- 255A
- 2026/09/29
- 時価
- 753億円
- PER 予
- 12.96倍
- 2025年以降
- 6.02-10.22倍
（2025-2026年） - PBR
- 1.44倍
- 2025年以降
- 0.65-1.1倍
（2025-2026年） - 配当 予
- 2.29%
- ROE 予
- 11.13%
- ROA 予
- 8.23%
- 資料
- Link
- CSV,JSON
ジーエルテクノ HD（255A）の株価チャート
株価
9/29
- 前日 (9/28)
- 5,400
- 始値
- 5,310
- 高値
- 5,520
- 安値
- 5,310
- 終値 +2.04%
- 5,510
- 出来高 -14.81%
- 23,000
乖離率
- 株価（5日）
移動平均値 - +1.92%
5,406 - 株価（25日）
移動平均値 - +6.31%
5,183 - 出来高（5日）
移動平均値 - -15.63%
27,260
2026/05/01～2026/09/29
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 | ||||||||||
| 09/29 | 5,310 | 5,520 | 5,310 | 5,510 | +2.04% | 23,000 | - | +6.31% | - | - |
| 09/28 | 5,430 | 5,530 | 5,330 | 5,400 | -0.92% | 27,000 | - | +4.45% | - | - |
| 09/25 | 5,490 | 5,490 | 5,370 | 5,450 | +0.18% | 24,200 | - | +5.6% | - | - |
| 09/24 | 5,330 | 5,500 | 5,330 | 5,440 | +4.02% | 38,900 | - | +5.37% | - | - |
| 09/18 | 5,180 | 5,260 | 5,130 | 5,230 | +1.75% | 23,200 | - | +1.06% | - | - |
| 09/17 | 5,210 | 5,280 | 5,110 | 5,140 | -1.34% | 25,300 | - | -0.98% | - | - |
| 09/16 | 5,000 | 5,210 | 5,000 | 5,210 | +2.76% | 29,000 | - | -0.04% | - | - |
| 09/15 | 4,920 | 5,100 | 4,920 | 5,070 | +1% | 29,600 | - | -2.93% | - | - |
| 09/14 | 4,845 | 5,060 | 4,810 | 5,020 | +0.7% | 57,300 | - | -4.13% | - | - |
| 09/11 | 4,930 | 5,000 | 4,840 | 4,985 | -2.25% | 48,800 | - | -5.16% | - | - |
| 09/10 | 5,000 | 5,130 | 4,930 | 5,100 | +1.39% | 35,800 | - | -3.85% | - | - |
| 09/09 | 5,070 | 5,150 | 5,030 | 5,030 | -0.79% | 28,300 | - | -6.03% | - | - |
| 09/08 | 5,320 | 5,320 | 5,070 | 5,070 | -4.7% | 49,300 | - | -6.01% | - | - |
| 09/07 | 5,200 | 5,350 | 5,190 | 5,320 | +3.3% | 65,700 | - | -1.9% | - | - |
| 09/04 | 4,900 | 5,160 | 4,860 | 5,150 | +4.25% | 59,600 | - | -5.35% | - | - |
| 09/03 | 4,980 | 5,050 | 4,905 | 4,940 | -1.2% | 92,200 | - | -9.19% | - | - |
| 09/02 | 5,090 | 5,140 | 5,000 | 5,000 | -4.21% | 65,900 | - | -8.14% | - | - |
| 09/01 | 5,190 | 5,290 | 5,080 | 5,220 | -0.38% | 32,500 | - | -4.34% | - | - |
| 08/31 | 5,060 | 5,280 | 5,040 | 5,240 | -0.38% | 65,700 | - | -4.34% | - | - |
| 08/28 | 5,280 | 5,440 | 5,220 | 5,260 | 0% | 58,000 | - | -4.36% | - | - |
| 08/27 | 5,150 | 5,340 | 5,090 | 5,260 | +1.15% | 47,900 | - | -4.73% | - | - |
| 08/26 | 5,120 | 5,240 | 5,030 | 5,200 | +1.17% | 57,300 | - | -5.98% | - | - |
| 08/25 | 5,040 | 5,140 | 5,000 | 5,140 | +0.98% | 60,700 | - | -7.22% | - | - |
| 08/24 | 5,090 | 5,170 | 5,000 | 5,090 | 0% | 35,500 | - | -8.21% | - | - |
| 08/21 | 5,130 | 5,160 | 5,040 | 5,090 | -2.12% | 59,400 | - | -8.58% | - | - |
| 08/20 | 5,210 | 5,270 | 5,080 | 5,200 | +0.58% | 44,200 | - | -7.23% | - | - |
| 08/19 | 5,300 | 5,330 | 5,090 | 5,170 | -6% | 107,000 | - | -8.2% | - | - |
| 08/18 | 5,740 | 5,810 | 5,470 | 5,500 | -4.01% | 54,300 | - | -2.86% | - | - |
| 08/17 | 5,720 | 5,750 | 5,600 | 5,730 | +1.42% | 65,600 | - | +0.7% | - | - |
| 08/14 | 5,760 | 5,840 | 5,620 | 5,650 | -0.18% | 43,900 | - | -0.76% | - | - |
| 08/13 | 5,640 | 5,780 | 5,580 | 5,660 | +3.1% | 77,600 | - | -0.77% | - | - |
| 08/12 | 5,460 | 5,510 | 5,340 | 5,490 | +1.86% | 57,500 | - | -4.21% | - | - |
| 08/10 | 5,620 | 5,620 | 5,310 | 5,390 | -2.36% | 170,300 | - | -6.54% | - | - |
| 08/07 | 6,120 | 6,120 | 5,240 | 5,520 | -10.53% | 248,300 | - | -4.98% | - | - |
| 08/06 | 6,230 | 6,360 | 6,050 | 6,170 | -2.53% | 91,300 | - | +5.52% | - | - |
| 08/05 | 6,260 | 6,430 | 6,210 | 6,330 | +4.28% | 103,600 | - | +8.04% | - | - |
| 08/04 | 5,820 | 6,100 | 5,800 | 6,070 | +4.84% | 90,500 | - | +3.85% | - | - |
| 08/03 | 5,660 | 5,920 | 5,630 | 5,790 | +0.52% | 97,900 | - | -0.87% | - | - |
| 07/31 | 5,620 | 5,790 | 5,510 | 5,760 | +12.5% | 110,100 | - | -1.47% | - | - |
| 07/30 | 5,040 | 5,300 | 4,940 | 5,120 | +1.99% | 96,800 | - | -12.7% | - | - |
| 07/29 | 5,290 | 5,480 | 4,925 | 5,020 | -6.17% | 173,800 | - | -14.9% | - | - |
| 07/28 | 5,560 | 5,580 | 5,280 | 5,350 | -6.96% | 168,000 | - | -10.02% | - | - |
| 07/27 | 5,710 | 5,820 | 5,560 | 5,750 | -0.69% | 136,100 | - | -4.04% | - | - |
| 07/24 | 5,810 | 5,890 | 5,690 | 5,790 | +0.17% | 84,200 | - | -3.53% | - | - |
| 07/23 | 5,780 | 5,980 | 5,660 | 5,780 | +4.9% | 158,400 | - | -3.92% | - | - |
| 07/22 | 5,500 | 5,700 | 5,500 | 5,510 | +1.29% | 64,300 | - | -8.61% | - | - |
| 07/21 | 5,290 | 5,470 | 5,170 | 5,440 | +3.42% | 81,800 | - | -10.05% | - | - |
| 07/17 | 5,390 | 5,390 | 5,030 | 5,260 | -6.9% | 180,100 | - | -13.44% | - | - |
| 07/16 | 5,800 | 5,850 | 5,590 | 5,650 | -6.15% | 68,100 | - | -7.51% | - | - |
| 07/15 | 5,890 | 6,050 | 5,820 | 6,020 | +2.56% | 48,200 | - | -1.28% | - | - |
| 07/14 | 5,770 | 5,990 | 5,690 | 5,870 | -1.01% | 78,000 | - | -3.39% | - | - |
| 07/13 | 6,090 | 6,140 | 5,840 | 5,930 | -4.2% | 79,100 | - | -2.24% | - | - |
| 07/10 | 6,010 | 6,300 | 5,950 | 6,190 | +6.54% | 74,600 | - | +2.25% | - | - |
| 07/09 | 5,950 | 6,150 | 5,520 | 5,810 | -2.19% | 100,200 | - | -3.9% | - | - |
| 07/08 | 6,150 | 6,220 | 5,900 | 5,940 | -6.01% | 56,800 | - | -2% | - | - |
| 07/07 | 6,210 | 6,600 | 6,060 | 6,320 | -1.25% | 99,900 | - | +4.08% | - | - |
| 07/06 | 6,240 | 6,510 | 6,210 | 6,400 | -0.62% | 54,100 | - | +5.16% | - | - |
| 07/03 | 5,880 | 6,500 | 5,700 | 6,440 | -0.31% | 122,000 | - | +5.47% | - | - |
| 07/02 | 6,380 | 6,900 | 6,230 | 6,460 | -0.31% | 190,900 | - | +5.59% | - | - |
| 07/01 | 6,070 | 6,630 | 6,030 | 6,480 | +8.54% | 155,300 | - | +5.8% | - | - |
| 06/30 | 6,070 | 6,330 | 5,950 | 5,970 | 0% | 70,900 | - | -2.63% | - | - |
| 06/29 | 5,850 | 6,000 | 5,610 | 5,970 | +0.84% | 48,400 | - | -2.99% | - | - |
| 06/26 | 6,130 | 6,130 | 5,760 | 5,920 | -4.98% | 96,800 | - | -4.3% | - | - |
| 06/25 | 6,280 | 6,350 | 6,150 | 6,230 | +4.18% | 112,900 | - | +0.31% | - | - |
| 06/24 | 6,190 | 6,270 | 5,900 | 5,980 | -3.39% | 58,900 | - | -3.8% | - | - |
| 06/23 | 6,600 | 6,780 | 6,140 | 6,190 | -4.77% | 114,800 | - | -0.35% | - | - |
| 06/22 | 6,030 | 6,560 | 6,030 | 6,500 | +8.33% | 101,800 | - | +4.86% | - | - |
| 06/19 | 6,200 | 6,220 | 5,930 | 6,000 | -2.44% | 53,000 | - | -2.96% | - | - |
| 06/18 | 6,100 | 6,300 | 6,090 | 6,150 | +0.82% | 54,800 | - | -0.42% | - | - |
| 06/17 | 5,920 | 6,210 | 5,910 | 6,100 | +1.84% | 70,300 | - | -1.18% | - | - |
| 06/16 | 6,160 | 6,280 | 5,980 | 5,990 | -2.76% | 61,900 | - | -3.14% | - | - |
| 06/15 | 6,060 | 6,400 | 5,820 | 6,160 | +1.65% | 139,300 | - | -0.1% | - | - |
| 06/12 | 5,480 | 6,080 | 5,440 | 6,060 | +12.64% | 150,600 | - | -1.38% | - | - |
| 06/11 | 5,260 | 5,450 | 5,100 | 5,380 | -1.47% | 106,600 | - | -12.38% | - | - |
| 06/10 | 5,570 | 5,610 | 5,340 | 5,460 | -2.85% | 122,400 | - | -11.42% | - | - |
| 06/09 | 5,740 | 5,800 | 5,380 | 5,620 | -0.35% | 126,700 | - | -8.86% | - | - |
| 06/08 | 5,670 | 5,790 | 5,440 | 5,640 | -5.53% | 216,500 | - | -8.28% | - | - |
| 06/05 | 6,000 | 6,100 | 5,740 | 5,970 | -3.71% | 101,500 | - | -2.55% | - | - |
| 06/04 | 6,100 | 6,260 | 5,900 | 6,200 | 0% | 112,100 | - | +1.89% | - | - |
| 06/03 | 6,570 | 6,840 | 6,110 | 6,200 | -7.05% | 137,200 | - | +2.63% | - | - |
| 06/02 | 6,800 | 6,810 | 6,400 | 6,670 | -3.33% | 58,700 | - | +11.35% | - | - |
| 06/01 | 6,780 | 7,100 | 6,770 | 6,900 | +2.22% | 107,400 | - | +16.22% | - | - |
| 05/29 | 6,710 | 7,140 | 6,680 | 6,750 | +1.66% | 131,700 | - | +15.23% | - | - |
| 05/28 | 6,520 | 6,680 | 6,280 | 6,640 | +0.3% | 82,900 | - | +15.04% | - | - |
| 05/27 | 6,660 | 6,660 | 6,500 | 6,620 | +0.91% | 52,800 | - | +16.47% | - | - |
| 05/26 | 6,690 | 6,800 | 6,550 | 6,560 | -2.81% | 53,000 | - | +17.44% | - | - |
| 05/25 | 6,600 | 6,830 | 6,300 | 6,750 | +3.05% | 136,800 | - | +23.04% | - | - |
| 05/22 | 6,760 | 6,880 | 6,480 | 6,550 | +2.99% | 148,900 | - | +21.88% | - | - |
| 05/21 | 6,170 | 6,490 | 5,970 | 6,360 | +8.35% | 180,000 | - | +20.82% | - | - |
| 05/20 | 5,810 | 5,930 | 5,640 | 5,870 | 0% | 82,500 | - | +13.72% | - | - |
| 05/19 | 6,040 | 6,170 | 5,780 | 5,870 | -3.93% | 77,700 | - | +15.64% | - | - |
| 05/18 | 5,910 | 6,200 | 5,910 | 6,110 | +5.16% | 102,100 | - | +22.4% | - | - |
| 05/15 | 6,150 | 6,280 | 5,760 | 5,810 | -4.6% | 106,300 | - | +18.84% | - | - |
| 05/14 | 6,750 | 6,760 | 6,020 | 6,090 | -4.4% | 247,300 | - | +26.9% | - | - |
| 05/13 | 5,430 | 6,370 | 5,390 | 6,370 | +15.19% | 245,300 | - | +35.73% | - | - |
| 05/12 | 5,940 | 6,030 | 5,440 | 5,530 | -1.95% | 146,900 | - | +20.9% | - | - |
| 05/11 | 6,130 | 6,240 | 5,600 | 5,640 | -4.89% | 214,300 | - | +25.75% | - | - |
| 05/08 | 6,000 | 6,080 | 5,830 | 5,930 | -1.17% | 82,600 | - | +35.2% | - | - |
| 05/07 | 5,770 | 6,100 | 5,700 | 6,000 | +9.09% | 134,300 | - | +40.38% | - | - |
| 05/01 | 5,280 | 5,600 | 5,240 | 5,500 | +5.97% | 148,700 | - | +31.99% | - | - |
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 | |
| 2025年 3月期 | 3,200 2/26 | 2,510 10/4 | 71,000 2/13 | 437億7993万 | - | +11.63% 2/21 | -15.51% 4/7 |
| 2026年 3月期 | 4,195 3/2 | 2,469 4/7 | 640,300 3/16 | 573億9275万 | 337億7895万 | +42.73% 4/22 | -13.65% 3/23 |
| 最新 | 5,510 2026/9/29 | 23,000 | 753億8357万 | +6.31% 5,183 | |||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- 8%（1.08倍）
- 2026/09/29 vs 2025/12/30
- 77%（1.77倍）
- 過去安値
2,469円（2025/04/07） - 123%（2.23倍）
5,510円（9/29）
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。
