-	-
09/09	2,358	2,382	2,336	2,380	+0.93%	68,400	-	-4.34%	-	-
09/08	2,385	2,385	2,358	2,358	-1.54%	82,700	-	-5.6%	-	-
09/07	2,407	2,407	2,387	2,395	-0.5%	54,400	-	-4.47%	-	-
09/04	2,405	2,421	2,380	2,407	-0.33%	91,100	-	-4.22%	-	-
09/03	2,457	2,457	2,408	2,415	-0.9%	85,100	-	-4.17%	-	-
09/02	2,470	2,478	2,432	2,437	-2.01%	105,700	-	-3.52%	-	-
09/01	2,480	2,495	2,471	2,487	-0.4%	75,900	-	-1.58%	-	-
08/31	2,472	2,503	2,462	2,497	+1.01%	63,300	-	-1.19%	-	-
08/28	2,487	2,509	2,459	2,472	-0.44%	125,500	-	-2.1%	-	-
08/27	2,470	2,505	2,468	2,483	+0.69%	59,600	-	-1.66%	-	-
08/26	2,505	2,530	2,463	2,466	-2.26%	100,200	-	-2.34%	-	-
08/25	2,544	2,558	2,513	2,523	-0.86%	52,900	-	-0.12%	-	-
08/24	2,550	2,570	2,542	2,545	+0.51%	67,700	-	+0.91%	-	-
08/21	2,505	2,565	2,505	2,532	+1.28%	110,900	-	+0.56%	-	-
08/20	2,462	2,500	2,462	2,500	+2.42%	79,700	-	-0.56%	-	-
08/19	2,475	2,475	2,422	2,441	-1.97%	97,300	-	-2.79%	-	-
08/18	2,461	2,518	2,450	2,490	+0.81%	145,400	-	-0.76%	-	-
08/17	2,500	2,501	2,469	2,470	-1.16%	98,100	-	-1.4%	-	-
08/14	2,426	2,499	2,398	2,499	+2.84%	155,000	-	-0.08%	-	-
08/13	2,455	2,468	2,430	2,430	-1.02%	126,500	-	-2.61%	-	-
08/12	2,392	2,469	2,380	2,455	+3.59%	210,700	-	-1.48%	-	-
08/10	2,465	2,465	2,362	2,370	-12.71%	451,300	-	-4.78%	-	-
08/07	2,723	2,739	2,701	2,715	-0.73%	101,500	-	+9.08%	-	-
08/06	2,700	2,745	2,697	2,735	+1.3%	77,100	-	+10.59%	-	-
08/05	2,640	2,709	2,640	2,700	+2.94%	93,200	-	+9.93%	-	-
08/04	2,588	2,666	2,577	2,623	+1.35%	125,800	-	+7.41%	-	-
08/03	2,555	2,594	2,526	2,588	+1.45%	94,100	-	+6.46%	-	-
07/31	2,578	2,586	2,539	2,551	-1.05%	68,400	-	+5.41%	-	-
07/30	2,540	2,581	2,513	2,578	+1.02%	87,600	-	+6.97%	-	-
07/29	2,498	2,552	2,491	2,552	+3.07%	93,200	-	+6.38%	-	-
07/28	2,488	2,495	2,449	2,476	-0.2%	58,300	-	+3.55%	-	-
07/27	2,457	2,484	2,456	2,481	+1.06%	71,300	-	+3.94%	-	-
07/24	2,460	2,466	2,442	2,455	-0.57%	29,400	-	+2.98%	-	-
07/23	2,485	2,485	2,451	2,469	-0.64%	51,100	-	+3.7%	-	-
07/22	2,483	2,491	2,470	2,485	+0.4%	76,000	-	+4.46%	-	-
07/21	2,468	2,490	2,457	2,475	+1.73%	57,700	-	+4.25%	-	-
07/17	2,441	2,462	2,414	2,433	-0.37%	46,500	-	+2.57%	-	-
07/16	2,430	2,449	2,425	2,442	+0.49%	30,800	-	+2.91%	-	-
07/15	2,449	2,450	2,425	2,430	+0.41%	45,500	-	+2.4%	-	-
07/14	2,424	2,431	2,398	2,420	+0.58%	44,100	-	+1.89%	-	-
07/13	2,400	2,445	2,395	2,406	+0.59%	63,700	-	+1.18%	-	-
07/10	2,361	2,406	2,360	2,392	+1.36%	69,000	-	+0.5%	-	-
07/09	2,350	2,364	2,339	2,360	+0.73%	44,200	-	-1.05%	-	-
07/08	2,368	2,371	2,343	2,343	-1.06%	45,400	-	-1.8%	-	-
07/07	2,378	2,400	2,368	2,368	-0.42%	39,300	-	-0.88%	-	-
07/06	2,357	2,378	2,350	2,378	+0.72%	36,300	-	-0.5%	-	-
07/03	2,362	2,386	2,356	2,361	+1.42%	61,500	-	-1.58%	-	-
07/02	2,337	2,362	2,324	2,328	+0.43%	56,700	-	-3.4%	-	-
07/01	2,352	2,352	2,303	2,318	-0.64%	48,800	-	-4.18%	-	-
06/30	2,333	2,348	2,319	2,333	-0.43%	71,000	-	-3.83%	-	-
06/29	2,350	2,358	2,321	2,343	+1.21%	80,300	-	-3.62%	-	-
06/26	2,324	2,336	2,308	2,315	+0.3%	51,200	-	-4.93%	-	-
06/25	2,340	2,340	2,308	2,308	-0.35%	49,900	-	-5.53%	-	-
06/24	2,332	2,350	2,312	2,316	-0.69%	54,800	-	-5.58%	-	-
06/23	2,365	2,365	2,332	2,332	-1.77%	81,100	-	-5.24%	-	-
06/22	2,420	2,447	2,360	2,374	-1.74%	95,100	-	-3.93%	-	-
06/19	2,426	2,450	2,404	2,416	+1.21%	107,800	-	-2.54%	-	-
06/18	2,405	2,442	2,364	2,387	-0.71%	68,900	-	-3.79%	-	-
06/17	2,387	2,418	2,374	2,404	+1.74%	64,000	-	-3.18%	-	-
06/16	2,435	2,435	2,358	2,363	-2.4%	60,600	-	-4.49%	-	-
06/15	2,480	2,480	2,421	2,421	-1.59%	66,600	-	-1.82%	-	-
06/12	2,452	2,510	2,446	2,460	+0.12%	105,700	-	+0.08%	-	-
06/11	2,465	2,469	2,426	2,457	-0.85%	77,000	-	+0.45%	-	-
06/10	2,473	2,534	2,469	2,478	-0.2%	90,400	-	+1.81%	-	-
06/09	2,498	2,508	2,460	2,483	+0.85%	90,400	-	+2.56%	-	-
06/08	2,506	2,525	2,445	2,462	-2.03%	108,300	-	+2.37%	-	-
06/05	2,394	2,513	2,394	2,513	+5.54%	131,600	-	+5.15%	-	-
06/04	2,412	2,415	2,370	2,381	-1.37%	101,300	-	+0.38%	-	-
06/03	2,395	2,432	2,386	2,414	+0.12%	105,800	-	+2.33%	-	-
06/02	2,564	2,564	2,391	2,411	-7.59%	223,800	-	+2.86%	-	-
06/01	2,587	2,609	2,568	2,609	-0.34%	110,600	-	+11.97%	-	-
05/29	2,585	2,657	2,567	2,618	+2.19%	189,300	-	+13.33%	-	-
05/28	2,503	2,565	2,503	2,562	+2.73%	166,300	-	+11.88%	-	-
05/27	2,420	2,494	2,401	2,494	+1.75%	157,700	-	+9.77%	-	-
05/26	2,440	2,457	2,427	2,451	0%	128,600	-	+8.6%	-	-
05/25	2,510	2,510	2,415	2,451	-2.54%	147,500	-	+9.18%	-	-
05/22	2,530	2,530	2,491	2,515	-1.37%	155,000	-	+12.68%	-	-
05/21	2,523	2,578	2,506	2,550	+1.27%	155,600	-	+15.07%	-	-
05/20	2,540	2,551	2,493	2,518	-2.63%	169,200	-	+14.51%	-	-
05/19	2,562	2,613	2,560	2,586	+0.94%	213,900	-	+18.41%	-	-
05/18	2,475	2,578	2,464	2,562	+3.26%	289,400	-	+18.23%	-	-
05/15	2,400	2,486	2,356	2,481	+2.52%	244,400	-	+15.4%	-	-
05/14	2,381	2,444	2,311	2,420	+10.96%	487,100	-	+13.24%	-	-
05/13	2,180	2,199	2,161	2,181	+0.79%	101,700	-	+2.59%	-	-
05/12	2,215	2,227	2,158	2,164	-2.61%	84,100	-	+1.88%	-	-
05/11	2,153	2,223	2,153	2,222	+2.92%	151,900	-	+4.66%	-	-
05/08	2,163	2,163	2,125	2,159	-0.46%	87,900	-	+1.94%	-	-
05/07	2,185	2,188	2,162	2,169	+0.7%	112,800	-	+2.55%	-	-
05/01	2,115	2,158	2,102	2,154	+3.71%	174,800	-	+1.84%	-	-
04/30	2,086	2,086	2,052	2,077	-0.34%	111,800	-	-1.8%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	760 152 4/13	490 98 11/30 98 11/26 他2件	166,000 830,000 4/13	-	-	157億1461万 3/31
2011年 3月期	605 121 4/15	325 65 3/15	142,600 713,000 6/23	161億1414万	86億5635万	115億2000万 3/31
2012年 3月期	600 120 2/1	375 75 8/9	7,811,200 39,056,000 2/1	159億8096万	99億8810万	124億8000万 3/30
2013年 3月期	680 136 3/18	400 80 5/15	4,184,600 20,923,000 10/30	181億1176万	106億5397万	146億4000万 3/29
2014年 3月期	1,045 209 10/18	505 101 6/7	20,795,400 103,977,000 10/1	278億3351万	134億5064万	154億779万 3/31
2015年 3月期	1,140 228 1/5	555 111 5/21	2,017,600 10,088,000 10/30	273億6000万	133億2000万	220億7255万 3/31
2016年 3月期	1,065 213 4/8	681 1,362 9/29	408,600 2,043,000 5/15	255億6000万	163億4400万	166億4039万 3/31
2017年 3月期	1,034 2,068 12/16	628 1,255 5/2	242,400 121,200 5/16	248億1600万	150億6000万	212億5643万 3/31
2018年 3月期	1,381 2,762 2/1 2,762 1/31	896 1,791 4/7	213,200 106,600 1/31	331億4400万	214億9200万	301億2082万 3/30
2019年 3月期	2,208 4,415 6/19	1,058 2,116 12/25	587,800 293,900 9/21	529億8000万	253億9200万	301億6197万 3/29
2020年 3月期	1,835 3,670 6/24	733 1,465 3/13	236,000 118,000 4/5	440億4000万	175億8000万	214億9957万 3/31
2021年 3月期	2,345 4,690 2/10	805 1,609 4/6	649,400 324,700 2/12	562億8000万	193億800万	491億167万 3/31
2022年 3月期	4,975 9,950 9/17	1,788 3,575 5/13	1,172,200 11/8	1194億	429億	665億4926万 3/31
2023年 3月期	2,856 4/5	2,025 6/17	644,600 8/12	685億4400万	486億	568億875万 3/31
2024年 3月期	2,551 5/2	1,842 10/24	675,400 8/10	612億2400万	442億800万	466億6998万 3/29
2025年 3月期	2,263 6/12	1,750 8/5	687,700 5/31	543億1200万	420億	441億3825万 3/31
2026年 3月期	2,505 10/27	1,620 4/7	317,200 3/27	601億2000万	388億8000万	456億6879万 3/31
最新	2,461 2026/9/28		116,200	561億1080万

グローブライド（7990）の時価総額の推移

2026/04/30～2026/09/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート