ジオリーブグループ（3157）の株価チャート
株価
5/11
- 前日 (5/8)
- 1,474
- 始値
- 1,462
- 高値
- 1,549
- 安値
- 1,455
- 終値 -1.29%
- 1,455
- 出来高 +393.33%
- 7,400
乖離率
- 株価（5日）
移動平均値 - -0.95%
1,469 - 株価（25日）
移動平均値 - -1.56%
1,478 - 出来高（5日）
移動平均値 - +122.89%
3,320
2025/12/08～2026/05/11
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 | ||||||||||
| 05/11 | 1,462 | 1,549 | 1,455 | 1,455 | -1.29% | 7,400 | 200億3106万 | -1.56% | 8.22 | 0.77 |
| 05/08 | 1,454 | 1,474 | 1,442 | 1,474 | +1.38% | 1,500 | 202億9263万 | -0.27% | 8.32 | 0.78 |
| 05/07 | 1,479 | 1,479 | 1,454 | 1,454 | -0.62% | 2,100 | 200億1729万 | -1.69% | 8.21 | 0.77 |
| 05/01 | 1,490 | 1,490 | 1,455 | 1,463 | -2.47% | 3,100 | 201億4119万 | -1.55% | 8.26 | 0.78 |
| 04/30 | 1,511 | 1,511 | 1,480 | 1,500 | -0.73% | 2,500 | 206億5057万 | +0.54% | 8.47 | 0.8 |
| 04/28 | 1,530 | 1,530 | 1,460 | 1,511 | -2.52% | 2,000 | 208億201万 | +1% | 8.53 | 0.8 |
| 04/27 | 1,590 | 1,590 | 1,541 | 1,550 | -2.58% | 5,000 | 213億3893万 | +3.33% | 8.75 | 0.83 |
| 04/24 | 1,640 | 1,640 | 1,580 | 1,591 | -2.99% | 6,900 | 219億337万 | +6% | 8.99 | 0.85 |
| 04/23 | 1,643 | 1,643 | 1,560 | 1,640 | +0.12% | 9,100 | 225億7796万 | +9.12% | 9.26 | 0.87 |
| 04/22 | 1,470 | 1,643 | 1,470 | 1,638 | +11.43% | 32,000 | 225億5043万 | +8.98% | 9.25 | 0.87 |
| 04/21 | 1,456 | 1,496 | 1,456 | 1,470 | +1.31% | 3,400 | 202億3756万 | -2.2% | 8.3 | 0.78 |
| 04/20 | 1,425 | 1,451 | 1,425 | 1,451 | +1.9% | 3,000 | 199億7599万 | -3.91% | 8.19 | 0.77 |
| 04/17 | 1,417 | 1,424 | 1,413 | 1,424 | +0.85% | 4,600 | 196億428万 | -6.25% | 8.04 | 0.76 |
| 04/16 | 1,407 | 1,418 | 1,407 | 1,412 | +0.07% | 2,800 | 194億3907万 | -7.59% | 7.97 | 0.75 |
| 04/15 | 1,440 | 1,440 | 1,411 | 1,411 | -2.01% | 3,800 | 194億2531万 | -8.26% | 7.97 | 0.75 |
| 04/14 | 1,458 | 1,458 | 1,440 | 1,440 | -1.03% | 2,500 | 198億2455万 | -6.92% | 8.13 | 0.77 |
| 04/13 | 1,490 | 1,491 | 1,453 | 1,455 | +0.14% | 3,500 | 200億3106万 | -6.43% | 8.22 | 0.77 |
| 04/10 | 1,462 | 1,467 | 1,451 | 1,453 | -1.96% | 1,600 | 200億352万 | -7.16% | 8.21 | 0.77 |
| 04/09 | 1,458 | 1,482 | 1,458 | 1,482 | +1.86% | 2,500 | 204億277万 | -5.79% | 8.37 | 0.79 |
| 04/08 | 1,436 | 1,455 | 1,426 | 1,455 | +2.03% | 4,100 | 200億3106万 | -7.91% | 8.22 | 0.77 |
| 04/07 | 1,428 | 1,442 | 1,421 | 1,426 | -0.14% | 3,500 | 196億3181万 | -10.26% | 8.05 | 0.76 |
| 04/06 | 1,457 | 1,457 | 1,426 | 1,428 | -1.04% | 3,900 | 196億5935万 | -10.75% | 8.06 | 0.76 |
| 04/03 | 1,454 | 1,459 | 1,442 | 1,443 | -1.16% | 7,800 | 198億6585万 | -10.32% | 8.15 | 0.77 |
| 04/02 | 1,481 | 1,483 | 1,459 | 1,460 | -0.54% | 3,300 | 200億9989万 | -9.77% | 8.25 | 0.78 |
| 04/01 | 1,465 | 1,477 | 1,462 | 1,468 | +0.41% | 4,700 | 202億1003万 | -9.77% | 8.29 | 0.78 |
| 03/31 | 1,475 | 1,484 | 1,460 | 1,462 | -2.08% | 5,100 | 201億2743万 | -10.58% | 9.08 | 0.78 |
| 03/30 | 1,437 | 1,528 | 1,409 | 1,493 | -7.44% | 20,000 | 205億5420万 | -9.13% | 9.28 | 0.8 |
| 03/27 | 1,609 | 1,628 | 1,605 | 1,613 | -0.37% | 9,000 | 222億625万 | -2.12% | 10.02 | 0.86 |
| 03/26 | 1,608 | 1,622 | 1,608 | 1,619 | +0.68% | 3,700 | 222億8885万 | -1.7% | 10.06 | 0.86 |
| 03/25 | 1,641 | 1,641 | 1,608 | 1,608 | +0.12% | 8,000 | 221億3741万 | -2.31% | 9.99 | 0.86 |
| 03/24 | 1,583 | 1,611 | 1,583 | 1,606 | +1.58% | 5,200 | 221億988万 | -2.37% | 9.98 | 0.86 |
| 03/23 | 1,604 | 1,610 | 1,550 | 1,581 | -2.71% | 8,500 | 217億6570万 | -3.83% | 9.82 | 0.84 |
| 03/19 | 1,641 | 1,649 | 1,625 | 1,625 | -1.22% | 8,000 | 223億7145万 | -1.16% | 10.1 | 0.87 |
| 03/18 | 1,646 | 1,654 | 1,642 | 1,645 | +0.24% | 3,500 | 226億4680万 | +0.18% | 10.22 | 0.88 |
| 03/17 | 1,650 | 1,650 | 1,641 | 1,641 | -1.2% | 2,700 | 225億9173万 | +0.06% | 10.2 | 0.87 |
| 03/16 | 1,651 | 1,661 | 1,640 | 1,661 | +0.12% | 2,400 | 228億6707万 | +1.4% | 10.32 | 0.88 |
| 03/13 | 1,640 | 1,670 | 1,632 | 1,659 | -0.36% | 2,700 | 228億3953万 | +1.47% | 10.31 | 0.88 |
| 03/12 | 1,654 | 1,700 | 1,654 | 1,665 | +0.79% | 3,400 | 229億2214万 | +1.96% | 10.35 | 0.89 |
| 03/11 | 1,668 | 1,677 | 1,648 | 1,652 | +0.73% | 2,200 | 227億4316万 | +1.41% | 10.26 | 0.88 |
| 03/10 | 1,641 | 1,652 | 1,640 | 1,640 | 0% | 3,400 | 225億7796万 | +0.8% | 10.19 | 0.87 |
| 03/09 | 1,626 | 1,640 | 1,602 | 1,640 | -3.02% | 7,600 | 225億7796万 | +0.92% | 10.19 | 0.87 |
| 03/06 | 1,652 | 1,698 | 1,652 | 1,691 | +1.62% | 5,900 | 232億8008万 | +4.19% | 10.51 | 0.9 |
| 03/05 | 1,683 | 1,683 | 1,652 | 1,664 | +1.28% | 3,600 | 229億837万 | +2.78% | 10.34 | 0.89 |
| 03/04 | 1,690 | 1,690 | 1,643 | 1,643 | -3.58% | 7,500 | 226億1926万 | +1.73% | 10.21 | 0.87 |
| 03/03 | 1,678 | 1,720 | 1,676 | 1,704 | +0.35% | 7,000 | 234億5905万 | +5.64% | 10.59 | 0.91 |
| 03/02 | 1,643 | 1,727 | 1,643 | 1,698 | +3.35% | 9,100 | 233億7645万 | +5.53% | 10.55 | 0.9 |
| 02/27 | 1,650 | 1,660 | 1,640 | 1,643 | -0.84% | 7,800 | 226億1926万 | +2.43% | 10.21 | 0.87 |
| 02/26 | 1,662 | 1,692 | 1,657 | 1,657 | -1.78% | 4,500 | 228億1200万 | +3.43% | 10.3 | 0.88 |
| 02/25 | 1,700 | 1,700 | 1,654 | 1,687 | +0.18% | 10,100 | 232億2501万 | +5.44% | 10.48 | 0.9 |
| 02/24 | 1,667 | 1,690 | 1,656 | 1,684 | +2.18% | 7,900 | 231億8371万 | +5.45% | 10.46 | 0.9 |
| 02/20 | 1,616 | 1,665 | 1,616 | 1,648 | +2.11% | 8,400 | 226億8810万 | +3.39% | 10.24 | 0.88 |
| 02/19 | 1,606 | 1,614 | 1,606 | 1,614 | +0.88% | 1,400 | 222億2002万 | +1.38% | 10.03 | 0.86 |
| 02/18 | 1,595 | 1,610 | 1,595 | 1,600 | +0.31% | 3,200 | 220億2728万 | +0.63% | 9.94 | 0.85 |
| 02/17 | 1,595 | 1,604 | 1,585 | 1,595 | +0.5% | 5,500 | 219億5844万 | +0.38% | 9.91 | 0.85 |
| 02/16 | 1,590 | 1,595 | 1,580 | 1,587 | +0.83% | 3,700 | 218億4831万 | +0.06% | 9.86 | 0.85 |
| 02/13 | 1,574 | 1,575 | 1,570 | 1,574 | 0% | 1,900 | 216億6933万 | -0.57% | 9.78 | 0.84 |
| 02/12 | 1,575 | 1,583 | 1,574 | 1,574 | 0% | 4,000 | 216億6933万 | -0.44% | 9.78 | 0.84 |
| 02/10 | 1,574 | 1,586 | 1,566 | 1,574 | -1.69% | 12,600 | 216億6933万 | -0.25% | 9.78 | 0.84 |
| 02/09 | 1,599 | 1,605 | 1,592 | 1,601 | +0.5% | 5,500 | 220億4105万 | +1.65% | 9.95 | 0.85 |
| 02/06 | 1,590 | 1,599 | 1,590 | 1,593 | +0.19% | 1,600 | 219億3091万 | +1.53% | 9.9 | 0.85 |
| 02/05 | 1,590 | 1,595 | 1,589 | 1,590 | -0.44% | 2,600 | 218億8961万 | +1.66% | 9.88 | 0.85 |
| 02/04 | 1,582 | 1,598 | 1,582 | 1,597 | +0.95% | 2,300 | 219億8598万 | +2.57% | 9.92 | 0.85 |
| 02/03 | 1,586 | 1,588 | 1,582 | 1,582 | -0.25% | 1,700 | 217億7947万 | +2.13% | 9.83 | 0.84 |
| 02/02 | 1,600 | 1,600 | 1,586 | 1,586 | -0.88% | 2,600 | 218億3454万 | +2.85% | 9.85 | 0.84 |
| 01/30 | 1,590 | 1,600 | 1,566 | 1,600 | +0.63% | 2,000 | 220億2728万 | +4.23% | 9.94 | 0.85 |
| 01/29 | 1,594 | 1,600 | 1,582 | 1,590 | +0.51% | 1,200 | 218億8961万 | +4.06% | 9.88 | 0.85 |
| 01/28 | 1,574 | 1,591 | 1,571 | 1,582 | -0.06% | 3,100 | 217億7947万 | +4.08% | 9.83 | 0.84 |
| 01/27 | 1,590 | 1,598 | 1,583 | 1,583 | -0.44% | 2,000 | 217億9324万 | +4.63% | 9.84 | 0.84 |
| 01/26 | 1,600 | 1,600 | 1,574 | 1,590 | 0% | 3,300 | 218億8961万 | +5.58% | 9.88 | 0.85 |
| 01/23 | 1,600 | 1,600 | 1,583 | 1,590 | 0% | 8,700 | 218億8961万 | +6% | 9.88 | 0.85 |
| 01/22 | 1,575 | 1,605 | 1,575 | 1,590 | +0.76% | 4,300 | 218億8961万 | +6.5% | 9.88 | 0.85 |
| 01/21 | 1,604 | 1,604 | 1,531 | 1,578 | -1.99% | 6,700 | 217億2440万 | +6.19% | 9.8 | 0.84 |
| 01/20 | 1,609 | 1,624 | 1,605 | 1,610 | -0.37% | 4,900 | 221億6495万 | +8.71% | 10 | 0.86 |
| 01/19 | 1,617 | 1,618 | 1,607 | 1,616 | -0.12% | 2,300 | 222億4755万 | +9.49% | 10.04 | 0.86 |
| 01/16 | 1,614 | 1,618 | 1,590 | 1,618 | +2.34% | 5,000 | 222億7509万 | +10.14% | 10.05 | 0.86 |
| 01/15 | 1,571 | 1,603 | 1,571 | 1,581 | 0% | 5,700 | 217億6570万 | +8.14% | 9.82 | 0.84 |
| 01/14 | 1,548 | 1,605 | 1,548 | 1,581 | +1.61% | 9,700 | 217億6570万 | +8.66% | 9.82 | 0.84 |
| 01/13 | 1,599 | 1,599 | 1,541 | 1,556 | +1.9% | 10,600 | 214億2153万 | +7.38% | 9.67 | 0.83 |
| 01/09 | 1,515 | 1,527 | 1,513 | 1,527 | +1.39% | 2,500 | 210億2228万 | +5.82% | 9.49 | 0.81 |
| 01/08 | 1,537 | 1,538 | 1,506 | 1,506 | -1.7% | 2,900 | 207億3318万 | +4.8% | 9.36 | 0.8 |
| 01/07 | 1,505 | 1,532 | 1,505 | 1,532 | +1.79% | 5,700 | 210億9112万 | +6.91% | 9.52 | 0.82 |
| 01/06 | 1,489 | 1,520 | 1,488 | 1,505 | +1.14% | 7,300 | 207億1941万 | +5.39% | 9.35 | 0.8 |
| 01/05 | 1,462 | 1,500 | 1,458 | 1,488 | +2.06% | 14,000 | 204億8537万 | +4.49% | 9.25 | 0.79 |
| 2025 | ||||||||||
| 12/30 | 1,480 | 1,480 | 1,444 | 1,458 | -0.21% | 4,400 | 200億7236万 | +2.68% | 9.06 | 0.8 |
| 12/29 | 1,434 | 1,461 | 1,424 | 1,461 | +3.69% | 6,200 | 201億1366万 | +3.11% | 9.08 | 0.8 |
| 12/26 | 1,411 | 1,411 | 1,390 | 1,409 | -0.07% | 8,200 | 193億9777万 | -0.42% | 8.75 | 0.77 |
| 12/25 | 1,407 | 1,410 | 1,400 | 1,410 | +0.14% | 20,300 | 194億1154万 | -0.21% | 8.76 | 0.77 |
| 12/24 | 1,402 | 1,410 | 1,398 | 1,408 | +0.57% | 12,600 | 193億8400万 | -0.21% | 8.75 | 0.77 |
| 12/23 | 1,422 | 1,435 | 1,400 | 1,400 | -1.55% | 15,000 | 192億7387万 | -0.78% | 8.7 | 0.77 |
| 12/22 | 1,418 | 1,425 | 1,400 | 1,422 | +1.43% | 10,600 | 195億7674万 | +0.78% | 8.84 | 0.78 |
| 12/19 | 1,412 | 1,463 | 1,396 | 1,402 | -0.71% | 13,400 | 193億140万 | -0.57% | 8.71 | 0.77 |
| 12/18 | 1,399 | 1,418 | 1,395 | 1,412 | +0.21% | 3,200 | 194億3907万 | +0.21% | 8.77 | 0.77 |
| 12/17 | 1,427 | 1,427 | 1,398 | 1,409 | -0.84% | 5,200 | 193億9777万 | +0.07% | 8.75 | 0.77 |
| 12/16 | 1,421 | 1,421 | 1,395 | 1,421 | +0.5% | 7,600 | 195億6298万 | +1% | 8.83 | 0.78 |
| 12/15 | 1,434 | 1,452 | 1,400 | 1,414 | -1.33% | 7,000 | 194億6661万 | +0.64% | 8.79 | 0.77 |
| 12/12 | 1,432 | 1,439 | 1,427 | 1,433 | -0.49% | 2,700 | 197億2818万 | +2.07% | 8.9 | 0.78 |
| 12/11 | 1,453 | 1,467 | 1,440 | 1,440 | -2.9% | 4,400 | 198億2455万 | +2.71% | 8.95 | 0.79 |
| 12/10 | 1,471 | 1,484 | 1,463 | 1,483 | +2.91% | 14,500 | 204億1653万 | +5.85% | 9.21 | 0.81 |
| 12/09 | 1,445 | 1,454 | 1,431 | 1,441 | -0.21% | 5,500 | 198億3832万 | +3.22% | 8.95 | 0.79 |
| 12/08 | 1,425 | 1,444 | 1,422 | 1,444 | +1.33% | 6,100 | 198億7962万 | +3.81% | 8.97 | 0.79 |
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 | |
| 2010年 3月期 | 243 280 10/1 | 150 172 1/14 | 20,470 17,800 12/10 | - | - | +26.88% 3/25 | -18.33% 12/3 |
| 2011年 3月期 | 301 346 1/26 | 174 200 7/13 200 5/25 | 37,145 32,300 12/20 | 41億4208万 | 23億9427万 | +38.98% 1/25 | -21.39% 3/16 |
| 2012年 3月期 | 468 538 5/2 | 243 280 10/4 280 10/3 他3件 | 92,230 80,200 4/25 | 64億4058万 | 33億5197万 | +21.48% 5/12 | -19.3% 6/3 |
| 2013年 3月期 | 590 678 3/28 | 261 300 6/4 | 70,725 61,500 2/1 | 81億1657万 | 35億9140万 | +22.02% 2/4 | -12.3% 6/4 |
| 2014年 3月期 | 690 794 5/8 | 370 426 6/7 | 102,005 88,700 1/21 | 95億525万 | 50億9979万 | +19.22% 1/22 | -26.76% 6/7 |
| 2015年 3月期 | 567 652 3/25 | 456 524 5/29 524 5/13 | 28,865 25,100 2/6 | 78億532万 | 62億7298万 | +7.35% 1/8 | -6.35% 4/1 |
| 2016年 3月期 | 565 650 7/24 | 436 501 9/10 | 19,205 16,700 12/25 | 77億8137万 | 59億9764万 | +7.78% 12/22 | -8.72% 9/10 |
| 2017年 3月期 | 807 928 3/2 | 452 520 9/30 520 6/28 他4件 | 430,790 374,600 3/2 | 111億941万 | 62億2510万 | +41.3% 3/2 | -11.2% 4/4 |
| 2018年 3月期 | 1,990 10/13 | 574 660 4/17 | 374,210 325,400 9/1 | 273億9643万 | 79億109万 | +56.38% 10/13 | -19.17% 11/15 |
| 2019年 3月期 | 1,188 6/14 6/13 | 754 12/25 | 45,100 3/27 | 163億5525万 | 103億8035万 | +7.75% 2/28 | -23.9% 12/25 |
| 2020年 3月期 | 1,305 10/21 | 840 3/13 | 97,000 10/23 | 179億6600万 | 115億6432万 | +30.87% 10/21 | -16.89% 2/28 |
| 2021年 3月期 | 1,127 3/29 | 881 4/6 | 108,300 3/30 | 155億1546万 | 121億2877万 | +9.19% 6/18 | -7.75% 11/2 |
| 2022年 3月期 | 1,426 9/28 | 988 5/13 | 293,400 9/28 | 196億3181万 | 136億184万 | +13.09% 9/28 | -10.13% 4/25 |
| 2023年 3月期 | 1,350 2/6 | 991 6/16 | 84,400 11/8 | 185億8552万 | 136億4314万 | +10.38% 11/18 | -10.9% 5/12 |
| 2024年 3月期 | 1,495 3/27 | 1,104 5/31 | 56,600 10/30 | 205億8174万 | 151億9882万 | +8.2% 3/21 | -8.23% 4/17 |
| 2025年 3月期 | 1,362 4/1 | 1,000 8/5 | 75,700 1/30 | 187億5072万 | 137億6705万 | +7.95% 1/6 | -16.55% 8/5 |
| 2026年 3月期 | 1,727 3/2 | 954 4/7 | 111,800 9/1 | 237億7569万 | 131億3376万 | +13.69% 9/1 | -10.77% 4/6 |
| 最新 | 1,455 2026/5/11 | 7,400 | 200億3106万 | -1.56% 1,478 | |||
年間値上がり率
- 2010/12/29 vs 2009/12/30
- 27%（1.27倍）
- 2011/12/28 vs 2010/12/29
- 39%（1.39倍）
- 2012/12/28 vs 2011/12/28
- 35%（1.35倍）
- 2013/12/30 vs 2012/12/28
- 20%（1.2倍）
- 2014/12/30 vs 2013/12/30
- 17%（1.17倍）
- 2015/12/29 vs 2014/12/30
- -5%（0.95倍）
- 2016/12/30 vs 2015/12/29
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 162%（2.62倍）
- 2018/12/28 vs 2017/12/29
- -36%（0.64倍）
- 2019/12/30 vs 2018/12/28
- 32%（1.32倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/30 vs 2020/12/30
- 7%（1.07倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/12/30 vs 2023/12/29
- -11%（0.89倍）
- 2025/12/30 vs 2024/12/30
- 27%（1.27倍）
- 2026/05/11 vs 2025/12/30
- 0%（1倍）
- 過去安値
150円（2010/01/14） - 873%（9.73倍）
1,455円（5/11）
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。
