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
09/28	600	601	599	600	0%	4,600	-	-0.17%
09/25	600	602	599	600	0%	1,900	-	-0.17%
09/24	603	603	599	600	+0.17%	7,400	-	-0.17%
09/18	599	600	595	599	0%	9,500	-	-0.33%
09/17	599	600	598	599	+0.34%	9,900	-	-0.33%
09/16	599	599	597	597	-0.33%	2,900	-	-0.67%
09/15	599	599	596	599	0%	3,500	-	-0.33%
09/14	600	600	598	599	-0.17%	5,800	-	-0.33%
09/11	601	601	599	600	-0.17%	7,100	-	-0.17%
09/10	600	601	599	601	0%	4,500	-	0%
09/09	600	601	600	601	+0.33%	300	-	0%
09/08	602	602	599	599	-0.5%	4,200	-	-0.33%
09/07	603	603	601	602	-0.17%	1,700	-	+0.33%
09/04	603	603	602	603	0%	1,000	-	+0.5%
09/03	602	603	602	603	+0.5%	800	-	+0.5%
09/02	605	605	600	600	-0.83%	2,200	-	0%
09/01	611	611	605	605	-0.98%	9,700	-	+0.83%
08/31	610	613	601	611	+1.16%	23,000	-	+1.83%
08/28	600	605	600	604	+0.67%	10,800	-	+0.67%
08/27	600	601	600	600	+0.17%	1,500	-	0%
08/26	599	601	599	599	0%	3,800	-	-0.17%
08/25	601	601	598	599	-0.33%	1,500	-	-0.17%
08/24	600	601	600	601	+0.17%	2,100	-	+0.17%
08/21	603	603	600	600	-0.17%	2,500	-	0%
08/20	600	601	598	601	+0.17%	5,500	-	+0.17%
08/19	599	600	599	600	-0.17%	1,300	-	0%
08/18	599	601	599	601	+0.33%	5,700	-	+0.17%
08/17	598	599	598	599	+0.17%	400	-	-0.17%
08/14	598	599	597	598	0%	2,200	-	-0.33%
08/13	596	598	596	598	+0.34%	900	-	-0.33%
08/12	598	599	596	596	-0.33%	4,200	-	-0.67%
08/10	（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)
08/10	597	599	596	598	+0.17%	2,600	-	-0.5%
08/07	598	598	590	597	-0.5%	5,000	-	-0.67%
08/06	600	600	580	600	0%	13,100	-	-0.17%
08/05	600	600	599	600	+0.17%	700	-	-0.17%
08/04	598	600	597	599	+0.34%	700	-	-0.33%
08/03	600	600	596	597	-0.17%	1,000	-	-0.67%
07/31	600	600	595	598	-0.33%	2,100	-	-0.5%
07/30	591	600	591	600	+0.33%	5,400	-	-0.33%
07/29	600	600	595	598	-0.83%	10,300	-	-0.66%
07/28	603	603	603	603	-0.17%	400	-	0%
07/27	602	604	600	604	+0.17%	5,400	-	+0.17%
07/24	603	603	601	603	+0.17%	1,300	-	0%
07/23	602	603	602	602	0%	1,400	-	-0.17%
07/22	603	604	602	602	0%	2,500	-	-0.17%
07/21	604	604	602	602	0%	3,400	-	-0.17%
07/17	602	603	601	602	-0.17%	3,200	-	-0.17%
07/16	603	603	602	603	+0.17%	1,000	-	-0.17%
07/15	601	603	601	602	+0.17%	1,200	-	-0.33%
07/14	604	604	601	601	-0.33%	1,800	-	-0.5%
07/13	602	603	602	603	+0.17%	800	-	-0.17%
07/10	600	602	600	602	+0.17%	700	-	-0.33%
07/09	600	602	599	601	+0.17%	1,200	-	-0.5%
07/08	600	600	599	600	+0.17%	2,600	-	-0.66%
07/07	597	601	597	599	-0.17%	5,400	-	-0.83%
07/06	599	600	598	600	+0.33%	2,700	-	-0.66%
07/03	604	604	598	598	0%	5,000	-	-0.99%
07/02	603	603	596	598	+0.17%	6,000	-	-0.99%
07/01	600	603	597	597	-0.5%	3,100	-	-1.16%
06/30	599	605	599	600	+0.17%	2,400	-	-0.66%
06/29	595	602	594	599	-2.28%	16,800	-	-0.83%
06/26	611	613	610	613	-0.16%	10,200	-	+1.32%
06/25	614	614	610	614	+0.16%	6,900	-	+1.49%
06/24	610	613	608	613	+0.49%	9,900	-	+1.32%
06/23	614	614	606	610	+0.16%	10,200	-	+0.83%
06/22	609	613	607	609	+0.33%	7,400	-	+0.5%
06/19	604	607	604	607	0%	8,000	-	+0.17%
06/18	603	608	603	607	+0.66%	4,700	-	+0.17%
06/17	604	607	602	603	-0.17%	2,800	-	-0.66%
06/16	606	607	603	604	+0.33%	2,500	-	-0.49%
06/15	609	609	601	602	-0.17%	8,700	-	-0.99%
06/12	602	606	602	603	-0.5%	2,200	-	-0.82%
06/11	607	607	603	606	0%	3,800	-	-0.49%
06/10	606	607	603	606	+0.17%	3,100	-	-0.49%
06/09	603	608	600	605	+0.5%	7,000	-	-0.82%
06/08	604	604	600	602	-0.17%	4,000	-	-1.31%
06/05	601	604	601	603	+0.33%	4,600	-	-1.31%
06/04	601	602	598	601	+0.33%	3,200	-	-1.64%
06/03	599	601	597	599	+0.5%	4,800	-	-2.12%
06/02	601	601	596	596	-0.33%	6,500	-	-2.77%
06/01	598	599	597	598	0%	5,800	-	-2.45%
05/29	599	607	598	598	-0.17%	16,300	-	-2.61%
05/28	601	604	597	599	-0.33%	19,900	-	-2.6%
05/27	607	611	601	601	-0.99%	20,100	-	-2.44%
05/26	613	614	607	607	-1.14%	18,600	-	-1.46%
05/25	615	617	611	614	-0.49%	13,200	-	-0.32%
05/22	618	618	617	617	-0.16%	500	-	+0.16%
05/21	618	619	616	618	0%	4,600	-	+0.32%
05/20	619	620	614	618	+0.16%	4,500	-	+0.32%
05/19	616	617	615	617	0%	3,400	-	+0.33%
05/18	617	617	612	617	0%	7,100	-	+0.33%
05/15	617	618	616	617	0%	2,500	-	+0.33%
05/14	（IR情報）15:30 執行役員等の異動に関するお知らせ
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	618	618	616	617	0%	5,000	-	+0.33%
05/13	618	618	613	617	-0.16%	700	-	+0.49%
05/12	616	619	614	618	+0.49%	2,500	-	+0.65%
05/11	617	617	614	615	+0.16%	1,800	-	+0.16%
05/08	615	615	614	614	-0.49%	2,100	-	0%
05/07	615	618	613	617	+0.33%	4,200	-	+0.65%
05/01	617	617	615	615	-0.32%	800	-	+0.33%
04/30	613	622	612	617	+0.65%	4,100	-	+0.65%

グリーンランドリゾート（9656）のイベントチャート

2026/04/30～2026/09/28

イベント情報＆株価推移

開示資料

決算

株式

チャート