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
11/11	991	1,067	991	1,011	-0.98%	13,800	-	-21.08%	-	-
11/10	1,003	1,091	961	1,021	+1.39%	39,100	-	-20.48%	-	-
11/09	974	1,045	970	1,007	+10.18%	39,400	-	-21.63%	-	-
11/06	878	939	873	914	-8.42%	50,000	-	-28.93%	-	-
11/05	1,041	1,070	970	998	-4.13%	12,500	-	-22.7%	-	-
11/04	1,120	1,126	1,007	1,041	-7.55%	42,300	-	-19.43%	-	-
11/02	1,157	1,236	1,097	1,126	-2.68%	31,600	-	-12.85%	-	-
10/30	1,170	1,217	1,129	1,157	-5.93%	36,700	-	-10.17%	-	-
10/29	1,193	1,272	1,150	1,230	+1.65%	58,500	-	-4.21%	-	-
10/28	1,265	1,296	1,190	1,210	-8.61%	97,300	-	-5.17%	-	-
10/27	1,415	1,470	1,291	1,324	-5.43%	280,700	-	+4.25%	-	-
10/26	1,502	1,590	1,365	1,400	-3.25%	149,500	-	+11.29%	-	-
10/23	1,480	1,498	1,355	1,447	-12.25%	242,300	-	+16.41%	-	-
10/22	1,590	1,649	1,439	1,649	+22.24%	728,100	-	+34.61%	-	-
10/21	1,229	1,349	1,181	1,349	+28.6%	373,300	-	+12.51%	-	-
10/20	1,224	1,237	1,043	1,049	-16.35%	87,200	-	-11.55%	-	-
10/19	1,240	1,433	1,228	1,254	-0.95%	275,300	-	+5.91%	-	-
10/16	1,238	1,434	1,211	1,266	-18.74%	711,900	-	+7.84%	-	-
10/15	1,700	1,701	1,472	1,558	-15.42%	191,900	-	+33.85%	-	-
10/14	1,740	1,936	1,658	1,842	+16.58%	691,500	-	+61.44%	-	-
10/13	1,390	1,580	1,355	1,580	+23.44%	239,000	-	+42.73%	-	-
10/09	1,417	1,574	1,224	1,280	-19.85%	206,400	-	+18.08%	-	-
10/08	1,430	1,638	1,398	1,597	+19.18%	527,000	-	+48.97%	-	-
10/07	1,609	1,609	1,250	1,340	-2.83%	348,500	-	+27.98%	-	-
10/06	1,086	1,379	1,050	1,379	+27.8%	278,800	-	+33.62%	-	-
10/05	1,051	1,080	1,031	1,079	+2.76%	2,900	-	+6.31%	-	-
10/02	1,056	1,056	1,050	1,050	+0.96%	800	-	+4.06%	-	-
10/01	1,030	1,060	1,030	1,040	+0.97%	2,300	-	+3.48%	-	-
09/30	990	1,030	990	1,030	+0.98%	500	-	+3.1%	-	-
09/29	1,011	1,020	1,011	1,020	-1.83%	600	-	+2.51%	-	-
09/28	1,011	1,039	1,011	1,039	-0.19%	300	-	+4.95%	-	-
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%	-	-

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
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	-	-32.46% 1/5
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	+68.83% 3/7	-34.58% 1/28
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	+37.62% 7/11	-26.84% 10/23
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	+48.74% 4/16	-24.62% 8/5
2025年 11月期	1,684 1/14	978 11/27	90,400 5/19	23億2413万	13億4976万	+15.32% 1/14	-13.38% 4/7
最新	1,011 2026/11/11		13,800	15億4332万		-21.08% 1,281

年間値上がり率

2022/12/30 vs 2021/12/30: -49%（0.51倍）
2023/12/29 vs 2022/12/30: -41%（0.59倍）
2024/12/30 vs 2023/12/29: -16%（0.84倍）
2025/12/30 vs 2024/12/30: -36%（0.64倍）
2026/11/11 vs 2025/12/30: 8%（1.08倍）
過去安値 901円（2026/05/18）: 12%（1.12倍）
1,011円（11/11）

GRCS（9250）の株価チャート

株価

11/11

乖離率

2026/06/12～2026/11/11

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