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
10/02	269	269	263	265	-2.57%	115,500	-	-3.64%	-	-
10/01	280	284	272	272	-1.45%	82,800	-	-1.09%	-	-
09/30	282	288	272	276	-2.82%	164,800	-	+0.36%	-	-
09/29	283	288	278	284	-1.73%	92,000	-	+3.27%	-	-
09/28	314	314	281	289	-7.67%	223,000	-	+5.47%	-	-
09/25	306	345	296	313	+2.29%	557,700	-	+14.23%	-	-
09/24	283	306	282	306	+8.51%	164,100	-	+12.5%	-	-
09/18	282	289	278	282	-0.7%	59,700	-	+4.06%	-	-
09/17	291	294	281	284	-1.39%	109,100	-	+5.19%	-	-
09/16	282	291	278	288	+8.27%	515,800	-	+6.67%	-	-
09/15	274	274	266	266	-2.21%	27,700	-	-1.12%	-	-
09/14	271	272	265	272	+1.12%	19,600	-	+1.12%	-	-
09/11	273	275	269	269	-1.47%	22,100	-	0%	-	-
09/10	276	276	266	273	-0.73%	33,700	-	+1.49%	-	-
09/09	265	275	262	275	+3.77%	120,500	-	+2.61%	-	-
09/08	262	270	262	265	+1.15%	126,500	-	-1.12%	-	-
09/07	264	269	259	262	-0.76%	58,100	-	-2.24%	-	-
09/04	265	270	264	264	-0.38%	10,000	-	-1.49%	-	-
09/03	271	275	263	265	-1.12%	26,900	-	-0.75%	-	-
09/02	273	276	266	268	-2.55%	64,000	-	+0.37%	-	-
09/01	275	277	269	275	0%	27,800	-	+3%	-	-
08/31	264	275	262	275	+3.77%	41,000	-	+3%	-	-
08/28	295	295	264	265	+0.76%	258,800	-	-0.75%	-	-
08/27	264	265	260	263	-0.75%	21,900	-	-1.87%	-	-
08/26	265	268	261	265	-0.38%	127,700	-	-1.12%	-	-
08/25	267	271	263	266	-0.37%	21,400	-	-1.12%	-	-
08/24	272	275	267	267	-1.11%	16,200	-	-0.37%	-	-
08/21	270	278	270	270	0%	26,400	-	+0.37%	-	-
08/20	270	276	269	270	-1.1%	28,000	-	-0.74%	-	-
08/19	269	273	265	273	+1.49%	18,300	-	-0.36%	-	-
08/18	277	277	269	269	-2.18%	9,800	-	-2.54%	-	-
08/17	271	275	270	275	+0.36%	19,900	-	-1.43%	-	-
08/14	277	279	272	274	0%	32,100	-	-2.14%	-	-
08/13	275	277	272	274	+1.11%	22,900	-	-2.49%	-	-
08/12	270	272	267	271	+0.74%	18,000	-	-3.9%	-	-
08/10	266	274	266	269	+1.51%	26,300	-	-4.95%	-	-
08/07	261	267	261	265	+1.53%	9,100	-	-6.69%	-	-
08/06	263	267	261	261	-0.76%	30,000	-	-8.42%	-	-
08/05	261	267	261	263	0%	12,600	-	-8.04%	-	-
08/04	263	265	261	263	+1.15%	16,100	-	-8.04%	-	-
08/03	262	265	257	260	-1.14%	38,800	-	-9.41%	-	-
07/31	254	263	250	263	+5.2%	41,300	-	-8.68%	-	-
07/30	259	263	249	250	-3.47%	55,500	-	-13.19%	-	-
07/29	270	270	256	259	-3.36%	52,700	-	-10.07%	-	-
07/28	278	278	261	268	-3.25%	56,500	-	-7.27%	-	-
07/27	281	283	275	277	-0.72%	25,800	-	-4.15%	-	-
07/24	277	285	275	279	+1.09%	23,300	-	-3.13%	-	-
07/23	277	277	274	276	+0.36%	7,700	-	-4.17%	-	-
07/22	278	279	272	275	-0.72%	15,200	-	-4.18%	-	-
07/21	268	277	268	277	+4.92%	29,300	-	-3.48%	-	-
07/17	283	287	260	264	-8.33%	135,400	-	-8.01%	-	-
07/16	331	331	283	288	-15.04%	333,100	-	0%	-	-
07/15	332	344	332	339	+3.04%	41,300	-	+17.71%	-	-
07/14	329	330	324	329	+2.49%	17,000	-	+15.44%	-	-
07/13	322	323	313	321	-0.93%	34,700	-	+13.43%	-	-
07/10	314	327	310	324	+5.54%	124,000	-	+14.89%	-	-
07/09	305	308	300	307	+2.33%	51,800	-	+9.25%	-	-
07/08	302	305	300	300	-0.33%	39,600	-	+6.76%	-	-
07/07	300	312	290	301	+2.73%	108,000	-	+7.12%	-	-
07/06	289	307	289	293	+2.45%	79,300	-	+3.9%	-	-
07/03	292	307	278	286	-2.39%	257,000	-	+1.06%	-	-
07/02	285	299	284	293	+3.17%	63,600	-	+3.17%	-	-
07/01	288	290	284	284	-0.35%	23,500	-	-0.35%	-	-
06/30	285	292	280	285	-0.7%	30,700	-	-0.7%	-	-
06/29	270	287	270	287	+5.9%	57,100	-	-0.69%	-	-
06/26	263	271	260	271	+2.26%	27,100	-	-6.55%	-	-
06/25	261	266	260	265	+1.53%	19,500	-	-9.56%	-	-
06/24	262	265	260	261	-0.76%	36,000	-	-11.53%	-	-
06/23	270	270	263	263	-2.23%	26,700	-	-11.74%	-	-
06/22	265	270	260	269	+1.51%	41,200	-	-10.63%	-	-
06/19	273	273	264	265	-1.85%	30,700	-	-12.83%	-	-
06/18	270	273	262	270	0%	61,100	-	-12.05%	-	-
06/17	269	278	269	270	+0.37%	34,700	-	-13.18%	-	-
06/16	274	274	268	269	-2.18%	32,900	-	-14.6%	-	-
06/15	279	284	275	275	-1.79%	29,700	-	-13.79%	-	-
06/12	285	286	275	280	-1.06%	42,300	-	-13.31%	-	-
06/11	275	285	273	283	+2.91%	272,500	-	-13.19%	-	-
06/10	282	283	266	275	-2.14%	399,100	-	-16.67%	-	-
06/09	296	298	280	281	-5.07%	111,300	-	-15.87%	-	-
06/08	299	300	293	296	-3.58%	54,200	-	-12.43%	-	-
06/05	298	310	298	307	+2.68%	40,900	-	-10.23%	-	-
06/04	303	305	298	299	-1.97%	35,200	-	-13.33%	-	-
06/03	313	313	305	305	-2.87%	42,600	-	-12.36%	-	-
06/02	309	315	305	314	+1.29%	43,500	-	-10.29%	-	-
06/01	317	317	304	310	-2.21%	96,500	-	-12.18%	-	-
05/29	324	325	317	317	-2.46%	70,300	-	-10.96%	-	-
05/28	341	341	317	325	-4.13%	162,000	-	-9.47%	-	-
05/27	323	356	319	339	+4.95%	560,700	-	-6.09%	-	-
05/26	319	323	317	323	+0.94%	24,800	-	-11.02%	-	-
05/25	334	334	316	320	-4.48%	158,100	-	-12.57%	-	-
05/22	333	338	330	335	+1.21%	38,900	-	-8.97%	-	-
05/21	335	339	329	331	-0.6%	33,400	-	-10.78%	-	-
05/20	348	348	332	333	-3.76%	82,300	-	-10.72%	-	-
05/19	342	356	342	346	+1.17%	54,100	-	-7.73%	-	-
05/18	345	348	338	342	+0.88%	81,700	-	-9.28%	-	-
05/15	358	359	334	339	-5.31%	181,400	-	-10.79%	-	-
05/14	368	368	354	358	-2.72%	125,600	-	-6.53%	-	-
05/13	368	372	364	368	+0.27%	74,800	-	-4.42%	-	-
05/12	380	383	366	367	-2.65%	95,900	-	-5.17%	-	-
05/11	373	380	371	377	+1.89%	75,800	-	-3.33%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
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	+45.58% 3/23	-41.02% 2/21
2023年 9月期	945 6/9	414 12/23	10,705,200 2/7	106億5742万	46億4984万	+43.71% 2/6	-16.15% 11/21
2024年 9月期	781 10/10	415 8/5	1,121,200 11/16	88億788万	46億8198万	+16.23% 6/28	-21.85% 8/5
2025年 9月期	557 10/1	315 4/7	592,400 1/27	62億8401万	35億5663万	+13.22% 5/13	-25.58% 4/7
最新	265 2026/10/2		115,500	30億1021万		-3.64% 275

年間値上がり率

2022/12/30 vs 2021/12/30: -76%（0.24倍）
2023/12/29 vs 2022/12/30: 47%（1.47倍）
2024/12/30 vs 2023/12/29: -31%（0.69倍）
2025/12/30 vs 2024/12/30: -15%（0.85倍）
2026/10/02 vs 2025/12/30: -30%（0.7倍）

Green Earth Institute（9212）の株価チャート

株価

10/2

乖離率

2026/05/11～2026/10/02

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート