- 3157
- 2026/10/02
- 時価
- 196億円
- PER 予
- 8.08倍
- 2010年以降
- 3.18-21.76倍
（2010-2026年） - PBR
- 0.75倍
- 2010年以降
- 0.4-1.97倍
（2010-2026年） - 配当 予
- 3.85%
- ROE 予
- 9.33%
- ROA 予
- 2.37%
- 資料
- Link
- CSV,JSON
ジオリーブグループ（3157）の株価チャート
株価
10/2
- 前日 (10/1)
- 1,449
- 始値
- 1,430
- 高値
- 1,439
- 安値
- 1,430
- 終値 -1.31%
- 1,430
- 出来高 -38.1%
- 1,300
乖離率
- 株価（5日）
移動平均値 - -1.58%
1,453 - 株価（25日）
移動平均値 - -0.97%
1,444 - 出来高（5日）
移動平均値 - -44.92%
2,360
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 1,430 | 1,439 | 1,430 | 1,430 | -1.31% | 1,300 | - | -0.97% | - | - |
| 10/01 | 1,452 | 1,460 | 1,441 | 1,449 | -0.75% | 2,100 | - | +0.21% | - | - |
| 09/30 | 1,458 | 1,460 | 1,443 | 1,460 | +0.21% | 1,100 | - | +1.04% | - | - |
| 09/29 | 1,438 | 1,457 | 1,438 | 1,457 | -0.75% | 4,100 | - | +0.97% | - | - |
| 09/28 | 1,457 | 1,468 | 1,455 | 1,468 | +0.82% | 3,200 | - | +1.8% | - | - |
| 09/25 | 1,457 | 1,457 | 1,439 | 1,456 | +1.82% | 9,500 | - | +1.11% | - | - |
| 09/24 | 1,431 | 1,431 | 1,427 | 1,430 | -0.63% | 5,100 | - | -0.63% | - | - |
| 09/18 | 1,442 | 1,443 | 1,437 | 1,439 | +0.63% | 1,300 | - | +0.07% | - | - |
| 09/17 | 1,425 | 1,435 | 1,425 | 1,430 | +0.35% | 3,200 | - | -0.49% | - | - |
| 09/16 | 1,435 | 1,437 | 1,425 | 1,425 | -0.7% | 2,100 | - | -0.7% | - | - |
| 09/15 | 1,417 | 1,436 | 1,417 | 1,435 | +0.63% | 1,800 | - | -0.07% | - | - |
| 09/14 | 1,414 | 1,427 | 1,411 | 1,426 | -0.28% | 2,100 | - | -0.56% | - | - |
| 09/11 | 1,423 | 1,448 | 1,416 | 1,430 | +0.21% | 1,200 | - | -0.21% | - | - |
| 09/10 | 1,425 | 1,428 | 1,425 | 1,427 | +0.07% | 900 | - | -0.28% | - | - |
| 09/09 | 1,430 | 1,450 | 1,426 | 1,426 | -0.35% | 1,600 | - | -0.14% | - | - |
| 09/08 | 1,452 | 1,453 | 1,431 | 1,431 | -1.04% | 1,600 | - | +0.42% | - | - |
| 09/07 | 1,446 | 1,457 | 1,445 | 1,446 | +0.07% | 3,700 | - | +1.69% | - | - |
| 09/04 | 1,460 | 1,460 | 1,445 | 1,445 | -0.34% | 2,100 | - | +1.83% | - | - |
| 09/03 | 1,460 | 1,460 | 1,450 | 1,450 | -0.68% | 1,600 | - | +2.33% | - | - |
| 09/02 | 1,451 | 1,460 | 1,451 | 1,460 | +0.41% | 1,400 | - | +3.25% | - | - |
| 09/01 | 1,455 | 1,455 | 1,453 | 1,454 | -0.14% | 1,000 | - | +2.97% | - | - |
| 08/31 | 1,451 | 1,460 | 1,451 | 1,456 | +0.21% | 1,600 | - | +3.19% | - | - |
| 08/28 | 1,460 | 1,460 | 1,453 | 1,453 | -0.14% | 800 | - | +3.05% | - | - |
| 08/27 | 1,456 | 1,460 | 1,455 | 1,455 | -0.07% | 1,300 | - | +3.19% | - | - |
| 08/26 | 1,474 | 1,476 | 1,456 | 1,456 | -1.42% | 1,600 | - | +3.26% | - | - |
| 08/25 | 1,466 | 1,477 | 1,454 | 1,477 | +2.71% | 8,700 | - | +4.83% | - | - |
| 08/24 | 1,415 | 1,438 | 1,415 | 1,438 | +1.91% | 2,700 | - | +2.2% | - | - |
| 08/21 | 1,430 | 1,430 | 1,411 | 1,411 | -1.67% | 5,100 | - | +0.14% | - | - |
| 08/20 | 1,417 | 1,435 | 1,417 | 1,435 | +1.7% | 2,900 | - | +1.77% | - | - |
| 08/19 | 1,422 | 1,422 | 1,410 | 1,411 | -0.84% | 1,000 | - | 0% | - | - |
| 08/18 | 1,423 | 1,424 | 1,420 | 1,423 | +1.14% | 900 | - | +0.78% | - | - |
| 08/17 | 1,405 | 1,426 | 1,405 | 1,407 | -0.14% | 3,200 | - | -0.5% | - | - |
| 08/14 | 1,401 | 1,409 | 1,401 | 1,409 | +0.57% | 800 | - | -0.49% | - | - |
| 08/13 | 1,421 | 1,430 | 1,400 | 1,401 | -2.03% | 4,800 | - | -1.2% | - | - |
| 08/12 | 1,397 | 1,430 | 1,390 | 1,430 | +2.36% | 2,000 | - | +0.7% | - | - |
| 08/10 | 1,424 | 1,424 | 1,394 | 1,397 | -0.57% | 1,500 | - | -1.62% | - | - |
| 08/07 | 1,381 | 1,405 | 1,380 | 1,405 | +2.48% | 2,600 | - | -1.2% | - | - |
| 08/06 | 1,351 | 1,380 | 1,350 | 1,371 | +1.41% | 2,700 | - | -3.59% | - | - |
| 08/05 | 1,341 | 1,357 | 1,335 | 1,352 | 0% | 39,600 | - | -5.06% | - | - |
| 08/04 | 1,355 | 1,360 | 1,350 | 1,352 | +0.15% | 4,000 | - | -5.12% | - | - |
| 08/03 | 1,376 | 1,380 | 1,350 | 1,350 | -1.82% | 9,400 | - | -5.33% | - | - |
| 07/31 | 1,391 | 1,395 | 1,347 | 1,375 | -1.15% | 11,800 | - | -3.64% | - | - |
| 07/30 | 1,395 | 1,400 | 1,389 | 1,391 | +0.14% | 2,800 | - | -2.45% | - | - |
| 07/29 | 1,400 | 1,406 | 1,360 | 1,389 | -0.71% | 10,000 | - | -2.59% | - | - |
| 07/28 | 1,437 | 1,437 | 1,388 | 1,399 | -2.58% | 4,600 | - | -1.76% | - | - |
| 07/27 | 1,431 | 1,436 | 1,416 | 1,436 | -0.21% | 3,400 | - | +0.91% | - | - |
| 07/24 | 1,444 | 1,449 | 1,430 | 1,439 | -0.9% | 20,400 | - | +1.34% | - | - |
| 07/23 | 1,439 | 1,452 | 1,423 | 1,452 | +0.97% | 7,700 | - | +2.47% | - | - |
| 07/22 | 1,434 | 1,438 | 1,416 | 1,438 | +0.49% | 5,000 | - | +1.7% | - | - |
| 07/21 | 1,457 | 1,480 | 1,418 | 1,431 | -0.42% | 10,400 | - | +1.35% | - | - |
| 07/17 | 1,476 | 1,476 | 1,421 | 1,437 | -2.64% | 6,800 | - | +1.91% | - | - |
| 07/16 | 1,451 | 1,485 | 1,451 | 1,476 | +1.79% | 2,000 | - | +4.83% | - | - |
| 07/15 | 1,444 | 1,450 | 1,444 | 1,450 | +0.42% | 1,100 | - | +3.35% | - | - |
| 07/14 | 1,445 | 1,460 | 1,440 | 1,444 | -0.07% | 1,700 | - | +3.22% | - | - |
| 07/13 | 1,469 | 1,469 | 1,445 | 1,445 | -2.3% | 1,500 | - | +3.51% | - | - |
| 07/10 | 1,487 | 1,488 | 1,457 | 1,479 | +1.37% | 14,500 | - | +6.25% | - | - |
| 07/09 | 1,450 | 1,459 | 1,446 | 1,459 | +1.11% | 2,000 | - | +5.04% | - | - |
| 07/08 | 1,459 | 1,459 | 1,437 | 1,443 | -1.1% | 3,300 | - | +4.04% | - | - |
| 07/07 | 1,454 | 1,464 | 1,454 | 1,459 | +1.46% | 2,400 | - | +5.42% | - | - |
| 07/06 | 1,431 | 1,449 | 1,425 | 1,438 | +0.63% | 1,900 | - | +4.05% | - | - |
| 07/03 | 1,419 | 1,429 | 1,408 | 1,429 | +1.49% | 2,100 | - | +3.48% | - | - |
| 07/02 | 1,417 | 1,417 | 1,405 | 1,408 | -0.71% | 1,300 | - | +2.03% | - | - |
| 07/01 | 1,407 | 1,418 | 1,392 | 1,418 | +1.94% | 1,400 | - | +2.6% | - | - |
| 06/30 | 1,433 | 1,440 | 1,376 | 1,391 | +1.31% | 5,300 | - | +0.65% | - | - |
| 06/29 | 1,381 | 1,381 | 1,362 | 1,373 | +0.51% | 2,000 | - | -0.87% | - | - |
| 06/26 | 1,365 | 1,381 | 1,356 | 1,366 | +0.07% | 3,200 | - | -1.59% | - | - |
| 06/25 | 1,405 | 1,406 | 1,361 | 1,365 | -0.73% | 8,700 | - | -2.01% | - | - |
| 06/24 | 1,363 | 1,375 | 1,361 | 1,375 | +1.18% | 2,000 | - | -1.5% | - | - |
| 06/23 | 1,361 | 1,368 | 1,359 | 1,359 | -0.15% | 1,400 | - | -2.79% | - | - |
| 06/22 | 1,362 | 1,367 | 1,359 | 1,361 | +0.15% | 3,100 | - | -2.86% | - | - |
| 06/19 | 1,375 | 1,375 | 1,359 | 1,359 | -1.16% | 1,900 | - | -3.14% | - | - |
| 06/18 | 1,380 | 1,380 | 1,358 | 1,375 | -0.65% | 2,300 | - | -2.27% | - | - |
| 06/17 | 1,370 | 1,384 | 1,361 | 1,384 | +0.95% | 3,400 | - | -1.84% | - | - |
| 06/16 | 1,400 | 1,400 | 1,366 | 1,371 | -1.37% | 1,400 | - | -2.9% | - | - |
| 06/15 | 1,368 | 1,391 | 1,366 | 1,390 | +0.87% | 1,500 | - | -1.77% | - | - |
| 06/12 | 1,356 | 1,386 | 1,356 | 1,378 | +2% | 3,300 | - | -2.82% | - | - |
| 06/11 | 1,356 | 1,356 | 1,347 | 1,351 | -0.88% | 2,100 | - | -4.93% | - | - |
| 06/10 | 1,352 | 1,363 | 1,352 | 1,363 | +0.81% | 1,900 | - | -4.42% | - | - |
| 06/09 | 1,351 | 1,357 | 1,348 | 1,352 | -0.88% | 14,000 | - | -5.45% | - | - |
| 06/08 | 1,380 | 1,390 | 1,352 | 1,364 | -1.8% | 3,900 | - | -5.01% | - | - |
| 06/05 | 1,396 | 1,400 | 1,389 | 1,389 | -1% | 1,500 | - | -3.61% | - | - |
| 06/04 | 1,383 | 1,405 | 1,378 | 1,403 | +1.15% | 1,700 | - | -3.11% | - | - |
| 06/03 | 1,402 | 1,403 | 1,382 | 1,387 | -1.07% | 2,400 | - | -4.67% | - | - |
| 06/02 | 1,409 | 1,421 | 1,402 | 1,402 | -0.5% | 2,800 | - | -4.3% | - | - |
| 06/01 | 1,419 | 1,419 | 1,409 | 1,409 | -0.7% | 1,900 | - | -4.47% | - | - |
| 05/29 | 1,416 | 1,425 | 1,416 | 1,419 | -1.05% | 1,800 | - | -3.93% | - | - |
| 05/28 | 1,447 | 1,447 | 1,410 | 1,434 | -0.35% | 1,600 | - | -3.04% | - | - |
| 05/27 | 1,450 | 1,450 | 1,419 | 1,439 | -0.76% | 2,000 | - | -2.64% | - | - |
| 05/26 | 1,450 | 1,450 | 1,433 | 1,450 | 0% | 1,200 | - | -1.83% | - | - |
| 05/25 | 1,556 | 1,556 | 1,450 | 1,450 | -2.42% | 11,100 | - | -1.76% | - | - |
| 05/22 | 1,442 | 1,486 | 1,442 | 1,486 | +3.12% | 3,500 | - | +0.75% | - | - |
| 05/21 | 1,452 | 1,455 | 1,440 | 1,441 | +0.07% | 2,600 | - | -2.24% | - | - |
| 05/20 | 1,426 | 1,446 | 1,423 | 1,440 | +1.05% | 2,100 | - | -2.31% | - | - |
| 05/19 | 1,425 | 1,425 | 1,421 | 1,425 | 0% | 700 | - | -3.46% | - | - |
| 05/18 | 1,426 | 1,426 | 1,420 | 1,425 | -0.84% | 2,200 | - | -3.52% | - | - |
| 05/15 | 1,451 | 1,451 | 1,421 | 1,437 | -0.96% | 1,100 | - | -2.71% | - | - |
| 05/14 | 1,437 | 1,451 | 1,420 | 1,451 | -0.07% | 1,500 | - | -1.76% | - | - |
| 05/13 | 1,440 | 1,452 | 1,439 | 1,452 | +0.9% | 1,500 | - | -1.69% | - | - |
| 05/12 | 1,455 | 1,456 | 1,421 | 1,439 | -1.1% | 5,600 | - | -2.57% | - | - |
| 05/11 | 1,462 | 1,549 | 1,455 | 1,455 | -1.29% | 7,400 | - | -1.56% | - | - |
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 | 1,430 2026/10/2 | 1,300 | 196億8688万 | -0.97% 1,444 | |||
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）
- 2026/10/02 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
150円（2010/01/14） - 856%（9.56倍）
1,430円（10/2）
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。
