ゲオ HD（2681）の株価チャート
株価
5/13
- 前日 (5/12)
- 1,922
- 始値
- 1,920
- 高値
- 1,943
- 安値
- 1,902
- 終値 -0.57%
- 1,911
- 出来高 -30.3%
- 202,400
乖離率
- 株価（5日）
移動平均値 - +0.26%
1,906 - 株価（25日）
移動平均値 - +1.92%
1,875 - 出来高（5日）
移動平均値 - -55.13%
451,080
2025/12/10～2026/05/13
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 | ||||||||||
| 05/13 | 1,920 | 1,943 | 1,902 | 1,911 | -0.57% | 202,400 | 760億2636万 | +1.92% | 12.67 | 0.78 |
| 05/12 | 2,000 | 2,020 | 1,918 | 1,922 | -5.23% | 290,400 | 764億6398万 | +2.89% | 12.74 | 0.78 |
| 05/11 | 1,840 | 2,032 | 1,838 | 2,028 | +9.62% | 966,000 | 806億8104万 | +8.97% | 13.45 | 0.82 |
| 05/08 | 1,811 | 1,862 | 1,786 | 1,850 | +1.59% | 496,100 | 735億9957万 | +0.11% | 12.27 | 0.75 |
| 05/07 | 1,832 | 1,845 | 1,816 | 1,821 | +0.11% | 300,500 | 724億4584万 | -1.14% | 12.07 | 0.74 |
| 05/01 | 1,851 | 1,851 | 1,816 | 1,819 | -2.15% | 188,600 | 723億6628万 | -0.98% | 12.06 | 0.74 |
| 04/30 | 1,850 | 1,860 | 1,839 | 1,859 | -0.75% | 209,300 | 739億5762万 | +1.53% | 12.33 | 0.75 |
| 04/28 | 1,859 | 1,873 | 1,833 | 1,873 | +1.24% | 162,800 | 745億1459万 | +2.63% | 12.42 | 0.76 |
| 04/27 | 1,848 | 1,858 | 1,824 | 1,850 | -0.54% | 147,300 | 735億9957万 | +1.82% | 12.27 | 0.75 |
| 04/24 | 1,854 | 1,870 | 1,830 | 1,860 | +1.64% | 153,300 | 739億9740万 | +2.88% | 12.33 | 0.75 |
| 04/23 | 1,822 | 1,835 | 1,799 | 1,830 | -0.05% | 177,600 | 728億390万 | +1.61% | 12.13 | 0.74 |
| 04/22 | 1,864 | 1,873 | 1,830 | 1,831 | -2.09% | 157,300 | 728億4368万 | +1.89% | 12.14 | 0.74 |
| 04/21 | 1,942 | 1,942 | 1,864 | 1,870 | -2.65% | 236,800 | 743億9524万 | +4.35% | 12.4 | 0.76 |
| 04/20 | 1,969 | 1,969 | 1,919 | 1,921 | -1.59% | 145,700 | 764億2420万 | +7.62% | 12.74 | 0.78 |
| 04/17 | 1,945 | 1,955 | 1,931 | 1,952 | +0.46% | 146,300 | 776億5749万 | +9.85% | 12.94 | 0.79 |
| 04/16 | 1,965 | 1,984 | 1,939 | 1,943 | -0.61% | 155,500 | 772億9944万 | +9.96% | 12.88 | 0.79 |
| 04/15 | 1,930 | 1,970 | 1,913 | 1,955 | +2.3% | 319,100 | 777億7684万 | +11.08% | 12.96 | 0.79 |
| 04/14 | 1,856 | 1,913 | 1,856 | 1,911 | +4.88% | 404,800 | 760億2636万 | +9.08% | 12.67 | 0.78 |
| 04/13 | 1,823 | 1,841 | 1,811 | 1,822 | -0.44% | 138,400 | 724億8563万 | +4.47% | 12.08 | 0.74 |
| 04/10 | 1,856 | 1,883 | 1,824 | 1,830 | -1.08% | 136,200 | 728億390万 | +5.05% | 12.13 | 0.74 |
| 04/09 | 1,862 | 1,871 | 1,833 | 1,850 | -1.39% | 161,600 | 735億9957万 | +6.44% | 12.27 | 0.75 |
| 04/08 | 1,879 | 1,887 | 1,857 | 1,876 | +1.3% | 161,600 | 746億3394万 | +8.38% | 12.44 | 0.76 |
| 04/07 | 1,857 | 1,873 | 1,834 | 1,852 | +0.05% | 183,600 | 736億7913万 | +7.36% | 12.28 | 0.75 |
| 04/06 | 1,784 | 1,851 | 1,781 | 1,851 | +4.05% | 252,100 | 736億3935万 | +7.49% | 12.27 | 0.75 |
| 04/03 | 1,764 | 1,789 | 1,755 | 1,779 | +1.43% | 115,300 | 707億7493万 | +3.43% | 11.8 | 0.72 |
| 04/02 | 1,744 | 1,776 | 1,738 | 1,754 | +0.29% | 187,600 | 697億8035万 | +2.1% | 11.63 | 0.71 |
| 04/01 | 1,718 | 1,749 | 1,710 | 1,749 | +3.25% | 151,300 | 695億8143万 | +1.86% | 11.6 | 0.71 |
| 03/31 | 1,690 | 1,712 | 1,685 | 1,694 | +0.47% | 149,800 | 673億9333万 | -1.34% | 7.71 | 0.69 |
| 03/30 | 1,675 | 1,694 | 1,652 | 1,686 | -1.29% | 183,700 | 670億7506万 | -1.86% | 7.68 | 0.68 |
| 03/27 | 1,690 | 1,714 | 1,681 | 1,708 | +1.67% | 164,300 | 679億5030万 | -0.7% | 7.78 | 0.69 |
| 03/26 | 1,695 | 1,699 | 1,668 | 1,680 | -0.88% | 102,000 | 668億3636万 | -2.38% | 7.65 | 0.68 |
| 03/25 | 1,680 | 1,700 | 1,679 | 1,695 | +1.74% | 154,300 | 674億3312万 | -1.63% | 7.72 | 0.69 |
| 03/24 | 1,663 | 1,676 | 1,658 | 1,666 | +1.59% | 109,200 | 662億7939万 | -3.31% | 7.59 | 0.68 |
| 03/23 | 1,650 | 1,658 | 1,635 | 1,640 | -1.8% | 309,100 | 652億4502万 | -4.82% | 7.47 | 0.67 |
| 03/19 | 1,709 | 1,727 | 1,670 | 1,670 | -3.75% | 256,500 | 664億3853万 | -3.24% | 7.6 | 0.68 |
| 03/18 | 1,721 | 1,735 | 1,711 | 1,735 | +1.46% | 113,700 | 690億2446万 | +0.46% | 7.9 | 0.7 |
| 03/17 | 1,706 | 1,719 | 1,703 | 1,710 | +0.59% | 124,800 | 680億2987万 | -0.87% | 7.79 | 0.69 |
| 03/16 | 1,697 | 1,712 | 1,692 | 1,700 | -0.35% | 143,600 | 676億3203万 | -1.39% | 7.74 | 0.69 |
| 03/13 | 1,700 | 1,714 | 1,692 | 1,706 | -0.93% | 233,700 | 678億7073万 | -1.44% | 7.77 | 0.69 |
| 03/12 | 1,746 | 1,749 | 1,708 | 1,722 | -2.05% | 168,700 | 685億727万 | -0.86% | 7.84 | 0.7 |
| 03/11 | 1,750 | 1,774 | 1,745 | 1,758 | +0.69% | 121,500 | 699億3948万 | +0.92% | 8 | 0.71 |
| 03/10 | 1,749 | 1,750 | 1,729 | 1,746 | +0.81% | 108,500 | 694億6208万 | +0.11% | 7.95 | 0.71 |
| 03/09 | 1,703 | 1,736 | 1,679 | 1,732 | -1.48% | 226,400 | 689億511万 | -0.86% | 7.89 | 0.7 |
| 03/06 | 1,727 | 1,758 | 1,720 | 1,758 | +1.44% | 132,000 | 699億3948万 | +0.51% | 8 | 0.71 |
| 03/05 | 1,727 | 1,740 | 1,717 | 1,733 | +2.73% | 137,800 | 689億4489万 | -1.03% | 7.89 | 0.7 |
| 03/04 | 1,698 | 1,715 | 1,665 | 1,687 | -1.17% | 257,000 | 671億1485万 | -3.93% | 7.68 | 0.68 |
| 03/03 | 1,762 | 1,768 | 1,707 | 1,707 | -3.89% | 291,300 | 679億1052万 | -3.18% | 7.77 | 0.69 |
| 03/02 | 1,772 | 1,800 | 1,768 | 1,776 | -1.28% | 184,800 | 706億5558万 | +0.34% | 8.09 | 0.72 |
| 02/27 | 1,754 | 1,806 | 1,751 | 1,799 | +3.09% | 256,200 | 715億7061万 | +1.41% | 8.19 | 0.73 |
| 02/26 | 1,724 | 1,745 | 1,715 | 1,745 | +1.81% | 160,800 | 694億2229万 | -1.75% | 7.94 | 0.71 |
| 02/25 | 1,737 | 1,738 | 1,712 | 1,714 | -1.83% | 166,200 | 681億8900万 | -3.82% | 7.8 | 0.7 |
| 02/24 | 1,735 | 1,753 | 1,710 | 1,746 | +0.98% | 228,200 | 694億6208万 | -2.4% | 7.95 | 0.71 |
| 02/20 | 1,734 | 1,739 | 1,723 | 1,729 | -0.63% | 153,800 | 687億8576万 | -3.73% | 7.87 | 0.7 |
| 02/19 | 1,764 | 1,765 | 1,731 | 1,740 | -0.06% | 182,500 | 692億2338万 | -3.49% | 7.92 | 0.71 |
| 02/18 | 1,726 | 1,741 | 1,717 | 1,741 | +1.52% | 168,600 | 692億6316万 | -3.76% | 7.93 | 0.71 |
| 02/17 | 1,692 | 1,721 | 1,685 | 1,715 | +1.48% | 243,800 | 682億2879万 | -5.51% | 7.81 | 0.7 |
| 02/16 | 1,681 | 1,705 | 1,679 | 1,690 | +0.6% | 213,300 | 672億3420万 | -7.24% | 7.69 | 0.69 |
| 02/13 | 1,700 | 1,702 | 1,666 | 1,680 | -1.35% | 253,300 | 668億3636万 | -8.15% | 7.65 | 0.68 |
| 02/12 | 1,718 | 1,726 | 1,701 | 1,703 | +0.24% | 268,200 | 677億5138万 | -7.29% | 7.75 | 0.69 |
| 02/10 | 1,687 | 1,710 | 1,680 | 1,699 | +0.71% | 306,300 | 675億9225万 | -7.76% | 7.74 | 0.69 |
| 02/09 | 1,702 | 1,705 | 1,666 | 1,687 | -0.71% | 567,000 | 671億1485万 | -8.71% | 7.68 | 0.68 |
| 02/06 | 1,880 | 1,895 | 1,692 | 1,699 | -9.39% | 1,491,400 | 675億9225万 | -8.41% | 7.74 | 0.69 |
| 02/05 | 1,884 | 1,902 | 1,873 | 1,875 | +1.46% | 182,400 | 745億9416万 | +0.64% | 8.54 | 0.76 |
| 02/04 | 1,831 | 1,855 | 1,830 | 1,848 | +0.54% | 97,700 | 735億2000万 | -0.86% | 8.41 | 0.75 |
| 02/03 | 1,823 | 1,839 | 1,813 | 1,838 | +1.38% | 112,200 | 731億2216万 | -1.5% | 8.37 | 0.75 |
| 02/02 | 1,839 | 1,875 | 1,813 | 1,813 | -0.33% | 154,800 | 721億2757万 | -3% | 8.25 | 0.74 |
| 01/30 | 1,801 | 1,823 | 1,788 | 1,819 | +1.51% | 94,300 | 723億6628万 | -2.78% | 8.28 | 0.74 |
| 01/29 | 1,797 | 1,802 | 1,765 | 1,792 | -0.88% | 148,400 | 712億9212万 | -4.27% | 8.16 | 0.73 |
| 01/28 | 1,831 | 1,832 | 1,800 | 1,808 | -2.38% | 124,000 | 719億2866万 | -3.47% | 8.23 | 0.73 |
| 01/27 | 1,848 | 1,861 | 1,837 | 1,852 | -0.22% | 140,500 | 736億7913万 | -1.12% | 8.43 | 0.75 |
| 01/26 | 1,855 | 1,869 | 1,848 | 1,856 | -1.75% | 139,500 | 738億3827万 | -0.75% | 8.45 | 0.75 |
| 01/23 | 1,876 | 1,892 | 1,869 | 1,889 | +0.69% | 71,300 | 751億5112万 | +1.12% | 8.6 | 0.77 |
| 01/22 | 1,866 | 1,890 | 1,857 | 1,876 | +1.3% | 111,400 | 746億3394万 | +0.54% | 8.54 | 0.76 |
| 01/21 | 1,880 | 1,887 | 1,838 | 1,852 | -2.11% | 137,900 | 736億7913万 | -0.48% | 8.43 | 0.75 |
| 01/20 | 1,880 | 1,914 | 1,863 | 1,892 | +0.53% | 121,800 | 752億7048万 | +1.94% | 8.61 | 0.77 |
| 01/19 | 1,919 | 1,919 | 1,874 | 1,882 | -1.93% | 119,700 | 748億7264万 | +1.67% | 8.57 | 0.76 |
| 01/16 | 1,911 | 1,919 | 1,889 | 1,919 | +0.37% | 104,600 | 763億4463万 | +3.95% | 8.74 | 0.78 |
| 01/15 | 1,887 | 1,918 | 1,879 | 1,912 | +1.7% | 84,300 | 760億6615万 | +3.91% | 8.71 | 0.78 |
| 01/14 | 1,879 | 1,891 | 1,863 | 1,880 | -0.74% | 119,200 | 747億9307万 | +2.68% | 8.56 | 0.76 |
| 01/13 | 1,920 | 1,924 | 1,885 | 1,894 | +0.11% | 172,800 | 753億5004万 | +3.89% | 8.62 | 0.77 |
| 01/09 | 1,890 | 1,908 | 1,882 | 1,892 | +1.12% | 96,700 | 752億7048万 | +4.36% | 8.61 | 0.77 |
| 01/08 | 1,874 | 1,889 | 1,869 | 1,871 | -0.05% | 111,100 | 744億3502万 | +3.71% | 8.52 | 0.76 |
| 01/07 | 1,843 | 1,881 | 1,836 | 1,872 | +1.57% | 92,600 | 744億7480万 | +4.23% | 8.52 | 0.76 |
| 01/06 | 1,834 | 1,852 | 1,831 | 1,843 | +0.49% | 80,400 | 733億2108万 | +3.02% | 8.39 | 0.75 |
| 01/05 | 1,877 | 1,880 | 1,833 | 1,834 | -2.29% | 144,700 | 729億6303万 | +2.8% | 8.35 | 0.74 |
| 2025 | ||||||||||
| 12/30 | 1,893 | 1,901 | 1,877 | 1,877 | -0.64% | 100,500 | 746億7372万 | +5.45% | 8.55 | 0.77 |
| 12/29 | 1,900 | 1,913 | 1,874 | 1,889 | -0.26% | 151,200 | 751億5112万 | +6.54% | 8.6 | 0.78 |
| 12/26 | 1,901 | 1,904 | 1,883 | 1,894 | -0.32% | 87,700 | 753億5004万 | +7.25% | 8.62 | 0.78 |
| 12/25 | 1,910 | 1,915 | 1,884 | 1,900 | -0.26% | 157,100 | 755億8874万 | +8.14% | 8.65 | 0.78 |
| 12/24 | 1,876 | 1,936 | 1,875 | 1,905 | +1.38% | 235,200 | 757億8766万 | +8.92% | 8.67 | 0.78 |
| 12/23 | 1,852 | 1,910 | 1,842 | 1,879 | +1.51% | 213,700 | 747億5329万 | +7.93% | 8.55 | 0.77 |
| 12/22 | 1,835 | 1,852 | 1,822 | 1,851 | +1.98% | 166,500 | 736億3935万 | +6.69% | 8.43 | 0.76 |
| 12/19 | 1,800 | 1,839 | 1,795 | 1,815 | +1.11% | 167,900 | 722億714万 | +4.79% | 8.26 | 0.75 |
| 12/18 | 1,805 | 1,810 | 1,792 | 1,795 | +0.28% | 83,600 | 714億1147万 | +3.94% | 8.17 | 0.74 |
| 12/17 | 1,808 | 1,814 | 1,769 | 1,790 | -1% | 105,200 | 712億1255万 | +3.77% | 8.15 | 0.74 |
| 12/16 | 1,823 | 1,833 | 1,799 | 1,808 | -0.5% | 117,400 | 719億2866万 | +4.99% | 8.23 | 0.74 |
| 12/15 | 1,756 | 1,824 | 1,756 | 1,817 | +3.77% | 198,300 | 722億8671万 | +5.76% | 8.27 | 0.75 |
| 12/12 | 1,743 | 1,759 | 1,741 | 1,751 | +0.52% | 81,200 | 696億6099万 | +2.28% | 7.97 | 0.72 |
| 12/11 | 1,770 | 1,776 | 1,738 | 1,742 | -1.47% | 119,600 | 693億294万 | +2.11% | 7.93 | 0.72 |
| 12/10 | 1,752 | 1,769 | 1,750 | 1,768 | +0.34% | 118,100 | 703億3731万 | +3.94% | 8.05 | 0.73 |
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 | |
| 2008年 3月期 | 2,840 284,000 8/9 | 742 74,200 3/17 | 8,406,500 84,065 2/15 | - | - | +25.04% 5/7 | -44.07% 2/14 |
| 2009年 3月期 | 1,220 122,000 7/31 | 527 52,700 11/21 | 2,300,000 23,000 5/8 | - | - | +26.92% 5/8 | -33.2% 10/10 |
| 2010年 3月期 | 1,021 102,100 8/21 | 538 53,800 4/21 | 1,857,700 18,577 8/11 | - | - | +22.08% 8/20 | -8.53% 9/29 |
| 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 | +16.44% 2/15 | -25.4% 3/15 |
| 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 | +11.74% 6/2 | -18.62% 10/13 |
| 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 | +17.97% 3/21 | -8.43% 5/28 |
| 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 | +9.58% 5/8 | -19.43% 6/7 |
| 2015年 3月期 | 1,381 3/3 | 810 5/21 | 1,057,300 1/29 | 751億2805万 | 440億5006万 | +16.99% 2/4 | -9.41% 5/21 |
| 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 | +16.13% 8/11 | -11.18% 1/21 |
| 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 | +10.21% 12/15 | -14.53% 5/20 |
| 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 | +20.01% 8/10 | -10.73% 2/16 |
| 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 | +20.54% 8/9 | -13.57% 12/25 |
| 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 | +13.35% 3/27 | -10.54% 8/14 |
| 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 | +10.9% 8/24 | -13.71% 11/19 |
| 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 | +26.85% 2/18 | -9.58% 3/25 |
| 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 | +18.09% 8/12 | -15.1% 11/15 |
| 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 | +27.43% 8/23 | -14.95% 2/21 |
| 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 | +11.1% 1/30 | -22.58% 8/5 |
| 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 | +11.08% 4/15 | -14.5% 5/13 |
| 最新 | 1,911 2026/5/13 | 202,400 | 760億2636万 | +1.92% 1,875 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 59%（1.59倍）
- 2006/12/29 vs 2005/12/30
- 0%（1倍）
- 2007/12/28 vs 2006/12/29
- -7%（0.93倍）
- 2008/12/30 vs 2007/12/28
- -64%（0.36倍）
- 2009/12/30 vs 2008/12/30
- 28%（1.28倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/28
- 5%（1.05倍）
- 2014/12/30 vs 2013/12/30
- 2%（1.02倍）
- 2015/12/30 vs 2014/12/30
- 98%（1.98倍）
- 2016/12/30 vs 2015/12/30
- -29%（0.71倍）
- 2017/12/29 vs 2016/12/30
- 60%（1.6倍）
- 2018/12/28 vs 2017/12/29
- -24%（0.76倍）
- 2019/12/30 vs 2018/12/28
- -19%（0.81倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- 76%（1.76倍）
- 2023/12/29 vs 2022/12/30
- -3%（0.97倍）
- 2024/12/30 vs 2023/12/29
- -22%（0.78倍）
- 2025/12/30 vs 2024/12/30
- 14%（1.14倍）
- 2026/05/13 vs 2025/12/30
- 2%（1.02倍）
- 過去安値
527円（2008/11/21） - 263%（3.63倍）
1,911円（5/13）
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。
