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
10/06	2,325	2,359	2,321	2,356	+1.25%	47,600	-	-2.04%
10/05	2,332	2,335	2,312	2,327	+0.22%	56,200	-	-3.48%
10/02	2,352	2,352	2,321	2,322	-2.11%	54,900	-	-3.89%
10/01	2,361	2,379	2,346	2,372	+0.08%	60,500	-	-2.15%
09/30	2,380	2,380	2,352	2,370	0%	56,300	-	-2.51%
09/29	2,390	2,392	2,364	2,370	-3.7%	83,800	-	-2.79%
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	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に関するお知らせ
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	15:30 業績予想の修正に関するお知らせ
08/07	15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
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	15:30 自己株式の消却完了に関するお知らせ
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	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
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	17:00 「FTSE JPX Blossom Japan Index」初選定および「FTSE JPX Blossom Japan Sector Relative Index」２年連続選定のお知らせ
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	15:30 自己株式の消却予定日の変更に関するお知らせ
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	15:30 自己株式の取得状況及び取得終了に関するお知らせ
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	15:30 自己株式の取得状況に関するお知らせ
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	17:00 2026年3月期決算および中期経営計画説明資料
05/22	2,530	2,530	2,491	2,515	-1.37%	155,000	-	+12.68%
05/21	17:00 (訂正)適時開示資料「中期経営計画の見直しに関するお知らせ」の一部訂正について
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	15:30 自己株式の取得に係る事項の決定及び自己株式の消却に関するお知らせ
05/13	15:30 代表取締役の異動、役員人事および人事異動に関するお知らせ
05/13	15:30 中期経営計画の見直しに関するお知らせ
05/13	15:30 2026年3月期決算短信〔日本基準〕(連結)
05/13	15:30 株主優待制度に関するお知らせ
05/13	2,180	2,199	2,161	2,181	+0.79%	101,700	-	+2.59%

グローブライド（7990）のIR情報・決算資料

2026/05/13～2026/10/06

IR情報＆株価推移

開示資料

決算

株式

チャート