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
09/25	1,041	1,041	1,041	1,041	0%	100	-	+5.69%	-	-
09/24	1,041	1,041	1,020	1,041	-0.57%	800	-	+6.22%	-	-
09/18	1,047	1,047	1,047	1,047	-0.19%	200	-	+7.49%	-	-
09/17	1,025	1,049	1,025	1,049	+2.34%	200	-	+8.37%	-	-
09/16	1,001	1,030	1,001	1,025	-0.58%	600	-	+6.55%	-	-
09/15	1,049	1,049	1,031	1,031	+3.1%	3,700	-	+7.73%	-	-
09/14	975	1,000	975	1,000	+1.01%	600	-	+5.15%	-	-
09/11	1,012	1,014	990	990	-2.17%	1,300	-	+4.65%	-	-
09/10	1,012	1,012	1,012	1,012	0%	100	-	+7.55%	-	-
09/09	1,012	1,012	1,012	1,012	+1.2%	300	-	+8.24%	-	-
09/08	984	1,000	984	1,000	-1.38%	200	-	+7.53%	-	-
09/07	1,014	1,014	982	1,014	+1.5%	1,700	-	+9.62%	-	-
09/04	990	999	986	999	+0.91%	1,300	-	+8.59%	-	-
09/03	960	995	951	990	0%	1,300	-	+8.08%	-	-
09/02	980	990	980	990	+1.02%	800	-	+8.55%	-	-
09/01	980	980	980	980	+0.72%	100	-	+8.05%	-	-
08/31	958	973	958	973	+1.57%	400	-	+7.87%	-	-
08/28	948	958	935	958	-0.52%	800	-	+6.56%	-	-
08/27	908	963	908	963	+2.67%	1,200	-	+7.72%	-	-
08/26	935	950	935	938	+0.32%	500	-	+5.39%	-	-
08/25	924	935	924	935	+2.75%	300	-	+5.41%	-	-
08/24	895	910	895	910	0%	500	-	+2.82%	-	-
08/21	910	910	910	910	+0.11%	100	-	+2.82%	-	-
08/20	897	909	897	909	+0.44%	200	-	+2.71%	-	-
08/19	909	910	895	905	-0.44%	2,000	-	+2.14%	-	-
08/18	906	910	895	909	+0.44%	1,100	-	+2.6%	-	-
08/17	905	906	905	905	+0.67%	600	-	+2.03%	-	-
08/14	890	903	888	899	+0.78%	1,000	-	+1.35%	-	-
08/13	893	893	878	892	0%	1,200	-	+0.45%	-	-
08/12	868	892	868	892	+1.02%	700	-	+0.45%	-	-
08/10	860	883	860	883	+1.03%	400	-	-0.56%	-	-
08/07	877	877	874	874	+0.23%	500	-	-1.58%	-	-
08/06	861	876	860	872	+1.16%	4,200	-	-1.8%	-	-
08/05	877	877	859	862	-1.71%	2,100	-	-3.04%	-	-
08/03	881	885	877	877	-1.13%	600	-	-1.46%	-	-
07/31	884	887	884	887	-0.89%	800	-	-0.45%	-	-
07/30	892	895	881	895	+1.13%	400	-	+0.34%	-	-
07/29	887	892	885	885	-0.23%	300	-	-0.78%	-	-
07/28	896	896	887	887	+0.23%	500	-	-0.67%	-	-
07/27	855	885	855	885	+3.51%	700	-	-0.9%	-	-
07/24	887	887	849	855	-3.61%	2,100	-	-4.36%	-	-
07/23	860	899	860	887	+4.97%	4,500	-	-1%	-	-
07/22	847	860	842	845	-1.17%	5,800	-	-5.69%	-	-
07/21	871	875	850	855	-1.61%	2,900	-	-4.89%	-	-
07/17	883	883	858	869	-1.59%	3,700	-	-3.55%	-	-
07/16	889	902	883	883	-2.11%	1,700	-	-2.21%	-	-
07/15	910	913	902	902	-1.96%	2,800	-	-0.22%	-	-
07/14	905	935	905	920	0%	600	-	+1.77%	-	-
07/13	920	920	919	920	0%	300	-	+1.55%	-	-
07/09	920	920	920	920	0%	100	-	+1.43%	-	-
07/08	920	920	920	920	+0.55%	100	-	+1.43%	-	-
07/07	902	915	902	915	0%	1,400	-	+0.66%	-	-
07/06	915	918	905	915	+1.55%	600	-	+0.44%	-	-
07/03	886	901	886	901	+1.69%	200	-	-1.31%	-	-
07/02	875	886	875	886	+0.45%	600	-	-3.06%	-	-
07/01	893	905	878	882	+0.46%	3,200	-	-3.71%	-	-
06/30	882	886	875	878	-0.45%	1,900	-	-4.36%	-	-
06/29	887	902	882	882	-2%	3,300	-	-4.34%	-	-
06/26	900	900	885	900	0%	700	-	-2.7%	-	-
06/25	902	902	882	900	-0.22%	1,000	-	-3.12%	-	-
06/24	905	905	873	902	-0.33%	2,000	-	-3.01%	-	-
06/23	900	905	900	905	+0.33%	1,300	-	-2.69%	-	-
06/22	903	905	902	902	0%	400	-	-3.01%	-	-
06/19	900	902	899	902	+0.22%	1,600	-	-3.11%	-	-
06/18	932	932	900	900	-0.22%	2,000	-	-3.33%	-	-
06/17	902	902	892	902	0%	1,900	-	-3.22%	-	-
06/16	905	910	902	902	-0.33%	1,000	-	-3.43%	-	-
06/15	915	915	896	905	-0.66%	1,600	-	-3.31%	-	-
06/12	911	926	891	911	0%	1,800	-	-2.88%	-	-
06/11	905	920	896	911	+0.66%	8,200	-	-3.19%	-	-
06/10	917	917	902	905	-1.42%	500	-	-4.23%	-	-
06/09	943	943	899	918	-4.18%	2,600	-	-3.06%	-	-
06/08	927	958	915	958	+1.7%	1,900	-	+0.74%	-	-
06/05	940	957	940	942	+1.18%	1,900	-	-1.15%	-	-
06/04	950	950	931	931	-3.32%	1,100	-	-2.62%	-	-
06/03	968	968	954	963	0%	1,000	-	+0.42%	-	-
06/02	950	963	935	963	-0.93%	600	-	+0.1%	-	-
06/01	950	972	950	972	+3.85%	1,500	-	+0.62%	-	-
05/29	936	947	920	936	+1.19%	2,100	-	-3.51%	-	-
05/28	911	940	910	925	-1.7%	900	-	-5.23%	-	-
05/27	947	962	941	941	-3.68%	900	-	-4.08%	-	-
05/26	947	977	947	977	+1.56%	300	-	-0.91%	-	-
05/25	964	977	962	962	-1.74%	800	-	-3.02%	-	-
05/22	921	979	913	979	+5.61%	3,600	-	-2%	-	-
05/21	928	928	909	927	+0.54%	1,500	-	-7.67%	-	-
05/20	911	922	908	922	+1.77%	700	-	-8.89%	-	-
05/19	905	927	905	906	-0.88%	1,800	-	-11.18%	-	-
05/18	915	919	901	914	-0.11%	2,400	-	-11.09%	-	-
05/15	919	919	915	915	-0.65%	800	-	-11.68%	-	-
05/14	935	945	921	921	-2.33%	1,300	-	-11.53%	-	-
05/13	941	943	920	943	-1.36%	1,900	-	-9.93%	-	-
05/11	956	970	932	956	-0.73%	2,700	-	-9.04%	-	-
05/08	960	980	944	963	-1.23%	4,100	-	-8.55%	-	-
05/07	998	1,010	940	975	-2.5%	10,500	-	-7.58%	-	-
05/01	963	1,000	963	1,000	+3.09%	600	-	-5.39%	-	-
04/30	980	980	969	970	-3.96%	1,500	-	-8.32%	-	-
04/28	999	1,010	995	1,010	-0.79%	400	-	-4.72%	-	-
04/27	1,014	1,026	1,005	1,018	+0.3%	3,900	-	-4.05%	-	-
04/24	998	1,015	998	1,015	+0.5%	1,600	-	-4.25%	-	-
04/23	1,009	1,019	950	1,010	-2.79%	6,000	-	-4.63%	-	-

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
2021年 11月期	13,000 11/25	5,150 11/18	4,278,800 11/25	170億1700万	67億4135万	105億7672万 11/30
2022年 11月期	10,360 12/8	2,428 2/24	2,638,500 12/3	135億6124万	31億7825万	40億2560万 11/30
2023年 11月期	4,330 7/10	1,655 11/15	1,132,300 7/10	56億7238万	21億7488万	23億1179万 11/30
2024年 11月期	2,700 4/16	1,297 8/9	156,900 4/16	35億4815万	17億9002万	18億7965万 11/29
2025年 11月期	1,684 1/14	978 11/27	90,400 5/19	23億2413万	13億4976万	13億5167万 11/28
最新	1,041 2026/9/25		100	15億8911万

GRCS（9250）の時価総額の推移

2026/04/23～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート