- 3491
- 2026/09/04
- 時価
- 651億円
- PER 予
- 11.92倍
- 2018年以降
- 赤字-180.51倍
（2018-2025年） - PBR
- 1.98倍
- 2018年以降
- 1.15-21.84倍
（2018-2025年） - 配当 予
- 0.82%
- ROE 予
- 16.58%
- ROA 予
- 5.46%
- 資料
- Link
- CSV,JSON
GA technologies（3491）の株価チャート
株価
9/4
- 前日 (9/3)
- 1,526
- 始値
- 1,539
- 高値
- 1,599
- 安値
- 1,531
- 終値 +3.93%
- 1,586
- 出来高 +25%
- 151,000
乖離率
- 株価（5日）
移動平均値 - +1.6%
1,561 - 株価（25日）
移動平均値 - +3.66%
1,530 - 出来高（5日）
移動平均値 - -10.2%
168,160
2026/04/10～2026/09/04
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 | ||||||||||
| 09/04 | 1,539 | 1,599 | 1,531 | 1,586 | +3.93% | 151,000 | 651億1055万 | +3.66% | 11.92 | 1.98 |
| 09/03 | 1,523 | 1,539 | 1,514 | 1,526 | +0.26% | 120,800 | 626億4735万 | +0.2% | 11.47 | 1.9 |
| 09/02 | 1,500 | 1,547 | 1,469 | 1,522 | -3.06% | 303,600 | 624億8314万 | +0.33% | 11.44 | 1.9 |
| 09/01 | 1,601 | 1,612 | 1,559 | 1,570 | -1.88% | 165,500 | 644億5370万 | +4.04% | 11.8 | 1.96 |
| 08/31 | 1,579 | 1,606 | 1,555 | 1,600 | +1.52% | 99,900 | 656億8530万 | +6.74% | 12.03 | 1.99 |
| 08/28 | 1,585 | 1,595 | 1,569 | 1,576 | +0.7% | 131,600 | 647億2万 | +5.91% | 11.85 | 1.96 |
| 08/27 | 1,585 | 1,585 | 1,553 | 1,565 | -1.07% | 146,300 | 642億4843万 | +5.89% | 11.77 | 1.95 |
| 08/26 | 1,587 | 1,619 | 1,577 | 1,582 | +0.89% | 141,200 | 649億4634万 | +7.69% | 11.89 | 1.97 |
| 08/25 | 1,563 | 1,593 | 1,555 | 1,568 | -0.44% | 132,400 | 643億7159万 | +7.4% | 11.79 | 1.95 |
| 08/24 | 1,563 | 1,625 | 1,559 | 1,575 | -0.82% | 171,800 | 646億5897万 | +8.55% | 11.84 | 1.96 |
| 08/21 | 1,575 | 1,610 | 1,561 | 1,588 | +0.32% | 226,200 | 651億9266万 | +10.05% | 11.94 | 1.98 |
| 08/20 | 1,517 | 1,585 | 1,505 | 1,583 | +6.46% | 266,900 | 649億8739万 | +10.31% | 11.9 | 1.97 |
| 08/19 | 1,500 | 1,507 | 1,461 | 1,487 | -0.87% | 137,300 | 610億4627万 | +4.2% | 11.18 | 1.85 |
| 08/18 | 1,516 | 1,518 | 1,477 | 1,500 | +0.94% | 158,900 | 615億7997万 | +5.49% | 11.28 | 1.87 |
| 08/17 | 1,519 | 1,519 | 1,474 | 1,486 | -2.94% | 171,200 | 610億522万 | +4.94% | 11.17 | 1.85 |
| 08/14 | 1,476 | 1,531 | 1,466 | 1,531 | +3.52% | 152,200 | 628億5262万 | +8.5% | 11.51 | 1.91 |
| 08/13 | 1,513 | 1,527 | 1,476 | 1,479 | -2.18% | 200,800 | 607億1785万 | +5.19% | 11.12 | 1.84 |
| 08/12 | 1,500 | 1,516 | 1,473 | 1,512 | +0.93% | 121,200 | 620億7261万 | +7.62% | 11.37 | 1.88 |
| 08/10 | 1,493 | 1,501 | 1,447 | 1,498 | +1.08% | 162,900 | 614億9786万 | +6.85% | 11.26 | 1.87 |
| 08/07 | 1,486 | 1,492 | 1,451 | 1,482 | -0.54% | 115,200 | 608億4101万 | +5.86% | 11.14 | 1.85 |
| 08/06 | 1,565 | 1,576 | 1,472 | 1,490 | -5.46% | 213,400 | 611億6943万 | +6.58% | 11.2 | 1.86 |
| 08/05 | 1,505 | 1,579 | 1,505 | 1,576 | +4.72% | 240,000 | 647億2万 | +13.14% | 11.85 | 1.96 |
| 08/04 | 1,450 | 1,532 | 1,412 | 1,505 | +5.99% | 286,900 | 617億8523万 | +8.82% | 11.32 | 1.88 |
| 08/03 | 1,447 | 1,447 | 1,400 | 1,420 | -2.07% | 225,800 | 582億9570万 | +3.12% | 10.68 | 1.77 |
| 07/31 | 1,420 | 1,469 | 1,394 | 1,450 | +3.2% | 238,800 | 595億2730万 | +5.84% | 10.9 | 1.81 |
| 07/30 | 1,405 | 1,416 | 1,364 | 1,405 | +1.81% | 184,300 | 576億7990万 | +3.23% | 10.56 | 1.75 |
| 07/29 | 1,340 | 1,396 | 1,311 | 1,380 | +5.1% | 256,500 | 566億5357万 | +1.85% | 10.38 | 1.72 |
| 07/28 | 1,316 | 1,341 | 1,310 | 1,313 | -0.76% | 156,200 | 539億300万 | -2.74% | 9.87 | 1.64 |
| 07/27 | 1,328 | 1,331 | 1,289 | 1,323 | +0.38% | 108,700 | 543億1353万 | -2.07% | 9.95 | 1.65 |
| 07/24 | 1,303 | 1,318 | 1,284 | 1,318 | -0.45% | 119,200 | 541億826万 | -2.51% | 9.91 | 1.64 |
| 07/23 | 1,336 | 1,344 | 1,315 | 1,324 | -1.56% | 97,700 | 543億5458万 | -2.07% | 9.95 | 1.65 |
| 07/22 | 1,352 | 1,362 | 1,329 | 1,345 | -1.25% | 110,500 | 552億1670万 | -0.74% | 10.11 | 1.68 |
| 07/21 | 1,342 | 1,386 | 1,340 | 1,362 | +1.87% | 135,000 | 559億1461万 | +0.59% | 10.24 | 1.7 |
| 07/17 | 1,354 | 1,368 | 1,322 | 1,337 | -2.98% | 137,500 | 548億8828万 | -1.04% | 10.05 | 1.67 |
| 07/16 | 1,393 | 1,414 | 1,374 | 1,378 | -1.01% | 140,800 | 565億7146万 | +2.15% | 10.36 | 1.72 |
| 07/15 | 1,380 | 1,396 | 1,362 | 1,392 | +0.36% | 90,200 | 571億4621万 | +2.96% | 10.47 | 1.74 |
| 07/14 | 1,351 | 1,393 | 1,345 | 1,387 | +2.51% | 133,500 | 569億4094万 | +2.36% | 10.43 | 1.73 |
| 07/13 | 1,320 | 1,365 | 1,311 | 1,353 | +0.37% | 222,400 | 555億4513万 | -0.37% | 10.17 | 1.69 |
| 07/10 | 1,333 | 1,375 | 1,286 | 1,348 | -1.1% | 297,900 | 553億3986万 | -1.03% | 10.14 | 1.68 |
| 07/09 | 1,407 | 1,410 | 1,352 | 1,363 | -2.78% | 149,300 | 559億5566万 | -0.44% | 10.25 | 1.7 |
| 07/08 | 1,448 | 1,461 | 1,388 | 1,402 | -3.84% | 169,800 | 575億5674万 | +2.11% | 10.54 | 1.75 |
| 07/07 | 1,450 | 1,480 | 1,448 | 1,458 | +0.62% | 114,400 | 598億5573万 | +5.96% | 10.96 | 1.82 |
| 07/06 | 1,455 | 1,457 | 1,427 | 1,449 | +1.4% | 156,100 | 594億8625万 | +5.15% | 10.89 | 1.81 |
| 07/03 | 1,437 | 1,463 | 1,417 | 1,429 | -0.49% | 149,500 | 586億6518万 | +3.55% | 10.74 | 1.78 |
| 07/02 | 1,392 | 1,467 | 1,357 | 1,436 | +5.43% | 234,700 | 589億5256万 | +3.68% | 10.8 | 1.79 |
| 07/01 | 1,350 | 1,389 | 1,343 | 1,362 | +1.49% | 245,300 | 559億1461万 | -1.94% | 10.24 | 1.7 |
| 06/30 | 1,307 | 1,359 | 1,307 | 1,342 | +0.37% | 213,300 | 550億9354万 | -3.8% | 10.09 | 1.67 |
| 06/29 | 1,286 | 1,344 | 1,286 | 1,337 | +6.45% | 331,400 | 548億8828万 | -4.5% | 10.05 | 1.67 |
| 06/26 | 1,227 | 1,266 | 1,214 | 1,256 | +1.62% | 338,900 | 515億6296万 | -10.6% | 9.44 | 1.57 |
| 06/25 | 1,235 | 1,245 | 1,214 | 1,236 | -0.48% | 228,900 | 507億4189万 | -12.46% | 9.29 | 1.54 |
| 06/24 | 1,290 | 1,297 | 1,242 | 1,242 | -2.2% | 179,400 | 509億8821万 | -12.72% | 9.34 | 1.55 |
| 06/23 | 1,310 | 1,312 | 1,269 | 1,270 | -4.87% | 265,100 | 521億3771万 | -11.44% | 9.55 | 1.58 |
| 06/22 | 1,325 | 1,352 | 1,301 | 1,335 | +0.53% | 423,800 | 548億617万 | -7.68% | 10.04 | 1.66 |
| 06/19 | 1,338 | 1,348 | 1,289 | 1,328 | -0.45% | 322,600 | 545億1880万 | -8.6% | 9.98 | 1.66 |
| 06/18 | 1,410 | 1,412 | 1,316 | 1,334 | -4.71% | 449,700 | 547億6512万 | -8.76% | 10.03 | 1.66 |
| 06/17 | 1,390 | 1,440 | 1,370 | 1,400 | +5.9% | 891,200 | 574億7464万 | -4.89% | 10.53 | 1.75 |
| 06/16 | 1,258 | 1,334 | 1,250 | 1,322 | +2.8% | 555,500 | 542億7248万 | -10.62% | 9.94 | 1.65 |
| 06/15 | 1,331 | 1,342 | 1,273 | 1,286 | +1.18% | 351,400 | 527億9456万 | -13.63% | 9.67 | 1.6 |
| 06/12 | 1,525 | 1,540 | 1,271 | 1,271 | -13.24% | 859,800 | 521億7876万 | -15.32% | 9.56 | 1.58 |
| 06/11 | 1,428 | 1,469 | 1,405 | 1,465 | +0.48% | 463,700 | 601億4310万 | -3.3% | 11.01 | 1.83 |
| 06/10 | 1,470 | 1,479 | 1,439 | 1,458 | -0.34% | 155,600 | 598億5573万 | -4.08% | 10.96 | 1.82 |
| 06/09 | 1,473 | 1,496 | 1,463 | 1,463 | -0.14% | 163,800 | 600億6099万 | -4% | 11 | 1.82 |
| 06/08 | 1,477 | 1,491 | 1,451 | 1,465 | -2.85% | 188,600 | 601億4310万 | -4.06% | 11.01 | 1.83 |
| 06/05 | 1,473 | 1,517 | 1,473 | 1,508 | +2.72% | 187,200 | 619億839万 | -1.37% | 11.34 | 1.88 |
| 06/04 | 1,455 | 1,487 | 1,430 | 1,468 | -0.34% | 265,800 | 602億6626万 | -3.99% | 11.04 | 1.83 |
| 06/03 | 1,505 | 1,509 | 1,459 | 1,473 | -3.03% | 280,800 | 604億7153万 | -3.91% | 11.08 | 1.84 |
| 06/02 | 1,494 | 1,539 | 1,465 | 1,519 | +1.81% | 253,800 | 623億5998万 | -1.17% | 11.42 | 1.89 |
| 06/01 | 1,559 | 1,559 | 1,475 | 1,492 | -4.36% | 193,400 | 612億5154万 | -3.12% | 11.22 | 1.86 |
| 05/29 | 1,548 | 1,580 | 1,531 | 1,560 | +1.89% | 125,600 | 640億4317万 | +1.04% | 11.73 | 1.94 |
| 05/28 | 1,510 | 1,541 | 1,489 | 1,531 | +1.73% | 201,500 | 628億5262万 | -0.97% | 11.51 | 1.91 |
| 05/27 | 1,480 | 1,509 | 1,468 | 1,505 | +2.03% | 182,000 | 617億8523万 | -2.78% | 11.32 | 1.88 |
| 05/26 | 1,487 | 1,492 | 1,450 | 1,475 | +0.34% | 160,600 | 605億5363万 | -5.08% | 11.09 | 1.84 |
| 05/25 | 1,456 | 1,476 | 1,435 | 1,470 | +2.44% | 182,600 | 603億4837万 | -5.77% | 11.05 | 1.83 |
| 05/22 | 1,493 | 1,513 | 1,434 | 1,435 | -4.52% | 311,300 | 589億1150万 | -8.25% | 10.79 | 1.79 |
| 05/21 | 1,518 | 1,525 | 1,486 | 1,503 | -0.33% | 171,300 | 617億313万 | -4.15% | 11.3 | 1.87 |
| 05/20 | 1,572 | 1,572 | 1,499 | 1,508 | -4.8% | 193,500 | 619億839万 | -3.95% | 11.34 | 1.88 |
| 05/19 | 1,536 | 1,593 | 1,517 | 1,584 | +4.83% | 240,700 | 650億2845万 | +0.64% | 11.91 | 1.97 |
| 05/18 | 1,553 | 1,557 | 1,500 | 1,511 | -2.64% | 153,600 | 620億3155万 | -4.12% | 11.36 | 1.88 |
| 05/15 | 1,570 | 1,584 | 1,535 | 1,552 | -1.15% | 123,400 | 637億1474万 | -1.77% | 11.67 | 1.93 |
| 05/14 | 1,582 | 1,596 | 1,570 | 1,570 | -0.88% | 112,000 | 644億5370万 | -0.57% | 11.8 | 1.96 |
| 05/13 | 1,570 | 1,602 | 1,570 | 1,584 | +0.96% | 165,100 | 650億2845万 | +0.44% | 11.91 | 1.97 |
| 05/12 | 1,585 | 1,591 | 1,553 | 1,569 | -1.2% | 136,900 | 644億1265万 | -0.25% | 11.8 | 1.96 |
| 05/11 | 1,633 | 1,633 | 1,584 | 1,588 | -1.85% | 176,000 | 651億9266万 | +1.15% | 11.94 | 1.98 |
| 05/08 | 1,601 | 1,640 | 1,590 | 1,618 | +2.02% | 179,100 | 664億2426万 | +3.45% | 12.17 | 2.02 |
| 05/07 | 1,607 | 1,613 | 1,558 | 1,586 | +1.21% | 220,300 | 651億1055万 | +1.93% | 11.92 | 1.98 |
| 05/01 | 1,543 | 1,586 | 1,521 | 1,567 | +2.28% | 196,300 | 643億3054万 | +1.1% | 11.78 | 1.95 |
| 04/30 | 1,533 | 1,543 | 1,510 | 1,532 | +0.2% | 211,900 | 628億9367万 | -0.78% | 11.52 | 1.91 |
| 04/28 | 1,500 | 1,531 | 1,477 | 1,529 | +1.46% | 240,700 | 627億7051万 | -0.59% | 11.5 | 1.91 |
| 04/27 | 1,563 | 1,564 | 1,507 | 1,507 | -3.46% | 244,400 | 618億6734万 | -1.57% | 11.33 | 1.88 |
| 04/24 | 1,575 | 1,593 | 1,561 | 1,561 | -0.89% | 177,400 | 640億8422万 | +2.56% | 11.74 | 1.95 |
| 04/23 | 1,586 | 1,593 | 1,559 | 1,575 | -0.76% | 187,200 | 646億5897万 | +4.1% | 11.84 | 1.96 |
| 04/22 | 1,616 | 1,628 | 1,575 | 1,587 | -1% | 148,500 | 651億5161万 | +5.59% | 11.93 | 1.98 |
| 04/21 | 1,588 | 1,608 | 1,579 | 1,603 | -0.19% | 240,200 | 658億846万 | +6.8% | 12.05 | 2 |
| 04/20 | 1,600 | 1,612 | 1,585 | 1,606 | +1.32% | 166,400 | 659億3162万 | +7.21% | 12.08 | 2 |
| 04/17 | 1,623 | 1,647 | 1,580 | 1,585 | -3.88% | 232,000 | 650億6950万 | +5.95% | 11.92 | 1.98 |
| 04/16 | 1,644 | 1,683 | 1,640 | 1,649 | +2.36% | 230,900 | 676億9691万 | +10.23% | 12.4 | 2.06 |
| 04/15 | 1,624 | 1,639 | 1,596 | 1,611 | +1.32% | 175,300 | 661億3689万 | +7.76% | 12.11 | 2.01 |
| 04/14 | 1,595 | 1,612 | 1,555 | 1,590 | +4.26% | 194,500 | 652億7477万 | +6.35% | 11.95 | 1.98 |
| 04/13 | 1,519 | 1,539 | 1,495 | 1,525 | -1.68% | 292,900 | 626億630万 | +2.01% | 11.47 | 1.9 |
| 04/10 | 1,605 | 1,620 | 1,551 | 1,551 | -4.08% | 280,900 | 636億7369万 | +3.4% | 11.66 | 1.93 |
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 | |
| 2018年 10月期 | 2,107 12,640 8/2 | 715 2,145 10/26 | 8,974,800 1,495,800 7/30 | 537億3744万 | 182億3842万 | +27.03% 12/5 | -30.82% 9/5 |
| 2019年 10月期 | 1,573 4,720 7/22 | 800 2,400 11/1 | 3,740,400 1,246,800 12/14 | 415億7685万 | 204億662万 | +31.92% 12/7 | -29.25% 9/13 |
| 2020年 10月期 | 3,817 11,450 10/15 | 599 1,797 3/13 | 4,287,600 1,429,200 9/16 | 1112億1230万 | 172億5598万 | +67.63% 6/18 | -36.67% 3/13 |
| 2021年 10月期 | 3,995 12/15 | 975 9/21 | 3,347,500 9/17 | 1174億2549万 | 339億8422万 | +46.07% 11/19 | -41.5% 9/21 |
| 2022年 10月期 | 1,926 9/15 | 611 3/9 | 2,455,400 3/25 | 701億7799万 | 220億7091万 | +68.38% 3/25 | -26.16% 1/28 |
| 2023年 10月期 | 1,940 12/14 | 1,001 4/21 | 4,317,900 6/14 | 710億4822万 | 367億7327万 | +40.77% 6/14 | -24.5% 12/21 |
| 2024年 10月期 | 1,896 4/3 | 818 8/7 | 1,882,400 6/14 | 697億214万 | 301億9772万 | +16.67% 4/3 | -31.7% 8/5 |
| 2025年 10月期 | 2,559 9/12 | 999 3/11 | 1,785,200 12/12 | 1049億7006万 | 409億7060万 | +20.53% 12/26 | -21.14% 2/25 |
| 最新 | 1,586 2026/9/4 | 151,000 | 651億1055万 | +3.66% 1,530 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 39%（1.39倍）
- 2020/12/30 vs 2019/12/30
- 125%（2.25倍）
- 2021/12/30 vs 2020/12/30
- -58%（0.42倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- -2%（0.98倍）
- 2024/12/30 vs 2023/12/29
- 18%（1.18倍）
- 2025/12/30 vs 2024/12/30
- 14%（1.14倍）
- 2026/09/04 vs 2025/12/30
- -10%（0.9倍）
- 過去安値
599円（2020/03/13） - 165%（2.65倍）
1,586円（9/4）
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。
