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
10/20	648	648	638	638	-1.54%	900	-	-1.69%
10/19	640	648	633	648	+0.78%	1,400	-	-0.31%
10/16	636	643	635	643	+0.78%	2,600	-	-1.23%
10/15	641	643	638	638	-0.78%	1,400	-	-2%
10/14	644	653	643	643	-0.31%	500	-	-1.38%
10/13	660	660	644	645	-2.27%	1,900	-	-1.23%
10/09	643	660	643	660	+2.64%	1,500	-	+0.92%
10/08	647	648	643	643	-0.31%	700	-	-1.83%
10/07	641	660	641	645	-0.92%	3,100	-	-1.68%
10/06	650	660	641	651	-1.21%	1,300	-	-0.91%
10/02	648	659	648	659	+0.15%	1,000	-	+0.15%
10/01	650	659	648	658	+0.46%	1,600	-	-0.15%
09/30	649	655	649	655	+0.15%	400	-	-0.61%
09/29	657	659	648	654	+1.08%	7,200	-	-0.91%
09/28	15:30 支配株主等に関する事項について
09/28	647	650	635	647	-0.46%	2,900	-	-2.12%
09/25	640	652	640	650	+1.25%	2,500	-	-1.81%
09/24	15:50 事業計画及び成長可能性に関する事項
09/24	649	649	641	642	-1.08%	900	-	-3.02%
09/18	650	650	646	649	-0.46%	1,100	-	-2.11%
09/17	642	652	641	652	+1.56%	1,100	-	-1.81%
09/16	644	645	642	642	-1.83%	1,700	-	-3.6%
09/15	654	654	654	654	0%	200	-	-1.95%
09/14	657	657	649	654	-0.46%	1,000	-	-2.1%
09/11	639	657	639	657	+0.15%	5,000	-	-1.79%
09/10	655	656	651	656	+0.31%	1,800	-	-2.09%
09/09	655	655	654	654	-0.61%	200	-	-2.39%
09/08	655	659	654	658	+0.15%	1,200	-	-1.94%
09/07	662	662	657	657	-0.3%	1,500	-	-2.38%
09/04	669	669	654	659	-1.05%	2,200	-	-2.08%
09/03	656	666	654	666	0%	3,900	-	-1.19%
09/02	667	667	653	666	-0.15%	1,100	-	-1.19%
09/01	15:30 取締役候補者の選任に関するお知らせ
09/01	684	684	658	667	-1.04%	5,700	-	-1.04%
08/31	666	675	655	674	-0.3%	1,500	-	+0.15%
08/28	679	685	675	676	+0.15%	7,700	-	+0.45%
08/27	671	675	666	675	0%	400	-	+0.15%
08/26	666	675	666	675	-0.15%	700	-	+0.15%
08/25	679	679	676	676	+1.05%	1,200	-	+0.15%
08/24	670	670	650	669	-0.15%	700	-	-0.89%
08/21	670	670	670	670	0%	3,100	-	-0.74%
08/20	670	670	670	670	0%	200	-	-0.89%
08/19	648	670	646	670	+1.82%	2,400	-	-0.89%
08/18	659	659	658	658	-0.6%	1,800	-	-2.81%
08/17	645	665	631	662	-4.75%	6,500	-	-2.22%
08/14	15:30 連結業績予想と実績値との差異および個別業績と前期実績値との差異に関するお知らせ
08/14	15:30 2026年6月期決算短信〔日本基準〕(連結)
08/14	695	698	687	695	+1.46%	4,400	-	+2.51%
08/13	678	685	670	685	+0.29%	3,000	-	+1.18%
08/12	669	683	669	683	+1.94%	500	-	+1.04%
08/10	676	676	670	670	-2.33%	200	-	-0.74%
08/06	667	686	667	686	+2.08%	1,100	-	+1.63%
08/05	663	678	663	672	+1.2%	700	-	-0.3%
08/04	674	674	664	664	-2.92%	200	-	-1.34%
07/31	698	698	684	684	-2.01%	800	-	+1.63%
07/30	665	700	665	698	+4.96%	7,400	-	+3.87%
07/29	657	666	650	665	-0.15%	3,100	-	-0.89%
07/28	677	677	666	666	-0.6%	1,500	-	-0.75%
07/24	656	670	656	670	+0.6%	500	-	-0.15%
07/23	660	666	660	666	+2.46%	200	-	-0.6%
07/22	671	678	650	650	-4.55%	1,100	-	-3.13%
07/21	685	685	662	681	-0.58%	1,200	-	+1.34%
07/17	675	685	651	685	0%	7,100	-	+2.09%
07/16	677	685	676	685	+0.15%	1,600	-	+2.24%
07/15	685	685	676	684	-0.15%	1,800	-	+2.24%
07/14	664	685	664	685	+0.74%	2,900	-	+2.54%
07/13	670	680	670	680	0%	600	-	+1.8%
07/10	673	680	673	680	-0.44%	1,600	-	+1.95%
07/09	670	683	670	683	+0.44%	800	-	+2.4%
07/08	674	680	674	680	+0.74%	1,600	-	+1.95%
07/07	669	675	665	675	-0.59%	1,000	-	+1.2%
07/06	675	679	665	679	+2.11%	5,300	-	+1.65%
07/03	659	665	659	665	+0.91%	300	-	-0.6%
07/02	667	670	659	659	-1.2%	5,100	-	-1.64%
07/01	657	667	655	667	0%	1,000	-	-0.6%
06/30	661	667	661	667	+0.3%	1,300	-	-0.74%
06/29	650	666	650	665	+2.31%	1,000	-	-1.19%
06/26	652	660	650	650	-1.52%	600	-	-3.42%
06/25	647	665	646	660	+0.61%	2,000	-	-2.08%
06/23	655	666	638	656	-2.81%	5,600	-	-2.67%
06/22	675	675	675	675	+1.5%	100	-	0%
06/19	664	666	664	665	-1.04%	600	-	-1.48%
06/18	650	672	648	672	+3.7%	4,600	-	-0.59%
06/17	665	665	648	648	-2.99%	3,600	-	-4.28%
06/16	675	675	641	668	-2.48%	11,100	-	-1.62%
06/15	689	720	631	685	+2.39%	16,700	-	+0.74%
06/12	15:30 2026年6月期第2四半期(中間期)決算短信〔日本基準〕(連結)
06/12	661	669	650	669	+2.76%	3,300	-	-1.91%
06/11	650	660	650	651	+0.15%	3,100	-	-4.82%
06/10	657	658	650	650	-2.4%	8,200	-	-5.39%
06/09	677	677	666	666	-1.33%	4,200	-	-3.48%
06/08	671	675	669	675	-0.15%	1,100	-	-2.6%
06/05	674	676	674	676	0%	900	-	-2.73%
06/04	681	681	670	676	-1.02%	2,000	-	-3.15%
06/03	680	683	672	683	0%	2,400	-	-2.43%
06/02	689	699	683	683	-0.87%	2,000	-	-2.71%
06/01	700	700	671	689	-1.57%	3,400	-	-2.13%
05/29	676	700	673	700	+1.45%	4,800	-	-0.99%
05/28	691	691	690	690	0%	2,100	-	-2.4%
05/27	699	704	690	690	-1.85%	4,700	-	-2.54%
05/26	688	703	688	703	+2.18%	4,500	-	-0.99%
05/25	667	689	667	688	+3.15%	6,300	-	-3.1%
05/22	661	669	661	667	+0.76%	2,100	-	-6.19%
05/21	675	675	661	662	-0.6%	2,500	-	-7.15%
05/20	670	674	666	666	-0.6%	1,800	-	-6.98%
05/19	15:30 子会社設立に関するお知らせ
05/19	677	677	670	670	-1.33%	3,400	-	-6.82%

GLOE（9565）のIR情報・決算資料

2026/05/19～2026/10/20

IR情報＆株価推移

開示資料

決算

株式

チャート