Green Earth Institute（9212）の時価総額の推移
- 2022年9月30日
- 75億6813万
- 2023年9月29日
- 81億9886万
- 2024年9月30日
- 61億3093万
- 2025年9月30日
- 45億5338万
2026/03/27～2026/08/21
株価＆時価総額の推移
| 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 | ||||||||||
| 08/21 | 270 | 278 | 270 | 270 | 0% | 26,400 | 30億6587万 | +0.37% | 21.01 | 1.79 |
| 08/20 | 270 | 276 | 269 | 270 | -1.1% | 28,000 | 30億6587万 | -0.74% | 21.01 | 1.79 |
| 08/19 | 269 | 273 | 265 | 273 | +1.49% | 18,300 | 30億9994万 | -0.36% | 21.24 | 1.81 |
| 08/18 | 277 | 277 | 269 | 269 | -2.18% | 9,800 | 30億5452万 | -2.54% | 20.93 | 1.78 |
| 08/17 | 271 | 275 | 270 | 275 | +0.36% | 19,900 | 31億2265万 | -1.43% | 21.4 | 1.82 |
| 08/14 | 277 | 279 | 272 | 274 | 0% | 32,100 | 31億1129万 | -2.14% | 21.32 | 1.82 |
| 08/13 | 275 | 277 | 272 | 274 | +1.11% | 22,900 | 31億1129万 | -2.49% | 21.32 | 1.82 |
| 08/12 | 270 | 272 | 267 | 271 | +0.74% | 18,000 | 30億7723万 | -3.9% | 21.08 | 1.8 |
| 08/10 | 266 | 274 | 266 | 269 | +1.51% | 26,300 | 30億5452万 | -4.95% | 20.93 | 1.78 |
| 08/07 | 261 | 267 | 261 | 265 | +1.53% | 9,100 | 30億910万 | -6.69% | 20.62 | 1.76 |
| 08/06 | 263 | 267 | 261 | 261 | -0.76% | 30,000 | 29億6368万 | -8.42% | 20.31 | 1.73 |
| 08/05 | 261 | 267 | 261 | 263 | 0% | 12,600 | 29億8639万 | -8.04% | 20.46 | 1.74 |
| 08/04 | 263 | 265 | 261 | 263 | +1.15% | 16,100 | 29億8639万 | -8.04% | 20.46 | 1.74 |
| 08/03 | 262 | 265 | 257 | 260 | -1.14% | 38,800 | 29億5232万 | -9.41% | 20.23 | 1.72 |
| 07/31 | 254 | 263 | 250 | 263 | +5.2% | 41,300 | 29億8639万 | -8.68% | 20.46 | 1.74 |
| 07/30 | 259 | 263 | 249 | 250 | -3.47% | 55,500 | 28億3877万 | -13.19% | 19.45 | 1.66 |
| 07/29 | 270 | 270 | 256 | 259 | -3.36% | 52,700 | 29億4097万 | -10.07% | 20.15 | 1.72 |
| 07/28 | 278 | 278 | 261 | 268 | -3.25% | 56,500 | 30億4316万 | -7.27% | 20.85 | 1.78 |
| 07/27 | 281 | 283 | 275 | 277 | -0.72% | 25,800 | 31億4536万 | -4.15% | 21.55 | 1.84 |
| 07/24 | 277 | 285 | 275 | 279 | +1.09% | 23,300 | 31億6807万 | -3.13% | 21.71 | 1.85 |
| 07/23 | 277 | 277 | 274 | 276 | +0.36% | 7,700 | 31億3400万 | -4.17% | 21.47 | 1.83 |
| 07/22 | 278 | 279 | 272 | 275 | -0.72% | 15,200 | 31億2265万 | -4.18% | 21.4 | 1.82 |
| 07/21 | 268 | 277 | 268 | 277 | +4.92% | 29,300 | 31億4536万 | -3.48% | 21.55 | 1.84 |
| 07/17 | 283 | 287 | 260 | 264 | -8.33% | 135,400 | 29億9774万 | -8.01% | 20.54 | 1.75 |
| 07/16 | 331 | 331 | 283 | 288 | -15.04% | 333,100 | 32億7026万 | 0% | 22.41 | 1.91 |
| 07/15 | 332 | 344 | 332 | 339 | +3.04% | 41,300 | 38億4937万 | +17.71% | 26.38 | 2.25 |
| 07/14 | 329 | 330 | 324 | 329 | +2.49% | 17,000 | 37億3582万 | +15.44% | 25.6 | 2.18 |
| 07/13 | 322 | 323 | 313 | 321 | -0.93% | 34,700 | 36億4498万 | +13.43% | 24.97 | 2.13 |
| 07/10 | 314 | 327 | 310 | 324 | +5.54% | 124,000 | 36億7905万 | +14.89% | 25.21 | 2.15 |
| 07/09 | 305 | 308 | 300 | 307 | +2.33% | 51,800 | 34億8601万 | +9.25% | 23.89 | 2.03 |
| 07/08 | 302 | 305 | 300 | 300 | -0.33% | 39,600 | 34億653万 | +6.76% | 23.34 | 1.99 |
| 07/07 | 300 | 312 | 290 | 301 | +2.73% | 108,000 | 34億1788万 | +7.12% | 23.42 | 1.99 |
| 07/06 | 289 | 307 | 289 | 293 | +2.45% | 79,300 | 33億2704万 | +3.9% | 22.8 | 1.94 |
| 07/03 | 292 | 307 | 278 | 286 | -2.39% | 257,000 | 32億4755万 | +1.06% | 22.25 | 1.89 |
| 07/02 | 285 | 299 | 284 | 293 | +3.17% | 63,600 | 33億2704万 | +3.17% | 22.8 | 1.94 |
| 07/01 | 288 | 290 | 284 | 284 | -0.35% | 23,500 | 32億2484万 | -0.35% | 22.1 | 1.88 |
| 06/30 | 285 | 292 | 280 | 285 | -0.7% | 30,700 | 32億3620万 | -0.7% | 22.17 | 1.89 |
| 06/29 | 270 | 287 | 270 | 287 | +5.9% | 57,100 | 32億5891万 | -0.69% | 22.33 | 1.9 |
| 06/26 | 263 | 271 | 260 | 271 | +2.26% | 27,100 | 30億7723万 | -6.55% | 21.08 | 1.79 |
| 06/25 | 261 | 266 | 260 | 265 | +1.53% | 19,500 | 30億910万 | -9.56% | 20.62 | 1.76 |
| 06/24 | 262 | 265 | 260 | 261 | -0.76% | 36,000 | 29億6368万 | -11.53% | 20.31 | 1.73 |
| 06/23 | 270 | 270 | 263 | 263 | -2.23% | 26,700 | 29億8639万 | -11.74% | 20.46 | 1.74 |
| 06/22 | 265 | 270 | 260 | 269 | +1.51% | 41,200 | 30億5452万 | -10.63% | 20.93 | 1.78 |
| 06/19 | 273 | 273 | 264 | 265 | -1.85% | 30,700 | 30億910万 | -12.83% | 20.62 | 1.76 |
| 06/18 | 270 | 273 | 262 | 270 | 0% | 61,100 | 30億6587万 | -12.05% | 21.01 | 1.79 |
| 06/17 | 269 | 278 | 269 | 270 | +0.37% | 34,700 | 30億6587万 | -13.18% | 21.01 | 1.79 |
| 06/16 | 274 | 274 | 268 | 269 | -2.18% | 32,900 | 30億5452万 | -14.6% | 20.93 | 1.78 |
| 06/15 | 279 | 284 | 275 | 275 | -1.79% | 29,700 | 31億2265万 | -13.79% | 21.4 | 1.82 |
| 06/12 | 285 | 286 | 275 | 280 | -1.06% | 42,300 | 31億7942万 | -13.31% | 21.78 | 1.85 |
| 06/11 | 275 | 285 | 273 | 283 | +2.91% | 272,500 | 32億1349万 | -13.19% | 22.02 | 1.87 |
| 06/10 | 282 | 283 | 266 | 275 | -2.14% | 399,100 | 31億2265万 | -16.67% | 21.4 | 1.82 |
| 06/09 | 296 | 298 | 280 | 281 | -5.07% | 111,300 | 31億9078万 | -15.87% | 21.86 | 1.86 |
| 06/08 | 299 | 300 | 293 | 296 | -3.58% | 54,200 | 33億6110万 | -12.43% | 23.03 | 1.96 |
| 06/05 | 298 | 310 | 298 | 307 | +2.68% | 40,900 | 34億8601万 | -10.23% | 23.89 | 2.03 |
| 06/04 | 303 | 305 | 298 | 299 | -1.97% | 35,200 | 33億9517万 | -13.33% | 23.26 | 1.98 |
| 06/03 | 313 | 313 | 305 | 305 | -2.87% | 42,600 | 34億6330万 | -12.36% | 23.73 | 2.02 |
| 06/02 | 309 | 315 | 305 | 314 | +1.29% | 43,500 | 35億6550万 | -10.29% | 24.43 | 2.08 |
| 06/01 | 317 | 317 | 304 | 310 | -2.21% | 96,500 | 35億2008万 | -12.18% | 24.12 | 2.05 |
| 05/29 | 324 | 325 | 317 | 317 | -2.46% | 70,300 | 35億9956万 | -10.96% | 24.66 | 2.1 |
| 05/28 | 341 | 341 | 317 | 325 | -4.13% | 162,000 | 36億9040万 | -9.47% | 25.29 | 2.15 |
| 05/27 | 323 | 356 | 319 | 339 | +4.95% | 560,700 | 38億4937万 | -6.09% | 26.38 | 2.25 |
| 05/26 | 319 | 323 | 317 | 323 | +0.94% | 24,800 | 36億6769万 | -11.02% | 25.13 | 2.14 |
| 05/25 | 334 | 334 | 316 | 320 | -4.48% | 158,100 | 36億3363万 | -12.57% | 24.9 | 2.12 |
| 05/22 | 333 | 338 | 330 | 335 | +1.21% | 38,900 | 38億395万 | -8.97% | 26.06 | 2.22 |
| 05/21 | 335 | 339 | 329 | 331 | -0.6% | 33,400 | 37億5853万 | -10.78% | 25.75 | 2.19 |
| 05/20 | 348 | 348 | 332 | 333 | -3.76% | 82,300 | 37億8124万 | -10.72% | 25.91 | 2.21 |
| 05/19 | 342 | 356 | 342 | 346 | +1.17% | 54,100 | 39億2886万 | -7.73% | 26.92 | 2.29 |
| 05/18 | 345 | 348 | 338 | 342 | +0.88% | 81,700 | 38億8344万 | -9.28% | 26.61 | 2.26 |
| 05/15 | 358 | 359 | 334 | 339 | -5.31% | 181,400 | 38億4937万 | -10.79% | 26.38 | 2.25 |
| 05/14 | 368 | 368 | 354 | 358 | -2.72% | 125,600 | 40億6512万 | -6.53% | 27.85 | 2.37 |
| 05/13 | 368 | 372 | 364 | 368 | +0.27% | 74,800 | 41億7867万 | -4.42% | 28.63 | 2.44 |
| 05/12 | 380 | 383 | 366 | 367 | -2.65% | 95,900 | 41億6732万 | -5.17% | 28.55 | 2.43 |
| 05/11 | 373 | 380 | 371 | 377 | +1.89% | 75,800 | 42億8087万 | -3.33% | 29.33 | 2.5 |
| 05/08 | 371 | 377 | 366 | 370 | +0.27% | 54,300 | 42億138万 | -5.37% | 28.79 | 2.45 |
| 05/07 | 383 | 384 | 368 | 369 | -3.66% | 94,600 | 41億9003万 | -6.11% | 28.71 | 2.44 |
| 05/01 | 383 | 391 | 379 | 383 | 0% | 133,700 | 43億4900万 | -3.04% | 29.8 | 2.54 |
| 04/30 | 387 | 389 | 378 | 383 | -1.54% | 130,200 | 43億4900万 | -3.28% | 29.8 | 2.54 |
| 04/28 | 381 | 394 | 378 | 389 | +2.1% | 128,100 | 44億1713万 | -1.77% | 30.27 | 2.58 |
| 04/27 | 368 | 385 | 362 | 381 | +3.81% | 321,100 | 43億2629万 | -3.79% | 29.64 | 2.52 |
| 04/24 | 379 | 384 | 367 | 367 | -1.08% | 95,800 | 41億6732万 | -7.09% | 28.55 | 2.43 |
| 04/23 | 381 | 382 | 370 | 371 | -2.62% | 130,300 | 42億1274万 | -6.08% | 28.86 | 2.46 |
| 04/22 | 391 | 394 | 377 | 381 | -4.03% | 191,800 | 43億2629万 | -3.79% | 29.64 | 2.52 |
| 04/21 | 391 | 405 | 389 | 397 | +3.66% | 170,900 | 45億797万 | +0.25% | 30.89 | 2.63 |
| 04/20 | 380 | 399 | 376 | 383 | +1.59% | 167,600 | 43億4900万 | -3.28% | 29.8 | 2.54 |
| 04/17 | 387 | 388 | 377 | 377 | -2.58% | 91,200 | 42億8087万 | -4.8% | 29.33 | 2.5 |
| 04/16 | 388 | 400 | 385 | 387 | +0.52% | 189,600 | 43億9442万 | -3.01% | 30.11 | 2.56 |
| 04/15 | 390 | 393 | 382 | 385 | -0.26% | 70,200 | 43億7171万 | -3.51% | 29.95 | 2.55 |
| 04/14 | 395 | 396 | 386 | 386 | -2.28% | 93,100 | 43億8306万 | -3.26% | 30.03 | 2.56 |
| 04/13 | 385 | 396 | 385 | 395 | +2.6% | 87,200 | 44億8526万 | -1% | 30.73 | 2.62 |
| 04/10 | 398 | 398 | 384 | 385 | -2.04% | 69,800 | 43億7171万 | -3.51% | 29.95 | 2.55 |
| 04/09 | 392 | 401 | 389 | 393 | -0.25% | 145,900 | 44億6255万 | -1.5% | 30.58 | 2.6 |
| 04/08 | 404 | 409 | 389 | 394 | -4.37% | 182,300 | 44億7390万 | -1.01% | 30.65 | 2.61 |
| 04/07 | 412 | 416 | 407 | 412 | 0% | 66,600 | 46億7830万 | +3.52% | 32.05 | 2.73 |
| 04/06 | 419 | 429 | 411 | 412 | -1.2% | 71,500 | 46億7830万 | +3.26% | 32.05 | 2.73 |
| 04/03 | 425 | 437 | 417 | 417 | -1.88% | 160,800 | 47億3507万 | +4.25% | 32.44 | 2.76 |
| 04/02 | 430 | 431 | 410 | 425 | +0.71% | 289,700 | 48億2591万 | +6.52% | 33.07 | 2.81 |
| 04/01 | 410 | 426 | 401 | 422 | +3.18% | 201,600 | 47億9185万 | +5.76% | 32.83 | 2.79 |
| 03/31 | 428 | 454 | 409 | 409 | -2.85% | 414,800 | 46億4423万 | +2.76% | 31.82 | 2.43 |
| 03/30 | 417 | 483 | 415 | 421 | -2.09% | 1,052,800 | 47億8049万 | +5.78% | 32.76 | 2.5 |
| 03/27 | 395 | 437 | 394 | 430 | +8.59% | 663,500 | 48億8269万 | +8.31% | 33.46 | 2.55 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2022年 9月期 | 1,994 12/29 | 560 3/14 3/11 | 10,983,900 3/23 | 200億6562万 | 59億5784万 | 75億6813万 9/30 |
| 2023年 9月期 | 945 6/9 | 414 12/23 | 10,705,200 2/7 | 106億5742万 | 46億4984万 | 81億9886万 9/29 |
| 2024年 9月期 | 781 10/10 | 415 8/5 | 1,121,200 11/16 | 88億788万 | 46億8198万 | 61億3093万 9/30 |
| 2025年 9月期 | 557 10/1 | 315 4/7 | 592,400 1/27 | 62億8401万 | 35億5663万 | 45億5338万 9/30 |
| 最新 | 270 2026/8/21 | 26,400 | 30億6701万 | |||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
