GA technologies（3491）の株価チャート
株価
3/27
- 前日 (3/26)
- 1,405
- 始値
- 1,420
- 高値
- 1,446
- 安値
- 1,417
- 終値 +2.35%
- 1,438
- 出来高 -3.55%
- 287,800
乖離率
- 株価（5日）
移動平均値 - +4.89%
1,371 - 株価（25日）
移動平均値 - -6.56%
1,539 - 出来高（5日）
移動平均値 - -31.57%
420,580
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 1,420 | 1,446 | 1,417 | 1,438 | +2.35% | 287,800 | 590億3466万 | -6.56% | 10.81 | 1.96 |
| 03/26 | 1,384 | 1,406 | 1,353 | 1,405 | +0.64% | 298,400 | 576億7990万 | -9.24% | 10.56 | 1.92 |
| 03/25 | 1,383 | 1,444 | 1,374 | 1,396 | +4.1% | 463,000 | 573億1042万 | -10.46% | 10.5 | 1.9 |
| 03/24 | 1,394 | 1,394 | 1,318 | 1,341 | +5.26% | 506,900 | 550億5249万 | -14.48% | 10.08 | 1.83 |
| 03/23 | 1,276 | 1,297 | 1,248 | 1,274 | -4.64% | 546,800 | 523億192万 | -19.16% | 9.58 | 1.74 |
| 03/19 | 1,352 | 1,388 | 1,329 | 1,336 | -0.82% | 615,000 | 548億4722万 | -15.97% | 10.05 | 1.82 |
| 03/18 | 1,421 | 1,457 | 1,317 | 1,347 | -11.44% | 1,485,100 | 552億9881万 | -15.81% | 10.13 | 1.84 |
| 03/17 | 1,559 | 1,559 | 1,502 | 1,521 | -1.55% | 385,300 | 624億4209万 | -5.41% | 11.44 | 2.07 |
| 03/16 | 1,550 | 1,565 | 1,529 | 1,545 | +0.32% | 171,200 | 634億2737万 | -3.98% | 11.62 | 2.11 |
| 03/13 | 1,543 | 1,574 | 1,536 | 1,540 | -2.72% | 243,000 | 632億2210万 | -4.29% | 11.58 | 2.1 |
| 03/12 | 1,619 | 1,629 | 1,571 | 1,583 | -2.4% | 246,500 | 649億8739万 | -1.49% | 11.9 | 2.16 |
| 03/11 | 1,637 | 1,637 | 1,603 | 1,622 | 0% | 246,000 | 665億8847万 | +1% | 12.2 | 2.21 |
| 03/10 | 1,605 | 1,622 | 1,577 | 1,622 | +2.59% | 284,300 | 665億8847万 | +1.19% | 12.2 | 2.21 |
| 03/09 | 1,567 | 1,607 | 1,526 | 1,581 | -4.01% | 326,900 | 649億529万 | -1.25% | 11.89 | 2.16 |
| 03/06 | 1,611 | 1,655 | 1,594 | 1,647 | +1.92% | 215,200 | 676億1480万 | +3% | 12.38 | 2.25 |
| 03/05 | 1,650 | 1,675 | 1,616 | 1,616 | +2.93% | 225,200 | 663億4215万 | +1.25% | 12.15 | 2.2 |
| 03/04 | 1,590 | 1,616 | 1,538 | 1,570 | -2.24% | 274,700 | 644億5370万 | -1.57% | 11.8 | 2.14 |
| 03/03 | 1,669 | 1,697 | 1,606 | 1,606 | -3.25% | 314,300 | 659億3162万 | +0.63% | 12.08 | 2.19 |
| 03/02 | 1,647 | 1,662 | 1,624 | 1,660 | -1.6% | 195,000 | 681億4850万 | +4.08% | 12.48 | 2.26 |
| 02/27 | 1,700 | 1,720 | 1,672 | 1,687 | +1.57% | 222,100 | 692億5694万 | +5.97% | 12.68 | 2.3 |
| 02/26 | 1,628 | 1,692 | 1,628 | 1,661 | +2.66% | 256,900 | 681億8955万 | +4.53% | 12.49 | 2.27 |
| 02/25 | 1,569 | 1,641 | 1,569 | 1,618 | +2.66% | 325,400 | 664億2426万 | +1.83% | 12.17 | 2.21 |
| 02/24 | 1,636 | 1,636 | 1,560 | 1,576 | -3.61% | 299,700 | 647億2万 | -1.07% | 11.85 | 2.15 |
| 02/20 | 1,664 | 1,669 | 1,624 | 1,635 | -1.27% | 190,400 | 671億2217万 | +2.32% | 12.29 | 2.23 |
| 02/19 | 1,654 | 1,661 | 1,631 | 1,656 | -0.6% | 166,300 | 679億8428万 | +3.5% | 12.45 | 2.26 |
| 02/18 | 1,652 | 1,683 | 1,630 | 1,666 | +0.48% | 240,400 | 683億9482万 | +4.13% | 12.53 | 2.27 |
| 02/17 | 1,627 | 1,673 | 1,612 | 1,658 | +1.91% | 252,200 | 680億6639万 | +3.75% | 12.47 | 2.26 |
| 02/16 | 1,549 | 1,639 | 1,549 | 1,627 | +5.1% | 355,200 | 667億9374万 | +1.75% | 12.23 | 2.22 |
| 02/13 | 1,600 | 1,614 | 1,537 | 1,548 | -4.44% | 402,200 | 635億5053万 | -3.25% | 11.64 | 2.11 |
| 02/12 | 1,610 | 1,632 | 1,580 | 1,620 | +1.25% | 295,800 | 665億637万 | +1% | 12.18 | 2.21 |
| 02/10 | 1,580 | 1,624 | 1,579 | 1,600 | +3.49% | 387,500 | 656億8530万 | -0.5% | 12.03 | 2.18 |
| 02/09 | 1,543 | 1,572 | 1,529 | 1,546 | +1.44% | 163,800 | 634億6842万 | -4.03% | 11.62 | 2.11 |
| 02/06 | 1,513 | 1,528 | 1,477 | 1,524 | -1.3% | 456,500 | 625億6525万 | -5.93% | 11.46 | 2.08 |
| 02/05 | 1,517 | 1,567 | 1,501 | 1,544 | +2.8% | 377,800 | 633億8631万 | -5.39% | 11.61 | 2.11 |
| 02/04 | 1,519 | 1,526 | 1,498 | 1,502 | -3.41% | 444,000 | 616億6207万 | -8.75% | 11.29 | 2.05 |
| 02/03 | 1,560 | 1,567 | 1,530 | 1,555 | -0.26% | 371,800 | 638億3790万 | -6.33% | 11.69 | 2.12 |
| 02/02 | 1,567 | 1,590 | 1,553 | 1,559 | +0.13% | 341,900 | 640億211万 | -6.59% | 11.72 | 2.13 |
| 01/30 | 1,518 | 1,574 | 1,518 | 1,557 | +1.17% | 249,700 | 639億2001万 | -7.38% | 11.71 | 2.12 |
| 01/29 | 1,552 | 1,563 | 1,514 | 1,539 | -1.41% | 363,900 | 631億8105万 | -9.31% | 11.57 | 2.1 |
| 01/28 | 1,590 | 1,601 | 1,548 | 1,561 | -3.04% | 380,000 | 640億8422万 | -8.87% | 11.74 | 2.13 |
| 01/27 | 1,597 | 1,645 | 1,578 | 1,610 | +1.71% | 240,600 | 660億9583万 | -6.61% | 12.11 | 2.2 |
| 01/26 | 1,580 | 1,622 | 1,575 | 1,583 | +0.13% | 355,300 | 649億8739万 | -8.92% | 11.9 | 2.16 |
| 01/23 | 1,599 | 1,604 | 1,561 | 1,581 | -0.25% | 514,300 | 649億529万 | -9.76% | 11.89 | 2.16 |
| 01/22 | 1,585 | 1,609 | 1,570 | 1,585 | -1.37% | 446,200 | 650億6950万 | -10.65% | 11.92 | 2.16 |
| 01/21 | 1,622 | 1,634 | 1,570 | 1,607 | -2.96% | 619,600 | 659億6785万 | -10.32% | 12.08 | 2.19 |
| 01/20 | 1,717 | 1,720 | 1,640 | 1,656 | -4.5% | 306,600 | 679億7932万 | -8.31% | 12.45 | 2.26 |
| 01/19 | 1,686 | 1,746 | 1,665 | 1,734 | +2.66% | 249,200 | 711億8124万 | -4.83% | 13.04 | 2.36 |
| 01/16 | 1,675 | 1,691 | 1,630 | 1,689 | -0.18% | 274,900 | 693億3398万 | -7.86% | 12.7 | 2.3 |
| 01/15 | 1,649 | 1,699 | 1,643 | 1,692 | +2.05% | 227,400 | 694億5713万 | -8.44% | 12.72 | 2.31 |
| 01/14 | 1,620 | 1,681 | 1,614 | 1,658 | +2.92% | 282,500 | 680億6142万 | -10.91% | 12.47 | 2.26 |
| 01/13 | 1,692 | 1,696 | 1,609 | 1,611 | -4.22% | 574,600 | 661億3205万 | -14.08% | 12.11 | 2.2 |
| 01/09 | 1,686 | 1,743 | 1,679 | 1,682 | +1.26% | 386,700 | 690億4662万 | -11.05% | 12.65 | 2.29 |
| 01/08 | 1,662 | 1,679 | 1,606 | 1,661 | +0.3% | 634,600 | 681億8457万 | -12.67% | 12.49 | 2.26 |
| 01/07 | 1,674 | 1,704 | 1,640 | 1,656 | -2.76% | 455,700 | 679億7932万 | -13.66% | 12.45 | 2.26 |
| 01/06 | 1,677 | 1,707 | 1,641 | 1,703 | +0.77% | 558,300 | 699億868万 | -12.04% | 12.8 | 2.32 |
| 01/05 | 1,791 | 1,791 | 1,677 | 1,690 | -4.57% | 469,600 | 693億7503万 | -13.38% | 12.71 | 2.3 |
| 2025 | ||||||||||
| 12/30 | 1,800 | 1,828 | 1,768 | 1,771 | -2.64% | 313,700 | 727億10万 | -10.06% | 13.32 | 2.41 |
| 12/29 | 1,905 | 1,905 | 1,799 | 1,819 | -3.55% | 412,600 | 746億7052万 | -8.04% | 13.68 | 2.48 |
| 12/26 | 1,880 | 1,922 | 1,858 | 1,886 | +1.23% | 283,200 | 774億2089万 | -5.13% | 14.18 | 2.57 |
| 12/25 | 1,740 | 1,877 | 1,725 | 1,863 | +4.9% | 513,400 | 764億7673万 | -6.48% | 14.01 | 2.54 |
| 12/24 | 1,850 | 1,850 | 1,773 | 1,776 | -4.62% | 609,100 | 729億535万 | -11.02% | 13.35 | 2.42 |
| 12/23 | 1,961 | 1,967 | 1,833 | 1,862 | -4.61% | 430,500 | 764億3568万 | -7.13% | 14 | 2.54 |
| 12/22 | 1,967 | 1,973 | 1,920 | 1,952 | +0.77% | 247,500 | 801億2131万 | -2.93% | 14.68 | 2.66 |
| 12/19 | 1,885 | 2,025 | 1,856 | 1,937 | +5.85% | 693,200 | 795億562万 | -3.97% | 14.56 | 2.64 |
| 12/18 | 1,933 | 1,933 | 1,820 | 1,830 | -7.11% | 484,000 | 751億1373万 | -9.63% | 13.76 | 2.5 |
| 12/17 | 1,959 | 2,014 | 1,921 | 1,970 | +2.66% | 336,000 | 808億6013万 | -3.24% | 14.81 | 2.69 |
| 12/16 | 1,999 | 2,170 | 1,906 | 1,919 | -10.33% | 1,215,200 | 787億6680万 | -5.84% | 14.43 | 2.62 |
| 12/15 | 2,076 | 2,166 | 2,050 | 2,140 | +5.37% | 657,900 | 878億3791万 | +4.8% | 16.09 | 2.92 |
| 12/12 | 1,948 | 2,040 | 1,947 | 2,031 | +3.62% | 319,600 | 833億6392万 | -0.25% | 15.27 | 2.77 |
| 12/11 | 2,066 | 2,066 | 1,957 | 1,960 | -4.76% | 201,000 | 804億4967万 | -3.73% | 14.74 | 2.67 |
| 12/10 | 2,010 | 2,067 | 1,997 | 2,058 | +2.8% | 189,700 | 844億7216万 | +0.98% | 15.47 | 2.81 |
| 12/09 | 2,088 | 2,088 | 1,979 | 2,002 | -3.29% | 285,100 | 821億7360万 | -1.67% | 15.05 | 2.73 |
| 12/08 | 2,024 | 2,081 | 2,008 | 2,070 | +3.19% | 119,200 | 849億6471万 | +1.67% | 15.56 | 2.82 |
| 12/05 | 2,001 | 2,020 | 1,980 | 2,006 | -0.2% | 107,300 | 823億3778万 | -1.38% | 15.08 | 2.73 |
| 12/04 | 1,994 | 2,026 | 1,976 | 2,010 | -0.84% | 192,800 | 825億196万 | -1.13% | 15.11 | 2.74 |
| 12/03 | 1,973 | 2,033 | 1,944 | 2,027 | +3.58% | 165,400 | 831億9974万 | -0.39% | 15.24 | 2.76 |
| 12/02 | 2,075 | 2,075 | 1,957 | 1,957 | -4.44% | 214,000 | 803億2654万 | -4.07% | 14.71 | 2.67 |
| 12/01 | 2,098 | 2,110 | 2,024 | 2,048 | -2.71% | 164,700 | 840億6170万 | +0.15% | 15.4 | 2.79 |
| 11/28 | 2,126 | 2,126 | 2,088 | 2,105 | +0.33% | 67,100 | 864億131万 | +2.68% | 15.83 | 2.87 |
| 11/27 | 2,126 | 2,141 | 2,086 | 2,098 | -1.41% | 112,000 | 861億1399万 | +2.19% | 15.77 | 2.86 |
| 11/26 | 2,001 | 2,141 | 1,998 | 2,128 | +6.4% | 172,100 | 873億4536万 | +3.45% | 16 | 2.9 |
| 11/25 | 2,080 | 2,090 | 1,984 | 2,000 | -3.33% | 169,800 | 820億9151万 | -2.96% | 15.04 | 2.73 |
| 11/21 | 1,949 | 2,069 | 1,941 | 2,069 | +4.34% | 196,600 | 849億2366万 | +0.05% | 15.56 | 2.82 |
| 11/20 | 2,007 | 2,040 | 1,953 | 1,983 | +0.71% | 101,500 | 813億9373万 | -4.34% | 14.91 | 2.7 |
| 11/19 | 1,982 | 2,003 | 1,944 | 1,969 | -1.65% | 113,100 | 808億1909万 | -5.43% | 14.8 | 2.68 |
| 11/18 | 1,956 | 2,014 | 1,956 | 2,002 | -0.2% | 133,900 | 821億7360万 | -4.3% | 15.05 | 2.73 |
| 11/17 | 2,096 | 2,101 | 1,964 | 2,006 | -4.29% | 192,300 | 823億3778万 | -4.66% | 15.08 | 2.73 |
| 11/14 | 2,075 | 2,138 | 2,062 | 2,096 | -2.01% | 182,700 | 860億3190万 | -0.9% | 15.76 | 2.86 |
| 11/13 | 2,122 | 2,175 | 2,111 | 2,139 | +1.33% | 135,300 | 877億9686万 | +0.75% | 16.08 | 2.92 |
| 11/12 | 2,017 | 2,113 | 2,010 | 2,111 | +4.71% | 143,200 | 866億4758万 | -0.8% | 15.87 | 2.88 |
| 11/11 | 2,050 | 2,051 | 1,984 | 2,016 | -0.74% | 118,600 | 827億4824万 | -5.53% | 15.16 | 2.75 |
| 11/10 | 1,990 | 2,033 | 1,990 | 2,031 | +2.27% | 87,600 | 833億6392万 | -5% | 15.27 | 2.77 |
| 11/07 | 2,003 | 2,006 | 1,976 | 1,986 | -1.68% | 75,700 | 815億1686万 | -6.98% | 14.93 | 2.71 |
| 11/06 | 2,039 | 2,043 | 2,013 | 2,020 | +0.4% | 92,300 | 829億1242万 | -5.56% | 15.19 | 2.75 |
| 11/05 | 2,011 | 2,018 | 1,948 | 2,012 | +0.6% | 138,600 | 825億8405万 | -6.2% | 15.13 | 2.74 |
| 11/04 | 1,986 | 2,008 | 1,934 | 2,000 | 0% | 126,200 | 820億9151万 | -7.11% | 15.04 | 2.73 |
| 10/31 | 2,049 | 2,067 | 1,983 | 2,000 | -1.43% | 198,700 | 820億9151万 | -7.75% | 21.1 | 2.66 |
| 10/30 | 1,963 | 2,034 | 1,960 | 2,029 | +1.96% | 130,600 | 832億8183万 | -6.84% | 21.41 | 2.7 |
| 10/29 | 2,093 | 2,093 | 1,982 | 1,990 | -3.4% | 129,600 | 816億8105万 | -9.01% | 21 | 2.65 |
| 10/28 | 2,154 | 2,174 | 2,060 | 2,060 | -3.65% | 119,600 | 845億5425万 | -6.32% | 21.74 | 2.74 |
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 | 697億646万 | 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 | 1,438 2026/3/27 | 287,800 | 590億3466万 | -6.56% 1,539 | |||
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）
- 2026/03/27 vs 2025/12/30
- -19%（0.81倍）
- 過去安値
599円（2020/03/13） - 140%（2.4倍）
1,438円（3/27）
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。
