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
10/02	2,280	2,286	2,237	2,237	-2.57%	144,000	-	-4.52%	-	-
10/01	2,303	2,315	2,283	2,296	-1.12%	103,700	-	-2.26%	-	-
09/30	2,304	2,345	2,278	2,322	+0.78%	146,100	-	-1.23%	-	-
09/29	2,316	2,316	2,262	2,304	-1.79%	179,300	-	-2.04%	-	-
09/28	2,400	2,404	2,337	2,346	-1.47%	198,200	-	-0.26%	-	-
09/25	2,341	2,399	2,334	2,381	+1.71%	161,200	-	+1.41%	-	-
09/24	2,357	2,376	2,320	2,341	-0.68%	192,900	-	-0.17%	-	-
09/18	2,348	2,376	2,316	2,357	+0.04%	118,900	-	+0.6%	-	-
09/17	2,339	2,392	2,307	2,356	+0.68%	95,100	-	+0.55%	-	-
09/16	2,283	2,354	2,277	2,340	+2.45%	152,900	-	0%	-	-
09/15	2,288	2,297	2,274	2,284	+0.62%	127,800	-	-2.27%	-	-
09/14	2,235	2,280	2,219	2,270	+2.44%	146,000	-	-2.91%	-	-
09/11	2,207	2,235	2,155	2,216	-1.16%	210,100	-	-5.3%	-	-
09/10	2,231	2,246	2,202	2,242	-0.62%	193,000	-	-3.9%	-	-
09/09	2,343	2,343	2,239	2,256	-3.84%	263,000	-	-2.97%	-	-
09/08	2,352	2,393	2,346	2,346	+0.13%	159,000	-	+1.3%	-	-
09/07	2,401	2,408	2,325	2,343	-3.34%	207,600	-	+1.65%	-	-
09/04	2,434	2,453	2,401	2,424	-0.41%	98,700	-	+5.62%	-	-
09/03	2,420	2,437	2,375	2,434	+1.29%	106,400	-	+6.52%	-	-
09/02	2,436	2,448	2,402	2,403	-2.28%	146,100	-	+5.63%	-	-
09/01	2,438	2,484	2,426	2,459	+0.82%	155,800	-	+8.61%	-	-
08/31	2,400	2,441	2,372	2,439	+1.71%	159,700	-	+8.45%	-	-
08/28	2,380	2,420	2,356	2,398	+0.42%	162,200	-	+7.29%	-	-
08/27	2,401	2,438	2,377	2,388	-0.46%	126,600	-	+7.42%	-	-
08/26	2,379	2,413	2,373	2,399	+1.14%	155,900	-	+8.5%	-	-
08/25	2,357	2,372	2,331	2,372	+1.24%	112,800	-	+7.87%	-	-
08/24	2,365	2,385	2,334	2,343	-0.38%	145,900	-	+7.23%	-	-
08/21	2,324	2,368	2,310	2,352	+1.25%	174,400	-	+8.39%	-	-
08/20	2,266	2,335	2,250	2,323	+3.75%	173,700	-	+7.85%	-	-
08/19	2,314	2,322	2,230	2,239	-2.82%	192,000	-	+4.63%	-	-
08/18	2,281	2,314	2,246	2,304	+0.52%	147,300	-	+8.22%	-	-
08/17	2,360	2,360	2,287	2,292	-2.43%	161,200	-	+8.32%	-	-
08/14	2,241	2,349	2,241	2,349	+2.62%	192,700	-	+11.59%	-	-
08/13	2,260	2,303	2,232	2,289	+1.28%	196,500	-	+9.36%	-	-
08/12	2,315	2,327	2,248	2,260	-1.99%	219,800	-	+8.5%	-	-
08/10	2,335	2,371	2,288	2,306	-0.56%	292,400	-	+11.29%	-	-
08/07	2,152	2,390	2,140	2,319	+13.01%	1,050,600	-	+12.52%	-	-
08/06	2,072	2,084	2,025	2,052	+1.08%	243,800	-	+0.15%	-	-
08/05	2,037	2,065	2,013	2,030	-0.34%	119,900	-	-0.78%	-	-
08/04	2,050	2,074	2,026	2,037	-1.88%	103,700	-	-0.44%	-	-
08/03	2,098	2,100	2,049	2,076	-0.67%	137,600	-	+1.37%	-	-
07/31	2,082	2,133	2,058	2,090	-3.33%	218,300	-	+2.15%	-	-
07/30	2,185	2,187	2,130	2,162	-1.82%	153,800	-	+5.72%	-	-
07/29	2,138	2,212	2,123	2,202	+4.36%	201,300	-	+7.89%	-	-
07/28	2,128	2,130	2,089	2,110	+0.43%	113,300	-	+3.63%	-	-
07/27	2,104	2,110	2,079	2,101	+0.57%	101,500	-	+3.24%	-	-
07/24	2,085	2,094	2,045	2,089	+0.29%	134,200	-	+2.65%	-	-
07/23	2,074	2,088	2,050	2,083	-0.24%	123,900	-	+2.31%	-	-
07/22	2,109	2,114	2,053	2,088	-0.76%	231,200	-	+2.55%	-	-
07/21	2,075	2,158	2,065	2,104	+3.9%	361,800	-	+3.34%	-	-
07/17	1,975	2,070	1,975	2,025	+2.74%	315,000	-	-0.59%	-	-
07/16	1,963	1,990	1,954	1,971	+1.18%	105,900	-	-3.38%	-	-
07/15	1,988	2,004	1,937	1,948	-1.42%	154,400	-	-4.7%	-	-
07/14	1,984	1,992	1,970	1,976	+0.92%	87,400	-	-3.61%	-	-
07/13	1,992	2,001	1,950	1,958	-1.46%	97,100	-	-4.63%	-	-
07/10	2,025	2,026	1,982	1,987	-1.54%	123,700	-	-3.4%	-	-
07/09	2,029	2,036	2,000	2,018	-0.69%	81,400	-	-1.94%	-	-
07/08	2,049	2,054	2,026	2,032	-0.39%	90,800	-	-1.22%	-	-
07/07	2,000	2,054	1,988	2,040	+2.51%	120,600	-	-0.83%	-	-
07/06	2,027	2,043	1,982	1,990	-2.45%	137,700	-	-3.21%	-	-
07/03	2,033	2,064	2,015	2,040	+1.24%	117,800	-	-0.87%	-	-
07/02	1,975	2,044	1,975	2,015	+1.36%	156,800	-	-2.23%	-	-
07/01	2,013	2,016	1,957	1,988	-1.44%	174,300	-	-3.64%	-	-
06/30	2,083	2,083	2,017	2,017	-3.03%	169,700	-	-2.32%	-	-
06/29	2,044	2,080	2,044	2,080	+2.26%	179,400	-	+0.82%	-	-
06/26	2,075	2,079	2,018	2,034	-1.74%	173,300	-	-1.21%	-	-
06/25	2,110	2,112	2,070	2,070	+0.05%	115,900	-	+0.58%	-	-
06/24	2,087	2,097	2,066	2,069	-0.34%	94,700	-	+0.63%	-	-
06/23	2,057	2,095	2,051	2,076	+0.24%	133,300	-	+1.07%	-	-
06/22	2,101	2,128	2,060	2,071	-2.13%	118,200	-	+0.93%	-	-
06/19	2,100	2,126	2,075	2,116	+1.1%	164,900	-	+3.17%	-	-
06/18	2,086	2,112	2,067	2,093	+0.34%	94,700	-	+2.25%	-	-
06/17	2,119	2,142	2,080	2,086	-0.14%	147,000	-	+2.15%	-	-
06/16	2,111	2,132	2,074	2,089	-1.88%	173,800	-	+2.65%	-	-
06/15	2,111	2,142	2,105	2,129	+1.09%	142,800	-	+4.93%	-	-
06/12	2,091	2,115	2,066	2,106	+1.45%	165,800	-	+4%	-	-
06/11	2,100	2,100	2,046	2,076	-1.28%	137,200	-	+3.08%	-	-
06/10	2,067	2,112	2,050	2,103	+2.69%	164,300	-	+4.94%	-	-
06/09	2,050	2,072	2,026	2,048	+0.39%	130,100	-	+2.76%	-	-
06/08	2,029	2,080	2,009	2,040	+0.44%	176,500	-	+2.77%	-	-
06/05	2,010	2,032	2,006	2,031	+2.16%	131,300	-	+2.63%	-	-
06/04	2,025	2,025	1,975	1,988	-1.88%	142,900	-	+0.86%	-	-
06/03	2,013	2,040	1,997	2,026	+0.25%	144,700	-	+3.05%	-	-
06/02	2,011	2,031	1,975	2,021	-0.93%	163,300	-	+3.22%	-	-
06/01	2,111	2,119	2,011	2,040	-3.77%	220,200	-	+4.56%	-	-
05/29	2,085	2,146	2,072	2,120	+2.61%	191,000	-	+9.05%	-	-
05/28	2,036	2,067	2,026	2,066	+1.97%	188,800	-	+6.71%	-	-
05/27	2,000	2,026	1,980	2,026	+2.43%	145,900	-	+4.92%	-	-
05/26	1,974	1,985	1,947	1,978	-0.15%	122,300	-	+2.59%	-	-
05/25	2,039	2,048	1,959	1,981	-1.39%	132,600	-	+2.8%	-	-
05/22	2,032	2,036	1,985	2,009	-0.5%	145,400	-	+4.42%	-	-
05/21	2,017	2,032	1,996	2,019	+0.9%	98,200	-	+5.32%	-	-
05/20	2,026	2,030	1,964	2,001	-2.06%	182,000	-	+4.82%	-	-
05/19	2,055	2,064	2,020	2,043	+0.05%	211,600	-	+7.36%	-	-
05/18	2,046	2,085	2,002	2,042	+0.94%	241,200	-	+7.64%	-	-
05/15	1,980	2,045	1,980	2,023	+2.9%	231,300	-	+7.09%	-	-
05/14	1,900	1,966	1,899	1,966	+2.88%	131,600	-	+4.46%	-	-
05/13	1,920	1,943	1,902	1,911	-0.57%	202,400	-	+1.92%	-	-
05/12	2,000	2,020	1,918	1,922	-5.23%	290,400	-	+2.89%	-	-
05/11	1,840	2,032	1,838	2,028	+9.62%	966,000	-	+8.97%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	1,021 102,100 8/21	538 53,800 4/21	1,857,700 18,577 8/11	-	-	540億4882万 3/31
2011年 3月期	1,170 117,000 2/17 117,000 6/17 他2件	736 73,600 10/12	578,500 5,785 5/21	684億3844万	430億5187万	546億5693万 3/31
2012年 3月期	1,080 108,000 6/2	722 72,200 10/13	1,571,600 15,716 10/13	631億7395万	422億3295万	531億3199万 3/30
2013年 3月期	1,245 124,500 3/25	852 85,200 11/9	499,400 4,994 4/26	728億2552万	498億3722万	644億4361万 3/29
2014年 3月期	1,293 129,300 5/8	822 82,200 6/7	741,200 7,412 6/7	756億3325万	480億8239万	491億3681万 3/31
2015年 3月期	1,381 3/3	810 5/21	1,057,300 1/29	751億264万	440億5006万	663億6197万 3/31
2016年 3月期	2,070 12/18	1,213 4/2	1,894,700 10/29	1133億3912万	659億6633万	902億6489万 3/31
2017年 3月期	1,948 4/12	1,158 11/15	840,000 5/11	939億6216万	559億615万	590億1184万 3/31
2018年 3月期	2,388 2/2	1,121 4/17	2,046,400 10/30	1153億7789万	541億2995万	816億2108万 3/30
2019年 3月期	1,935 12/3	1,369 7/6	1,668,100 8/9	848億9461万	662億306万	674億9136万 3/29
2020年 3月期	1,616 5/13	1,037 3/13	1,139,100 3/10	709億1426万	455億5487万	554億5782万 3/31
2021年 3月期	1,781 9/2	1,157 2/24	1,628,800 1/28	782億3841万	490億6368万	503億7827万 3/31
2022年 3月期	1,564 2/21 2/18	1,079 5/27	1,172,200 2/14	663億2290万	457億5602万	530億9225万 3/31
2023年 3月期	2,322 12/28	1,152 5/16	1,822,700 11/14	985億8504万	488億5165万	632億8725万 3/31
2024年 3月期	2,735 9/1	1,559 6/1	2,373,000 8/15	1081億2563万	615億8853万	765億673万 3/29
2025年 3月期	2,025 5/10	1,271 8/5	1,214,300 11/25	803億9766万	504億7211万	720億4847万 3/31
2026年 3月期	1,988 4/25	1,522 6/25	2,561,500 5/12	789億5948万	604億7218万	673億9319万 3/31
最新	2,237 2026/10/2		144,000	889億9580万

ゲオ HD（2681）の時価総額の推移

2026/05/11～2026/10/02

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート