- 9250
- 2026/09/04
- 時価
- 15億円
- PER 予
- 22.32倍
- 2021年以降
- 赤字-105.85倍
（2021-2025年） - PBR
- -50.28倍
- 2021年以降
- 赤字-32.15倍
（2021-2025年） - 配当 予
- 0%
- ROE 予
- -225.32%
- ROA 予
- 3.82%
- 資料
- Link
- CSV,JSON
GRCS（9250）の株価チャート
株価
9/4
- 前日 (9/3)
- 990
- 始値
- 990
- 高値
- 999
- 安値
- 986
- 終値 +0.91%
- 999
- 出来高 ±0%
- 1,300
乖離率
- 株価（5日）
移動平均値 - +1.32%
986 - 株価（25日）
移動平均値 - +8.59%
920 - 出来高（5日）
移動平均値 - +66.67%
780
2026/04/07～2026/09/04
株価推移
| 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 | ||||||||||
| 09/04 | 990 | 999 | 986 | 999 | +0.91% | 1,300 | 15億1361万 | +8.59% | 22.32 | - |
| 09/03 | 960 | 995 | 951 | 990 | 0% | 1,300 | 14億9997万 | +8.08% | 22.12 | - |
| 09/02 | 980 | 990 | 980 | 990 | +1.02% | 800 | 14億9997万 | +8.55% | 22.12 | - |
| 09/01 | 980 | 980 | 980 | 980 | +0.72% | 100 | 14億8482万 | +8.05% | 21.89 | - |
| 08/31 | 958 | 973 | 958 | 973 | +1.57% | 400 | 14億7422万 | +7.87% | 21.74 | - |
| 08/28 | 948 | 958 | 935 | 958 | -0.52% | 800 | 14億5149万 | +6.56% | 21.4 | - |
| 08/27 | 908 | 963 | 908 | 963 | +2.67% | 1,200 | 14億5907万 | +7.72% | 21.51 | - |
| 08/26 | 935 | 950 | 935 | 938 | +0.32% | 500 | 14億2119万 | +5.39% | 20.95 | - |
| 08/25 | 924 | 935 | 924 | 935 | +2.75% | 300 | 14億1664万 | +5.41% | 20.89 | - |
| 08/24 | 895 | 910 | 895 | 910 | 0% | 500 | 13億7876万 | +2.82% | 20.33 | - |
| 08/21 | 910 | 910 | 910 | 910 | +0.11% | 100 | 13億7876万 | +2.82% | 20.33 | - |
| 08/20 | 897 | 909 | 897 | 909 | +0.44% | 200 | 13億7725万 | +2.71% | 20.31 | - |
| 08/19 | 909 | 910 | 895 | 905 | -0.44% | 2,000 | 13億7119万 | +2.14% | 20.22 | - |
| 08/18 | 906 | 910 | 895 | 909 | +0.44% | 1,100 | 13億7725万 | +2.6% | 20.31 | - |
| 08/17 | 905 | 906 | 905 | 905 | +0.67% | 600 | 13億7119万 | +2.03% | 20.22 | - |
| 08/14 | 890 | 903 | 888 | 899 | +0.78% | 1,000 | 13億6210万 | +1.35% | 20.08 | - |
| 08/13 | 893 | 893 | 878 | 892 | 0% | 1,200 | 13億5149万 | +0.45% | 19.93 | - |
| 08/12 | 868 | 892 | 868 | 892 | +1.02% | 700 | 13億5149万 | +0.45% | 19.93 | - |
| 08/10 | 860 | 883 | 860 | 883 | +1.03% | 400 | 13億3785万 | -0.56% | 19.73 | - |
| 08/07 | 877 | 877 | 874 | 874 | +0.23% | 500 | 13億2422万 | -1.58% | 19.52 | - |
| 08/06 | 861 | 876 | 860 | 872 | +1.16% | 4,200 | 13億2119万 | -1.8% | 19.48 | - |
| 08/05 | 877 | 877 | 859 | 862 | -1.71% | 2,100 | 13億604万 | -3.04% | 19.26 | - |
| 08/03 | 881 | 885 | 877 | 877 | -1.13% | 600 | 13億2876万 | -1.46% | 19.59 | - |
| 07/31 | 884 | 887 | 884 | 887 | -0.89% | 800 | 13億4392万 | -0.45% | 19.81 | - |
| 07/30 | 892 | 895 | 881 | 895 | +1.13% | 400 | 13億5604万 | +0.34% | 19.99 | - |
| 07/29 | 887 | 892 | 885 | 885 | -0.23% | 300 | 13億4089万 | -0.78% | 19.77 | - |
| 07/28 | 896 | 896 | 887 | 887 | +0.23% | 500 | 13億4392万 | -0.67% | 19.81 | - |
| 07/27 | 855 | 885 | 855 | 885 | +3.51% | 700 | 13億4089万 | -0.9% | 19.77 | - |
| 07/24 | 887 | 887 | 849 | 855 | -3.61% | 2,100 | 12億9543万 | -4.36% | 19.1 | - |
| 07/23 | 860 | 899 | 860 | 887 | +4.97% | 4,500 | 13億4392万 | -1% | 19.81 | - |
| 07/22 | 847 | 860 | 842 | 845 | -1.17% | 5,800 | 12億8028万 | -5.69% | 18.88 | - |
| 07/21 | 871 | 875 | 850 | 855 | -1.61% | 2,900 | 12億9543万 | -4.89% | 19.1 | - |
| 07/17 | 883 | 883 | 858 | 869 | -1.59% | 3,700 | 13億1664万 | -3.55% | 19.41 | - |
| 07/16 | 889 | 902 | 883 | 883 | -2.11% | 1,700 | 13億3785万 | -2.21% | 19.73 | - |
| 07/15 | 910 | 913 | 902 | 902 | -1.96% | 2,800 | 13億6664万 | -0.22% | 20.15 | - |
| 07/14 | 905 | 935 | 905 | 920 | 0% | 600 | 13億9391万 | +1.77% | 20.55 | - |
| 07/13 | 920 | 920 | 919 | 920 | 0% | 300 | 13億9391万 | +1.55% | 20.55 | - |
| 07/09 | 920 | 920 | 920 | 920 | 0% | 100 | 13億9391万 | +1.43% | 20.55 | - |
| 07/08 | 920 | 920 | 920 | 920 | +0.55% | 100 | 13億9391万 | +1.43% | 20.55 | - |
| 07/07 | 902 | 915 | 902 | 915 | 0% | 1,400 | 13億8634万 | +0.66% | 20.44 | - |
| 07/06 | 915 | 918 | 905 | 915 | +1.55% | 600 | 13億8634万 | +0.44% | 20.44 | - |
| 07/03 | 886 | 901 | 886 | 901 | +1.69% | 200 | 13億6513万 | -1.31% | 20.13 | - |
| 07/02 | 875 | 886 | 875 | 886 | +0.45% | 600 | 13億4240万 | -3.06% | 19.79 | - |
| 07/01 | 893 | 905 | 878 | 882 | +0.46% | 3,200 | 13億3634万 | -3.71% | 19.7 | - |
| 06/30 | 882 | 886 | 875 | 878 | -0.45% | 1,900 | 13億3028万 | -4.36% | 19.61 | - |
| 06/29 | 887 | 902 | 882 | 882 | -2% | 3,300 | 13億3634万 | -4.34% | 19.7 | - |
| 06/26 | 900 | 900 | 885 | 900 | 0% | 700 | 13億6361万 | -2.7% | 20.11 | - |
| 06/25 | 902 | 902 | 882 | 900 | -0.22% | 1,000 | 13億6361万 | -3.12% | 20.11 | - |
| 06/24 | 905 | 905 | 873 | 902 | -0.33% | 2,000 | 13億6664万 | -3.01% | 20.15 | - |
| 06/23 | 900 | 905 | 900 | 905 | +0.33% | 1,300 | 13億7119万 | -2.69% | 20.22 | - |
| 06/22 | 903 | 905 | 902 | 902 | 0% | 400 | 13億6664万 | -3.01% | 20.15 | - |
| 06/19 | 900 | 902 | 899 | 902 | +0.22% | 1,600 | 13億6664万 | -3.11% | 20.15 | - |
| 06/18 | 932 | 932 | 900 | 900 | -0.22% | 2,000 | 13億6361万 | -3.33% | 20.11 | - |
| 06/17 | 902 | 902 | 892 | 902 | 0% | 1,900 | 13億6664万 | -3.22% | 20.15 | - |
| 06/16 | 905 | 910 | 902 | 902 | -0.33% | 1,000 | 13億6664万 | -3.43% | 20.15 | - |
| 06/15 | 915 | 915 | 896 | 905 | -0.66% | 1,600 | 13億7119万 | -3.31% | 20.22 | - |
| 06/12 | 911 | 926 | 891 | 911 | 0% | 1,800 | 13億8028万 | -2.88% | 20.35 | - |
| 06/11 | 905 | 920 | 896 | 911 | +0.66% | 8,200 | 13億8028万 | -3.19% | 20.35 | - |
| 06/10 | 917 | 917 | 902 | 905 | -1.42% | 500 | 13億7119万 | -4.23% | 20.22 | - |
| 06/09 | 943 | 943 | 899 | 918 | -4.18% | 2,600 | 13億9088万 | -3.06% | 20.51 | - |
| 06/08 | 927 | 958 | 915 | 958 | +1.7% | 1,900 | 14億5149万 | +0.74% | 21.4 | - |
| 06/05 | 940 | 957 | 940 | 942 | +1.18% | 1,900 | 14億2725万 | -1.15% | 21.04 | - |
| 06/04 | 950 | 950 | 931 | 931 | -3.32% | 1,100 | 14億1058万 | -2.62% | 20.8 | - |
| 06/03 | 968 | 968 | 954 | 963 | 0% | 1,000 | 14億5907万 | +0.42% | 21.51 | - |
| 06/02 | 950 | 963 | 935 | 963 | -0.93% | 600 | 14億5907万 | +0.1% | 21.51 | - |
| 06/01 | 950 | 972 | 950 | 972 | +3.85% | 1,500 | 14億7270万 | +0.62% | 21.71 | - |
| 05/29 | 936 | 947 | 920 | 936 | +1.19% | 2,100 | 14億1816万 | -3.51% | 20.91 | - |
| 05/28 | 911 | 940 | 910 | 925 | -1.7% | 900 | 14億149万 | -5.23% | 20.66 | - |
| 05/27 | 947 | 962 | 941 | 941 | -3.68% | 900 | 14億2573万 | -4.08% | 21.02 | - |
| 05/26 | 947 | 977 | 947 | 977 | +1.56% | 300 | 14億8028万 | -0.91% | 21.83 | - |
| 05/25 | 964 | 977 | 962 | 962 | -1.74% | 800 | 14億5755万 | -3.02% | 21.49 | - |
| 05/22 | 921 | 979 | 913 | 979 | +5.61% | 3,600 | 14億8331万 | -2% | 21.87 | - |
| 05/21 | 928 | 928 | 909 | 927 | +0.54% | 1,500 | 14億452万 | -7.67% | 20.71 | - |
| 05/20 | 911 | 922 | 908 | 922 | +1.77% | 700 | 13億9694万 | -8.89% | 20.6 | - |
| 05/19 | 905 | 927 | 905 | 906 | -0.88% | 1,800 | 13億7270万 | -11.18% | 20.24 | - |
| 05/18 | 915 | 919 | 901 | 914 | -0.11% | 2,400 | 13億8482万 | -11.09% | 20.42 | - |
| 05/15 | 919 | 919 | 915 | 915 | -0.65% | 800 | 13億8634万 | -11.68% | 20.44 | - |
| 05/14 | 935 | 945 | 921 | 921 | -2.33% | 1,300 | 13億9543万 | -11.53% | 20.57 | - |
| 05/13 | 941 | 943 | 920 | 943 | -1.36% | 1,900 | 14億2876万 | -9.93% | 21.07 | - |
| 05/11 | 956 | 970 | 932 | 956 | -0.73% | 2,700 | 14億4846万 | -9.04% | 21.36 | - |
| 05/08 | 960 | 980 | 944 | 963 | -1.23% | 4,100 | 14億5907万 | -8.55% | 21.51 | - |
| 05/07 | 998 | 1,010 | 940 | 975 | -2.5% | 10,500 | 14億7725万 | -7.58% | 21.78 | - |
| 05/01 | 963 | 1,000 | 963 | 1,000 | +3.09% | 600 | 15億1513万 | -5.39% | 22.34 | - |
| 04/30 | 980 | 980 | 969 | 970 | -3.96% | 1,500 | 14億6967万 | -8.32% | 21.67 | - |
| 04/28 | 999 | 1,010 | 995 | 1,010 | -0.79% | 400 | 15億3028万 | -4.72% | 22.56 | - |
| 04/27 | 1,014 | 1,026 | 1,005 | 1,018 | +0.3% | 3,900 | 15億4240万 | -4.05% | 22.74 | - |
| 04/24 | 998 | 1,015 | 998 | 1,015 | +0.5% | 1,600 | 15億3785万 | -4.25% | 22.67 | - |
| 04/23 | 1,009 | 1,019 | 950 | 1,010 | -2.79% | 6,000 | 15億3028万 | -4.63% | 22.56 | - |
| 04/22 | 1,036 | 1,039 | 1,036 | 1,039 | -0.76% | 500 | 15億7422万 | -1.98% | 23.21 | - |
| 04/21 | 1,067 | 1,067 | 1,047 | 1,047 | -2.33% | 2,200 | 15億8634万 | -1.13% | 23.39 | - |
| 04/20 | 1,069 | 1,072 | 1,061 | 1,072 | -1.11% | 600 | 16億2421万 | +1.13% | 23.95 | - |
| 04/17 | 1,061 | 1,084 | 1,051 | 1,084 | +2.17% | 900 | 16億4240万 | +2.26% | 24.22 | - |
| 04/16 | 1,070 | 1,097 | 1,061 | 1,061 | -1.3% | 2,600 | 16億755万 | +0.19% | 23.7 | - |
| 04/15 | 1,062 | 1,100 | 1,060 | 1,075 | -4.19% | 5,400 | 16億2876万 | +1.61% | 24.01 | - |
| 04/14 | 1,095 | 1,127 | 1,095 | 1,122 | -0.09% | 5,300 | 16億9997万 | +6.25% | 25.06 | - |
| 04/13 | 1,123 | 1,123 | 1,123 | 1,123 | +1.54% | 400 | 17億149万 | +6.85% | 25.09 | - |
| 04/10 | 1,123 | 1,124 | 1,093 | 1,106 | -1.51% | 1,600 | 16億7573万 | +5.43% | 24.71 | - |
| 04/09 | 1,123 | 1,123 | 1,123 | 1,123 | 0% | 400 | 17億149万 | +7.36% | 25.09 | - |
| 04/08 | 1,110 | 1,124 | 1,078 | 1,123 | +1.17% | 2,600 | 17億149万 | +7.77% | 25.09 | - |
| 04/07 | 1,125 | 1,125 | 1,084 | 1,110 | -1.33% | 2,100 | 16億8179万 | +6.94% | 24.8 | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 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 | 999 2026/9/4 | 1,300 | 15億2500万 | +8.59% 920 | |||
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）
- 2026/09/04 vs 2025/12/30
- 7%（1.07倍）
- 過去安値
901円（2026/05/18） - 11%（1.11倍）
999円（9/4）
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。
