G-FACTORY（3474）の株価チャート
株価
7/13
- 前日 (7/10)
- 549
- 始値
- 547
- 高値
- 550
- 安値
- 546
- 終値 +0.18%
- 550
- 出来高 +30.95%
- 5,500
乖離率
- 株価（5日）
移動平均値 - +0.18%
549 - 株価（25日）
移動平均値 - +2.42%
537 - 出来高（5日）
移動平均値 - +65.66%
3,320
2026/02/16～2026/07/13
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 | ||||||||||
| 07/13 | 547 | 550 | 546 | 550 | +0.18% | 5,500 | 37億6145万 | +2.42% | 105.78 | 3.3 |
| 07/10 | 549 | 549 | 546 | 549 | 0% | 4,200 | 37億5461万 | +2.43% | 105.59 | 3.29 |
| 07/09 | 551 | 551 | 548 | 549 | -0.18% | 2,200 | 37億5461万 | +2.62% | 105.59 | 3.29 |
| 07/08 | 547 | 550 | 547 | 550 | +0.73% | 2,100 | 37億6145万 | +2.8% | 105.78 | 3.3 |
| 07/07 | 548 | 550 | 546 | 546 | -0.18% | 2,600 | 37億3409万 | +2.25% | 105.01 | 3.28 |
| 07/06 | 545 | 547 | 545 | 547 | 0% | 3,000 | 37億4093万 | +2.43% | 105.2 | 3.28 |
| 07/03 | 543 | 548 | 543 | 547 | +0.74% | 2,600 | 37億4093万 | +2.63% | 105.2 | 3.28 |
| 07/02 | 543 | 543 | 540 | 543 | +0.18% | 3,500 | 37億1357万 | +1.88% | 104.43 | 3.26 |
| 07/01 | 540 | 543 | 538 | 542 | +0.93% | 2,400 | 37億673万 | +1.69% | 104.24 | 3.25 |
| 06/30 | 534 | 540 | 534 | 537 | +0.56% | 3,900 | 36億7254万 | +0.75% | 103.28 | 3.22 |
| 06/29 | 530 | 534 | 530 | 534 | +0.56% | 2,600 | 36億5202万 | +0.19% | 102.7 | 3.2 |
| 06/26 | 532 | 532 | 530 | 531 | +0.19% | 3,100 | 36億3150万 | -0.56% | 102.12 | 3.19 |
| 06/25 | 530 | 532 | 529 | 530 | +0.38% | 1,900 | 36億2467万 | -0.75% | 101.93 | 3.18 |
| 06/24 | 528 | 530 | 528 | 528 | 0% | 1,900 | 36億1099万 | -1.31% | 101.55 | 3.17 |
| 06/23 | 530 | 530 | 528 | 528 | -0.38% | 1,900 | 36億1099万 | -1.49% | 101.55 | 3.17 |
| 06/22 | 530 | 530 | 526 | 530 | +0.19% | 4,900 | 36億2467万 | -1.3% | 101.93 | 3.18 |
| 06/19 | 529 | 530 | 526 | 529 | 0% | 2,200 | 36億1783万 | -1.49% | 101.74 | 3.17 |
| 06/18 | 530 | 532 | 527 | 529 | -0.19% | 5,600 | 36億1783万 | -1.67% | 101.74 | 3.17 |
| 06/17 | 530 | 532 | 530 | 530 | -0.19% | 1,000 | 36億2467万 | -1.67% | 101.93 | 3.18 |
| 06/16 | 532 | 532 | 531 | 531 | -0.56% | 2,100 | 36億3150万 | -1.48% | 102.12 | 3.19 |
| 06/15 | 532 | 534 | 531 | 534 | +0.38% | 1,400 | 36億5202万 | -1.11% | 102.7 | 3.2 |
| 06/12 | 533 | 533 | 530 | 532 | 0% | 3,000 | 36億3834万 | -1.66% | 102.32 | 3.19 |
| 06/11 | 531 | 532 | 530 | 532 | +0.19% | 1,600 | 36億3834万 | -1.66% | 102.32 | 3.19 |
| 06/10 | 534 | 534 | 531 | 531 | -0.19% | 1,900 | 36億3150万 | -2.03% | 102.12 | 3.19 |
| 06/09 | 530 | 532 | 530 | 532 | +0.19% | 1,800 | 36億3834万 | -2.03% | 102.32 | 3.19 |
| 06/08 | 531 | 532 | 531 | 531 | -0.19% | 3,000 | 36億3150万 | -2.21% | 102.12 | 3.19 |
| 06/05 | 534 | 536 | 532 | 532 | -0.56% | 2,100 | 36億3834万 | -2.21% | 102.32 | 3.19 |
| 06/04 | 535 | 535 | 533 | 535 | 0% | 1,600 | 36億5886万 | -1.83% | 102.89 | 3.21 |
| 06/03 | 534 | 537 | 534 | 535 | 0% | 3,000 | 36億5886万 | -2.01% | 102.89 | 3.21 |
| 06/02 | 537 | 537 | 535 | 535 | -0.37% | 4,300 | 36億5886万 | -2.01% | 102.89 | 3.21 |
| 06/01 | 541 | 542 | 537 | 537 | -0.92% | 5,500 | 36億7254万 | -1.83% | 103.28 | 3.22 |
| 05/29 | 542 | 543 | 542 | 542 | 0% | 1,600 | 37億673万 | -0.91% | 104.24 | 3.25 |
| 05/28 | 543 | 543 | 542 | 542 | -0.18% | 1,300 | 37億673万 | -1.09% | 104.24 | 3.25 |
| 05/27 | 543 | 544 | 543 | 543 | -0.18% | 1,900 | 37億1357万 | -0.91% | 104.43 | 3.26 |
| 05/26 | 543 | 546 | 543 | 544 | +0.18% | 1,500 | 37億2041万 | -0.91% | 104.62 | 3.26 |
| 05/25 | 550 | 550 | 543 | 543 | -0.37% | 4,300 | 37億1357万 | -1.09% | 104.43 | 3.26 |
| 05/22 | 545 | 548 | 545 | 545 | -0.55% | 1,500 | 37億2725万 | -0.73% | 104.82 | 3.27 |
| 05/21 | 549 | 549 | 547 | 548 | +0.18% | 900 | 37億4777万 | -0.36% | 105.39 | 3.29 |
| 05/20 | 548 | 548 | 545 | 547 | +0.37% | 2,600 | 37億4093万 | -0.55% | 105.2 | 3.28 |
| 05/19 | 545 | 546 | 545 | 545 | -0.18% | 2,300 | 37億2725万 | -0.91% | 104.82 | 3.27 |
| 05/18 | 547 | 548 | 546 | 546 | -0.18% | 1,800 | 37億3409万 | -0.73% | 105.01 | 3.28 |
| 05/15 | 544 | 547 | 544 | 547 | +0.37% | 2,400 | 37億4093万 | -0.73% | 105.2 | 3.28 |
| 05/14 | 546 | 546 | 545 | 545 | -0.91% | 900 | 37億2725万 | -1.09% | 104.82 | 3.27 |
| 05/13 | 547 | 550 | 545 | 550 | +0.55% | 800 | 37億6145万 | -0.18% | 105.78 | 3.3 |
| 05/12 | 546 | 548 | 545 | 547 | 0% | 1,900 | 37億4093万 | -0.73% | 105.2 | 3.28 |
| 05/11 | 549 | 550 | 547 | 547 | -0.55% | 4,000 | 37億4093万 | -0.73% | 105.2 | 3.28 |
| 05/08 | 550 | 550 | 550 | 550 | +0.18% | 900 | 37億6145万 | -0.18% | 105.78 | 3.3 |
| 05/07 | 554 | 554 | 549 | 549 | -0.36% | 2,900 | 37億5461万 | -0.36% | 105.59 | 3.29 |
| 05/01 | 549 | 551 | 549 | 551 | +0.18% | 1,200 | 37億6828万 | 0% | 105.97 | 3.31 |
| 04/30 | 551 | 551 | 550 | 550 | -0.18% | 1,200 | 37億6145万 | -0.18% | 105.78 | 3.3 |
| 04/28 | 550 | 552 | 549 | 551 | +0.36% | 1,400 | 37億6828万 | 0% | 105.97 | 3.31 |
| 04/27 | 550 | 552 | 549 | 549 | -0.18% | 2,400 | 37億5461万 | -0.36% | 105.59 | 3.29 |
| 04/24 | 552 | 552 | 550 | 550 | -0.18% | 1,800 | 37億6145万 | -0.18% | 105.78 | 3.3 |
| 04/23 | 551 | 553 | 551 | 551 | 0% | 1,200 | 37億6828万 | 0% | 105.97 | 3.31 |
| 04/22 | 553 | 554 | 550 | 551 | -0.36% | 2,100 | 37億6828万 | 0% | 105.97 | 3.31 |
| 04/21 | 551 | 553 | 551 | 553 | +0.36% | 1,200 | 37億8196万 | +0.36% | 106.35 | 3.32 |
| 04/20 | 553 | 554 | 551 | 551 | -0.18% | 1,600 | 37億6828万 | 0% | 105.97 | 3.31 |
| 04/17 | 552 | 553 | 552 | 552 | -0.18% | 1,100 | 37億7512万 | +0.18% | 106.16 | 3.31 |
| 04/16 | 552 | 555 | 552 | 553 | -0.36% | 2,300 | 37億8196万 | +0.55% | 106.35 | 3.32 |
| 04/15 | 553 | 555 | 553 | 555 | +0.18% | 1,600 | 37億9564万 | +0.73% | 106.74 | 3.33 |
| 04/14 | 555 | 555 | 554 | 554 | +0.36% | 1,100 | 37億8880万 | +0.73% | 106.55 | 3.32 |
| 04/13 | 554 | 554 | 552 | 552 | -0.36% | 1,100 | 37億7512万 | +0.36% | 106.16 | 3.31 |
| 04/10 | 553 | 554 | 552 | 554 | +0.18% | 600 | 37億8880万 | +0.73% | 106.55 | 3.32 |
| 04/09 | 551 | 554 | 551 | 553 | +0.36% | 2,600 | 37億8196万 | +0.55% | 106.35 | 3.32 |
| 04/08 | 553 | 553 | 551 | 551 | -0.36% | 1,300 | 37億6828万 | +0.18% | 105.97 | 3.31 |
| 04/07 | 552 | 553 | 551 | 553 | +0.18% | 1,000 | 37億8196万 | +0.55% | 106.35 | 3.32 |
| 04/06 | 551 | 553 | 551 | 552 | 0% | 3,200 | 37億7512万 | +0.36% | 106.16 | 3.31 |
| 04/03 | 553 | 553 | 551 | 552 | +0.36% | 1,500 | 37億7512万 | +0.36% | 106.16 | 3.31 |
| 04/02 | 551 | 551 | 550 | 550 | -0.18% | 800 | 37億6145万 | 0% | 105.78 | 3.3 |
| 04/01 | 549 | 551 | 547 | 551 | +0.36% | 1,800 | 37億6828万 | +0.18% | 105.97 | 3.31 |
| 03/31 | 549 | 550 | 547 | 549 | +0.37% | 900 | 37億5461万 | -0.18% | 105.59 | 3.29 |
| 03/30 | 545 | 549 | 544 | 547 | +0.37% | 2,700 | 37億4093万 | -0.55% | 105.2 | 3.28 |
| 03/27 | 544 | 549 | 544 | 545 | -0.18% | 2,800 | 37億2725万 | -1.09% | 104.82 | 3.27 |
| 03/26 | 546 | 548 | 545 | 546 | -0.55% | 3,600 | 37億3409万 | -1.09% | 105.01 | 3.28 |
| 03/25 | 549 | 554 | 548 | 549 | +0.55% | 1,400 | 37億5461万 | -0.72% | 105.59 | 3.29 |
| 03/24 | 548 | 550 | 546 | 546 | 0% | 1,800 | 37億3409万 | -1.44% | 105.01 | 3.28 |
| 03/23 | 548 | 551 | 544 | 546 | -1.44% | 5,000 | 37億3409万 | -1.62% | 105.01 | 3.28 |
| 03/19 | 550 | 554 | 550 | 554 | +0.54% | 1,500 | 37億8880万 | -0.36% | 106.55 | 3.32 |
| 03/18 | 554 | 554 | 550 | 551 | 0% | 1,400 | 37億6828万 | -1.08% | 105.97 | 3.31 |
| 03/17 | 548 | 555 | 548 | 551 | +0.73% | 2,100 | 37億6828万 | -1.25% | 105.97 | 3.31 |
| 03/16 | 550 | 550 | 547 | 547 | -0.55% | 2,300 | 37億4093万 | -2.32% | 105.2 | 3.28 |
| 03/13 | 550 | 550 | 547 | 550 | 0% | 2,100 | 37億6145万 | -1.96% | 105.78 | 3.3 |
| 03/12 | 556 | 556 | 550 | 550 | -1.08% | 1,300 | 37億6145万 | -2.14% | 105.78 | 3.3 |
| 03/11 | 550 | 556 | 549 | 556 | +1.09% | 3,600 | 38億248万 | -1.07% | 106.93 | 3.34 |
| 03/10 | 550 | 553 | 550 | 550 | -0.36% | 1,600 | 37億6145万 | -2.31% | 105.78 | 3.3 |
| 03/09 | 551 | 552 | 546 | 552 | +0.18% | 3,000 | 37億7512万 | -2.13% | 106.16 | 3.31 |
| 03/06 | 546 | 552 | 546 | 551 | +0.92% | 1,200 | 37億6828万 | -2.3% | 105.97 | 3.31 |
| 03/05 | 545 | 550 | 545 | 546 | +0.55% | 3,100 | 37億3409万 | -3.36% | 105.01 | 3.28 |
| 03/04 | 552 | 552 | 542 | 543 | -1.63% | 8,400 | 37億1357万 | -4.06% | 104.43 | 3.26 |
| 03/03 | 555 | 555 | 552 | 552 | -0.36% | 2,600 | 37億7512万 | -2.65% | 106.16 | 3.31 |
| 03/02 | 551 | 554 | 550 | 554 | +0.18% | 2,300 | 37億8880万 | -2.46% | 106.55 | 3.32 |
| 02/27 | 552 | 553 | 550 | 553 | +0.18% | 3,700 | 37億8196万 | -2.64% | 106.35 | 3.32 |
| 02/26 | 553 | 555 | 550 | 552 | -0.18% | 14,300 | 37億7512万 | -2.99% | 106.16 | 3.31 |
| 02/25 | 556 | 556 | 553 | 553 | -0.54% | 4,500 | 37億8196万 | -2.98% | 106.35 | 3.32 |
| 02/24 | 560 | 562 | 556 | 556 | -0.71% | 5,500 | 38億248万 | -2.63% | 106.93 | 3.34 |
| 02/20 | 563 | 564 | 560 | 560 | -0.53% | 3,300 | 38億2984万 | -1.93% | 107.7 | 3.36 |
| 02/19 | 564 | 565 | 562 | 563 | -0.35% | 2,100 | 38億5035万 | -1.57% | 108.28 | 3.38 |
| 02/18 | 569 | 569 | 563 | 565 | -0.7% | 2,500 | 38億6403万 | -1.4% | 108.66 | 3.39 |
| 02/17 | 572 | 572 | 563 | 569 | -0.52% | 6,600 | 38億9139万 | -0.87% | 109.43 | 3.41 |
| 02/16 | 578 | 578 | 570 | 572 | -1.04% | 3,800 | 39億1190万 | -0.52% | 110.01 | 3.43 |
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 | |
| 2016年 12月期 | 1,218 6,090 12/20 | 728 3,640 11/15 | 3,791,000 758,200 9/30 | 79億3405万 | 47億4219万 | +40.97% 12/19 | -10.84% 11/15 |
| 2017年 12月期 | 1,379 2/22 | 877 11/15 | 647,500 2/22 | 89億8280万 | 58億1889万 | +17.75% 12/14 | -13.88% 8/14 |
| 2018年 12月期 | 1,180 1/26 | 277 12/25 | 486,300 3/14 | 78億2930万 | 18億6074万 | +15.14% 3/14 | -32.74% 12/25 |
| 2019年 12月期 | 569 3/22 | 298 2/15 1/4 | 456,300 11/5 | 38億2424万 | 20億285万 | +39.25% 3/20 | -15.42% 8/9 |
| 2020年 12月期 | 445 12/30 | 178 3/13 | 495,800 8/27 | 30億352万 | 12億52万 | +29.52% 8/27 | -39.39% 3/13 |
| 2021年 12月期 | 626 3/1 | 370 8/23 | 433,800 3/2 | 42億3895万 | 25億545万 | +36.16% 3/1 | -17.26% 5/17 |
| 2022年 12月期 | 531 11/29 | 347 7/22 7/19 他2件 | 86,700 11/28 | 35億9964万 | 23億5231万 | +16.33% 11/29 | -14.91% 5/16 |
| 2023年 12月期 | 520 1/31 | 320 11/21 | 75,800 11/15 | 35億2508万 | 21億6960万 | +12.77% 1/26 | -17.78% 11/17 |
| 2024年 12月期 | 780 10/22 | 322 2/15 | 695,300 7/8 | 53億322万 | 21億8316万 | +36.7% 4/15 | -13.69% 1/8 |
| 2025年 12月期 | 686 1/6 | 500 4/7 | 38,800 4/15 | 46億6411万 | 34億825万 | +7.17% 9/16 | -14.98% 4/7 |
| 最新 | 550 2026/7/13 | 5,500 | 37億6145万 | +2.42% 537 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 8%（1.08倍）
- 2018/12/28 vs 2017/12/29
- -73%（0.27倍）
- 2019/12/30 vs 2018/12/28
- 36%（1.36倍）
- 2020/12/30 vs 2019/12/30
- 0%（1倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- 6%（1.06倍）
- 2023/12/29 vs 2022/12/30
- -19%（0.81倍）
- 2024/12/30 vs 2023/12/29
- 99%（1.99倍）
- 2025/12/30 vs 2024/12/30
- -11%（0.89倍）
- 2026/07/13 vs 2025/12/30
- -9%（0.91倍）
- 過去安値
178円（2020/03/13） - 209%（3.09倍）
550円（7/13）
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。
