日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/02	416	431	416	431	+2.13%	13,500	-	+0.94%
10/01	427	427	419	422	-1.86%	7,700	-	-0.94%
09/30	430	430	425	430	-0.23%	4,000	-	+1.18%
09/29	429	431	425	431	-1.37%	3,700	-	+1.65%
09/28	428	437	423	437	+0.23%	4,400	-	+3.31%
09/25	443	443	421	436	-0.23%	6,000	-	+3.32%
09/24	421	437	421	437	+3.07%	24,600	-	+3.8%
09/18	418	427	418	424	+1.44%	5,500	-	+0.95%
09/17	425	425	410	418	-0.95%	12,100	-	-0.48%
09/16	430	430	417	422	-0.71%	5,800	-	+0.48%
09/15	419	425	418	425	+1.67%	8,200	-	+1.19%
09/14	421	423	418	418	-1.42%	3,700	-	-0.24%
09/11	（自社株買い）取締役会(2026年8月14日)での決議状況(取得期間2026年8月17日～2026年11月12日)
09/11	419	430	419	424	+0.47%	3,100	-	+1.19%
09/10	419	423	417	422	-0.24%	5,600	-	+0.96%
09/09	416	432	415	423	+1.68%	14,000	-	+1.2%
09/08	（IR情報）12:00 自己株式の取得状況に関するお知らせ
09/08	422	426	416	416	-2.12%	8,700	-	-0.24%
09/07	440	442	420	425	-3.41%	95,200	-	+1.92%
09/04	438	440	420	440	+1.38%	24,900	-	+5.77%
09/03	434	438	427	434	0%	7,600	-	+4.83%
09/02	428	434	425	434	+2.12%	11,900	-	+5.34%
09/01	425	429	423	425	0%	6,300	-	+3.41%
08/31	421	427	418	425	-0.23%	24,500	-	+3.66%
08/28	415	426	410	426	+2.16%	20,500	-	+4.16%
08/27	425	428	414	417	-1.88%	22,600	-	+1.96%
08/26	411	425	408	425	+3.66%	39,700	-	+4.17%
08/25	411	412	406	410	+0.74%	18,200	-	+0.74%
08/24	401	411	401	407	-0.25%	26,800	-	0%
08/21	402	408	400	408	+0.49%	33,300	-	+0.25%
08/20	408	410	399	406	-0.25%	49,600	-	-0.49%
08/19	414	416	399	407	-1.93%	60,400	-	-0.25%
08/18	407	415	400	415	+2.72%	69,000	-	+1.72%
08/17	437	437	401	404	-5.83%	66,800	-	-0.98%
08/14	（IR情報）15:30 自己株式取得に係る事項の決定に関するお知らせ
08/14	（IR情報）15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/14	（IR情報）15:30 2026年12月期第2四半期(中間期)決算補足説明資料
08/14	（IR情報）15:30 2026年12月期第2四半期(中間期)決算補足説明動画書き起こしレポート
08/14	422	434	419	429	+3.13%	29,200	-	+4.89%
08/13	419	425	412	416	-0.48%	5,900	-	+1.96%
08/12	408	430	408	418	+2.96%	9,200	-	+2.45%
08/10	407	421	405	406	-1.22%	14,400	-	-0.49%
08/07	（IR情報）15:30 連結業績予想の修正に関するお知らせ
08/07	404	411	404	411	+0.98%	1,100	-	+0.49%
08/06	406	414	406	407	-0.73%	12,900	-	-0.49%
08/05	407	410	400	410	0%	4,700	-	+0.24%
08/04	401	410	396	410	+3.02%	3,700	-	0%
08/03	404	404	398	398	-1.49%	700	-	-3.16%
07/31	394	404	394	404	+2.54%	4,800	-	-1.7%
07/30	393	405	393	394	-0.25%	2,200	-	-4.14%
07/29	396	400	392	395	-1%	7,200	-	-4.13%
07/28	400	400	391	399	-1.24%	4,600	-	-3.16%
07/27	405	405	397	404	-0.49%	3,100	-	-2.18%
07/24	419	419	403	406	-2.17%	3,500	-	-1.46%
07/23	401	415	396	415	+3.75%	2,400	-	+0.73%
07/22	400	405	400	400	+0.25%	1,000	-	-2.91%
07/21	401	407	394	399	-2.21%	4,800	-	-3.16%
07/17	399	411	392	408	-1.69%	13,300	-	-1.21%
07/16	417	417	410	415	-0.48%	1,100	-	+0.48%
07/15	410	417	410	417	+0.48%	1,000	-	+0.97%
07/14	410	415	410	415	-0.24%	1,600	-	+0.24%
07/13	415	416	410	416	+0.24%	1,600	-	+0.48%
07/10	406	416	406	415	+0.24%	2,500	-	0%
07/09	418	418	412	414	+0.98%	600	-	-0.24%
07/08	412	416	410	410	-1.44%	800	-	-1.44%
07/07	421	421	416	416	-1.19%	500	-	-0.24%
07/06	422	422	414	421	-0.24%	900	-	+1.2%
07/03	415	422	406	422	+1.93%	3,800	-	+1.44%
07/02	412	420	411	414	+0.49%	1,800	-	-0.48%
07/01	417	420	405	412	-3.06%	1,600	-	-0.96%
06/30	425	425	417	425	-1.85%	5,500	-	+2.16%
06/29	418	433	418	433	+5.61%	11,800	-	+3.84%
06/26	394	410	394	410	+2.24%	2,000	-	-1.68%
06/25	424	424	396	401	-1.72%	7,100	-	-4.3%
06/24	403	412	403	408	0%	2,300	-	-2.86%
06/23	403	417	397	408	-2.63%	10,100	-	-3.32%
06/22	388	419	385	419	+7.16%	17,400	-	-1.18%
06/19	395	443	390	391	-1.26%	37,700	-	-8%
06/18	397	400	391	396	-2.22%	8,300	-	-7.26%
06/17	410	410	390	405	-1.94%	17,700	-	-5.37%
06/16	409	417	400	413	0%	9,100	-	-3.5%
06/15	421	422	411	413	-2.36%	2,600	-	-3.5%
06/12	426	427	415	423	+0.71%	4,600	-	-1.17%
06/11	415	420	405	420	+0.24%	9,200	-	-1.87%
06/10	421	423	418	419	-1.64%	4,200	-	-2.1%
06/09	430	431	410	426	-0.93%	13,900	-	-0.47%
06/08	430	442	422	430	-1.83%	9,400	-	+0.47%
06/05	438	456	428	438	+1.39%	35,600	-	+2.34%
06/04	428	433	417	432	+2.61%	11,000	-	+1.17%
06/03	423	431	419	421	+2.43%	8,300	-	-1.41%
06/02	420	420	403	411	-1.67%	5,200	-	-3.75%
06/01	412	426	405	418	+1.95%	11,800	-	-2.34%
05/29	412	415	407	410	0%	17,100	-	-4.43%
05/28	425	425	410	410	-3.76%	12,100	-	-4.65%
05/27	438	438	426	426	-2.74%	9,200	-	-1.39%
05/26	439	439	435	438	-0.23%	500	-	+1.15%
05/25	455	455	430	439	-2.44%	13,700	-	+1.15%
05/22	438	450	438	450	+2.74%	5,800	-	+3.45%
05/21	452	456	434	438	-3.1%	13,300	-	+0.46%
05/20	454	457	451	452	-0.44%	6,500	-	+3.43%
05/19	461	468	445	454	+0.22%	25,300	-	+3.65%
05/18	429	453	428	453	+4.38%	15,200	-	+2.95%
05/15	427	446	421	434	+3.58%	37,100	-	-1.59%
05/14	（IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結)
05/14	（IR情報）15:30 2026年12月期第1四半期決算補足説明資料
05/14	（IR情報）15:30 2026年12月期第1四半期決算補足説明動画書き起こしレポート
05/14	419	432	416	419	+1.45%	9,300	-	-5.42%
05/13	417	420	413	413	-0.96%	21,800	-	-7.4%
05/12	421	429	417	417	-0.95%	6,100	-	-6.92%
05/11	425	425	415	421	+0.96%	4,300	-	-6.65%

グラッドキューブ（9561）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート