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
10/27	554	554	546	548	-1.08%	31,800	-	-1.44%
10/26	550	556	550	554	+0.36%	31,900	-	-0.54%
10/23	551	557	548	552	-0.18%	43,800	-	-0.9%
10/22	553	554	550	553	+0.73%	19,900	-	-0.9%
10/21	548	552	545	549	+0.92%	29,300	-	-1.61%
10/20	550	553	544	544	-1.27%	47,400	-	-2.51%
10/19	549	555	547	551	+0.36%	68,000	-	-1.43%
10/19	（空売り報告）モルガン・スタンレーMUFG証券 212,701株（0.69%）-0.1%
10/16	546	549	544	549	+0.55%	60,600	-	-1.96%
10/15	549	552	543	546	-0.73%	100,400	-	-2.5%
10/14	551	556	549	550	-1.08%	30,600	-	-1.96%
10/13	556	557	553	556	-0.18%	39,400	-	-1.07%
10/09	547	557	546	557	+2.01%	39,100	-	-1.07%
10/08	552	553	546	546	-1.44%	42,800	-	-3.02%
10/07	551	557	551	554	+0.18%	24,300	-	-1.77%
10/06	548	555	548	553	+0.73%	25,700	-	-2.12%
10/05	554	554	549	549	-0.9%	49,800	-	-3%
10/02	562	562	554	554	-1.95%	61,200	-	-2.46%
10/01	562	567	562	565	0%	36,900	-	-0.7%
09/30	563	568	561	565	+0.36%	31,100	-	-0.7%
09/29	564	568	561	563	-1.4%	66,900	-	-1.23%
09/28	572	572	567	571	+0.35%	75,100	-	+0.18%
09/25	572	572	566	569	+0.18%	53,300	-	-0.18%
09/24	566	571	564	568	0%	26,400	-	-0.35%
09/18	570	570	567	568	-0.35%	23,700	-	-0.53%
09/17	566	570	566	570	+1.06%	52,800	-	-0.18%
09/16	561	567	560	564	0%	59,400	-	-1.23%
09/15	563	566	559	564	+0.18%	28,500	-	-1.23%
09/14	558	565	558	563	+0.9%	30,300	-	-1.23%
09/11	555	562	553	558	-0.36%	46,000	-	-1.93%
09/10	560	560	556	560	-0.53%	58,800	-	-1.58%
09/09	567	567	561	563	-0.71%	45,500	-	-0.71%
09/08	564	569	561	567	+0.35%	38,400	-	+0.18%
09/07	568	569	565	565	-1.05%	40,100	-	0%
09/04	567	572	561	571	+0.53%	55,200	-	+1.24%
09/03	568	573	568	568	0%	32,600	-	+0.89%
09/02	572	576	568	568	-1.22%	68,900	-	+0.89%
09/01	571	583	570	575	+0.17%	80,300	-	+2.31%
08/31	576	576	571	574	-0.35%	62,400	-	+2.32%
08/28	577	580	576	576	-0.86%	54,100	-	+3.04%
08/27	580	583	577	581	0%	33,100	-	+4.12%
08/26	580	583	578	581	+0.35%	46,900	-	+4.31%
08/25	576	579	575	579	+0.35%	40,800	-	+4.32%
08/25	（空売り報告）モルガン・スタンレーMUFG証券 246,501株（0.79%）-0.08%
08/24	578	580	576	577	-0.35%	54,700	-	+4.15%
08/21	575	579	572	579	+0.7%	67,400	-	+4.89%
08/21	（空売り報告）モルガン・スタンレーMUFG証券 270,701株（0.87%）-0.09%
08/21	（空売り報告）Barclays Capital Securities Ltd 145,501株（0.47%）-0.12%義務消失
08/20	568	576	568	575	+0.7%	50,500	-	+4.36%
08/19	574	574	566	571	-1.04%	44,800	-	+4.01%
08/18	573	577	570	577	+1.23%	72,100	-	+5.29%
08/18	（空売り報告）モルガン・スタンレーMUFG証券 298,401株（0.96%）-0.13%
08/17	574	577	568	570	-0.52%	57,400	-	+4.4%
08/14	562	573	562	573	+1.42%	74,700	-	+5.14%
08/13	564	567	561	565	+0.18%	66,500	-	+4.05%
08/13	（空売り報告）モルガン・スタンレーMUFG証券 336,401株（1.09%）-0.02%
08/12	562	571	558	564	+2.17%	113,900	-	+4.06%
08/12	（空売り報告）Barclays Capital Securities Ltd 184,523株（0.59%）-0.02%
08/10	（IR情報）15:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/10	547	568	536	552	+0.91%	184,800	-	+2.03%
08/10	（空売り報告）Barclays Capital Securities Ltd 189,223株（0.61%）+0.02%
08/07	539	547	539	547	+2.05%	43,600	-	+1.48%
08/06	533	539	533	536	+0.75%	41,700	-	-0.37%
08/06	（空売り報告）Barclays Capital Securities Ltd 183,923株（0.59%）-0.1%
08/05	533	537	531	532	-0.37%	28,900	-	-0.93%
08/04	538	538	531	534	-0.56%	52,400	-	-0.37%
08/03	542	542	535	537	-0.92%	47,700	-	+0.37%
07/31	548	549	542	542	-1.28%	69,100	-	+1.69%
07/30	551	553	544	549	-0.36%	68,900	-	+3.2%
07/29	544	552	543	551	+1.29%	73,400	-	+3.96%
07/28	550	550	542	544	-1.09%	34,100	-	+3.03%
07/27	541	550	539	550	+2.42%	102,300	-	+4.36%
07/27	（空売り報告）Barclays Capital Securities Ltd 213,123株（0.69%）-0.03%
07/24	（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に関するお知らせ
07/24	541	542	535	537	-1.47%	90,600	-	+2.29%
07/23	557	557	542	545	-0.73%	222,700	-	+3.81%
07/23	（空売り報告）モルガン・スタンレーMUFG証券 343,101株（1.11%）+0.02%
07/22	545	549	541	549	+0.92%	92,300	-	+4.77%
07/21	543	548	541	544	+0.18%	69,800	-	+4.21%
07/17	542	550	542	543	0%	72,400	-	+4.22%
07/16	546	551	542	543	-0.18%	77,800	-	+4.42%
07/16	（空売り報告）Barclays Capital Securities Ltd 222,023株（0.72%）+0.13%
07/15	543	545	540	544	+1.12%	36,900	-	+4.82%
07/14	538	543	537	538	+0.75%	35,700	-	+3.86%
07/14	（空売り報告）Barclays Capital Securities Ltd 184,323株（0.59%）-0.01%
07/13	540	544	533	534	-0.56%	54,500	-	+3.29%
07/10	535	539	532	537	+0.19%	79,400	-	+4.07%
07/09	533	539	530	536	+0.75%	50,500	-	+4.08%
07/09	（空売り報告）Barclays Capital Securities Ltd 186,523株（0.6%）+0.02%
07/08	533	537	530	532	-0.19%	61,200	-	+3.5%
07/07	530	535	525	533	+1.52%	81,700	-	+3.9%
07/06	520	530	520	525	+1.35%	109,800	-	+2.74%
07/06	（空売り報告）モルガン・スタンレーMUFG証券 337,701株（1.09%）-0.04%
07/03	518	522	517	518	+0.39%	54,100	-	+1.37%
07/02	505	518	504	516	+2.18%	133,100	-	+0.98%
07/02	（空売り報告）Barclays Capital Securities Ltd 179,023株（0.58%）-0.1%
07/01	503	506	501	505	0%	87,200	-	-1.17%
06/30	507	509	503	505	-0.2%	106,300	-	-1.17%
06/30	（空売り報告）モルガン・スタンレーMUFG証券 350,901株（1.13%）-0.09%
06/29	505	507	503	506	+0.2%	209,500	-	-1.17%
06/29	（空売り報告）モルガン・スタンレーMUFG証券 377,001株（1.22%）-0.13%
06/26	（IR情報）15:00 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
06/26	500	506	500	505	+0.6%	85,000	-	-1.56%
06/25	505	506	502	502	-0.2%	35,300	-	-2.14%
06/24	509	510	501	503	-1.37%	177,400	-	-2.14%
06/24	（空売り報告）モルガン・スタンレーMUFG証券 418,201株（1.35%）-0.08%
06/24	（空売り報告）Barclays Capital Securities Ltd 210,723株（0.68%）-0.1%
06/23	516	516	507	510	-0.2%	64,600	-	-0.97%
06/22	516	517	508	511	-0.97%	83,600	-	-0.97%
06/19	517	520	515	516	0%	97,300	-	-0.19%
06/18	515	518	512	516	-0.19%	45,900	-	-0.19%
06/17	514	521	512	517	+0.58%	105,000	-	-0.19%
06/17	（空売り報告）モルガン・スタンレーMUFG証券 443,201株（1.43%）+0.04%
06/16	516	516	510	514	-0.39%	103,200	-	-0.77%
06/15	518	522	516	516	0%	102,600	-	-0.58%
06/12	510	518	510	516	+0.98%	60,000	-	-0.58%
06/11	518	518	508	511	-1.35%	66,000	-	-1.73%
06/10	516	520	514	518	+0.39%	133,400	-	-0.58%
06/10	（空売り報告）モルガン・スタンレーMUFG証券 428,601株（1.39%）-0.01%
06/09	513	518	512	516	+1.38%	66,800	-	-1.15%
06/09	（空売り報告）Barclays Capital Securities Ltd 242,123株（0.78%）新規
06/08	510	514	508	509	-1.17%	53,900	-	-2.68%
06/05	508	516	506	515	+1.58%	45,600	-	-1.72%
06/04	507	509	503	507	0%	35,400	-	-3.43%
06/03	505	509	499	507	+1%	98,400	-	-3.61%
06/02	505	505	501	502	-0.99%	61,100	-	-4.92%

グランディハウス（8999）のイベントチャート

2026/06/02～2026/10/27

イベント情報＆株価推移

開示資料

決算

株式

チャート