GMOペパボ（3633）の株価チャート
株価
5/29
- 前日 (5/28)
- 1,650
- 始値
- 1,650
- 高値
- 1,678
- 安値
- 1,634
- 終値 -0.18%
- 1,647
- 出来高 -12.16%
- 6,500
乖離率
- 株価（5日）
移動平均値 - -1.32%
1,669 - 株価（25日）
移動平均値 - -9.01%
1,810 - 出来高（5日）
移動平均値 - -16.67%
7,800
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 1,650 | 1,678 | 1,634 | 1,647 | -0.18% | 6,500 | 90億694万 | -9.01% | 11.56 | 3.5 |
| 05/28 | 1,666 | 1,670 | 1,650 | 1,650 | -1.08% | 7,400 | 90億2335万 | -9.34% | 11.58 | 3.5 |
| 05/27 | 1,689 | 1,699 | 1,667 | 1,668 | -1.3% | 10,500 | 91億2179万 | -8.9% | 11.71 | 3.54 |
| 05/26 | 1,691 | 1,710 | 1,682 | 1,690 | -0.12% | 8,600 | 92億4210万 | -8.25% | 11.86 | 3.59 |
| 05/25 | 1,730 | 1,730 | 1,683 | 1,692 | +0.12% | 6,000 | 92億5304万 | -8.54% | 11.88 | 3.59 |
| 05/22 | 1,690 | 1,690 | 1,680 | 1,690 | 0% | 5,000 | 92億4210万 | -9.14% | 11.86 | 3.59 |
| 05/21 | 1,686 | 1,705 | 1,673 | 1,690 | +0.3% | 7,600 | 92億4210万 | -9.58% | 11.86 | 3.59 |
| 05/20 | 1,776 | 1,788 | 1,660 | 1,685 | -5.66% | 28,500 | 92億1475万 | -10.28% | 11.83 | 3.58 |
| 05/19 | 1,811 | 1,811 | 1,780 | 1,786 | -0.78% | 14,000 | 97億6709万 | -5.35% | 12.54 | 3.79 |
| 05/18 | 1,811 | 1,828 | 1,773 | 1,800 | -1.59% | 13,300 | 98億4366万 | -4.86% | 12.63 | 3.82 |
| 05/15 | 1,830 | 1,839 | 1,813 | 1,829 | -0.38% | 7,900 | 100億225万 | -3.58% | 12.84 | 3.88 |
| 05/14 | 1,860 | 1,860 | 1,827 | 1,836 | -1.55% | 11,700 | 100億4053万 | -3.37% | 12.89 | 3.9 |
| 05/13 | 1,877 | 1,879 | 1,865 | 1,865 | -0.69% | 3,600 | 101億9912万 | -1.89% | 13.09 | 3.96 |
| 05/12 | 1,879 | 1,885 | 1,877 | 1,878 | -0.37% | 3,200 | 102億7021万 | -1.16% | 13.18 | 3.99 |
| 05/11 | 1,880 | 1,889 | 1,877 | 1,885 | +0.27% | 6,500 | 103億849万 | -0.74% | 13.23 | 4 |
| 05/08 | 1,882 | 1,898 | 1,880 | 1,880 | -0.21% | 5,600 | 102億8115万 | -0.9% | 13.2 | 3.99 |
| 05/07 | 1,895 | 1,921 | 1,884 | 1,884 | -0.58% | 8,900 | 103億303万 | -0.63% | 13.22 | 4 |
| 05/01 | 1,890 | 1,895 | 1,879 | 1,895 | +0.26% | 3,300 | 103億6318万 | -0.11% | 13.3 | 4.02 |
| 04/30 | 1,900 | 1,906 | 1,890 | 1,890 | -0.37% | 5,800 | 103億3584万 | -0.37% | 13.27 | 4.01 |
| 04/28 | 1,896 | 1,923 | 1,896 | 1,897 | +0.32% | 2,600 | 103億7412万 | -0.05% | 13.31 | 4.03 |
| 04/27 | 1,900 | 1,906 | 1,890 | 1,891 | -0.47% | 6,000 | 103億4131万 | -0.32% | 13.27 | 4.02 |
| 04/24 | 1,910 | 1,931 | 1,900 | 1,900 | -0.52% | 2,600 | 103億9053万 | +0.26% | 13.34 | 4.03 |
| 04/23 | 1,922 | 1,935 | 1,898 | 1,910 | +0.69% | 7,900 | 104億4521万 | +0.79% | 13.41 | 4.06 |
| 04/22 | 1,925 | 1,925 | 1,897 | 1,897 | -0.68% | 3,400 | 103億7412万 | -0.05% | 13.31 | 4.03 |
| 04/21 | 1,911 | 1,931 | 1,910 | 1,910 | -0.05% | 3,000 | 104億4521万 | +0.63% | 13.41 | 4.06 |
| 04/20 | 1,921 | 1,949 | 1,911 | 1,911 | -0.47% | 2,300 | 104億5068万 | +0.68% | 13.41 | 4.06 |
| 04/17 | 1,929 | 1,938 | 1,920 | 1,920 | -0.47% | 1,600 | 104億9990万 | +1.16% | 13.48 | 4.08 |
| 04/16 | 1,902 | 1,943 | 1,902 | 1,929 | +1.47% | 1,600 | 105億4912万 | +1.53% | 13.54 | 4.1 |
| 04/15 | 1,959 | 1,959 | 1,901 | 1,901 | -1.5% | 3,000 | 103億9599万 | -0.11% | 13.34 | 4.04 |
| 04/14 | 1,950 | 1,967 | 1,930 | 1,930 | 0% | 4,400 | 105億5459万 | +1.26% | 13.55 | 4.1 |
| 04/13 | 1,923 | 1,937 | 1,903 | 1,930 | +0.94% | 6,500 | 105億5459万 | +1.26% | 13.55 | 4.1 |
| 04/10 | 1,940 | 1,942 | 1,904 | 1,912 | +0.63% | 6,200 | 104億5615万 | +0.21% | 13.42 | 4.06 |
| 04/09 | 1,921 | 1,923 | 1,900 | 1,900 | -1.66% | 9,100 | 103億9053万 | -0.58% | 13.34 | 4.03 |
| 04/08 | 1,950 | 1,956 | 1,917 | 1,932 | +0.89% | 6,400 | 105億6552万 | +1.05% | 13.56 | 4.1 |
| 04/07 | 1,900 | 1,932 | 1,900 | 1,915 | +0.95% | 2,300 | 104億7256万 | +0.05% | 13.44 | 4.07 |
| 04/06 | 1,852 | 1,897 | 1,852 | 1,897 | +1.93% | 3,400 | 103億7412万 | -1.09% | 13.31 | 4.03 |
| 04/03 | 1,841 | 1,881 | 1,841 | 1,861 | +1.09% | 2,600 | 101億7725万 | -3.27% | 13.06 | 3.95 |
| 04/02 | 1,867 | 1,898 | 1,838 | 1,841 | -1.45% | 11,200 | 100億6787万 | -4.66% | 12.92 | 3.91 |
| 04/01 | 1,866 | 1,886 | 1,851 | 1,868 | +2.02% | 8,500 | 102億1553万 | -3.61% | 13.11 | 3.97 |
| 03/31 | 1,842 | 1,848 | 1,824 | 1,831 | -0.6% | 4,500 | 100億1318万 | -5.76% | 12.85 | 3.89 |
| 03/30 | 1,894 | 1,935 | 1,820 | 1,842 | -4.16% | 15,300 | 100億7334万 | -5.59% | 12.93 | 3.91 |
| 03/27 | 1,861 | 1,922 | 1,861 | 1,922 | +2.13% | 9,500 | 105億1084万 | -1.94% | 13.49 | 4.08 |
| 03/26 | 1,920 | 1,921 | 1,873 | 1,882 | -1.83% | 7,600 | 102億9209万 | -4.27% | 13.21 | 4 |
| 03/25 | 1,889 | 1,917 | 1,889 | 1,917 | +2.19% | 10,400 | 104億8349万 | -2.79% | 13.46 | 4.07 |
| 03/24 | 1,880 | 1,880 | 1,861 | 1,876 | +1.41% | 3,700 | 102億5928万 | -5.11% | 13.17 | 3.98 |
| 03/23 | 1,883 | 1,883 | 1,850 | 1,850 | -2.73% | 14,300 | 101億1709万 | -6.71% | 12.98 | 3.93 |
| 03/19 | 1,946 | 1,946 | 1,902 | 1,902 | -3.21% | 10,500 | 104億146万 | -4.57% | 13.35 | 4.04 |
| 03/18 | 1,938 | 1,965 | 1,938 | 1,965 | +3.26% | 6,700 | 107億4599万 | -1.8% | 13.79 | 4.17 |
| 03/17 | 1,916 | 1,959 | 1,903 | 1,903 | -0.63% | 8,100 | 104億693万 | -5.13% | 13.36 | 4.04 |
| 03/16 | 1,900 | 1,949 | 1,900 | 1,915 | -0.1% | 9,000 | 104億7256万 | -4.82% | 13.44 | 4.07 |
| 03/13 | 1,927 | 1,943 | 1,917 | 1,917 | -2.54% | 9,900 | 104億8349万 | -5.05% | 13.46 | 4.07 |
| 03/12 | 1,964 | 1,967 | 1,942 | 1,967 | -1.21% | 6,400 | 107億5693万 | -2.86% | 13.81 | 4.18 |
| 03/11 | 1,999 | 2,019 | 1,991 | 1,991 | +0.1% | 5,800 | 108億8818万 | -1.87% | 13.97 | 4.23 |
| 03/10 | 1,948 | 1,991 | 1,948 | 1,989 | +3.76% | 6,900 | 108億7724万 | -2.12% | 13.96 | 4.22 |
| 03/09 | 1,901 | 1,943 | 1,894 | 1,917 | -3.23% | 16,500 | 104億8349万 | -5.8% | 13.46 | 4.07 |
| 03/06 | 1,999 | 1,999 | 1,962 | 1,981 | -1% | 6,200 | 108億3349万 | -2.94% | 13.9 | 4.21 |
| 03/05 | 1,938 | 2,001 | 1,938 | 2,001 | +4.71% | 10,400 | 109億4286万 | -2.15% | 14.04 | 4.25 |
| 03/04 | 1,961 | 1,962 | 1,911 | 1,911 | -3.58% | 17,700 | 104億5068万 | -6.78% | 13.41 | 4.06 |
| 03/03 | 2,011 | 2,015 | 1,982 | 1,982 | -1.64% | 16,400 | 108億3896万 | -3.74% | 13.91 | 4.21 |
| 03/02 | 2,048 | 2,048 | 2,011 | 2,015 | -1.66% | 6,700 | 110億1943万 | -2.52% | 14.14 | 4.28 |
| 02/27 | 2,030 | 2,057 | 2,029 | 2,049 | +0.39% | 7,300 | 112億536万 | -1.11% | 14.38 | 4.35 |
| 02/26 | 2,020 | 2,060 | 2,018 | 2,041 | +1.14% | 8,700 | 111億6161万 | -1.69% | 14.33 | 4.33 |
| 02/25 | 2,004 | 2,029 | 2,003 | 2,018 | +0.75% | 12,600 | 110億3583万 | -3.07% | 14.16 | 4.29 |
| 02/24 | 2,019 | 2,036 | 2,003 | 2,003 | -0.64% | 18,500 | 109億5380万 | -4.07% | 14.06 | 4.25 |
| 02/20 | 2,056 | 2,062 | 2,016 | 2,016 | -2.7% | 22,100 | 110億2489万 | -3.82% | 14.15 | 4.28 |
| 02/19 | 2,090 | 2,090 | 2,044 | 2,072 | +0.68% | 11,800 | 113億3114万 | -1.52% | 14.54 | 4.4 |
| 02/18 | 2,050 | 2,064 | 2,047 | 2,058 | +0.98% | 7,900 | 112億5458万 | -2.42% | 14.44 | 4.37 |
| 02/17 | 2,039 | 2,055 | 2,010 | 2,038 | -0.05% | 9,300 | 111億4521万 | -3.64% | 14.3 | 4.33 |
| 02/16 | 2,038 | 2,100 | 2,038 | 2,039 | +0.05% | 41,700 | 111億5067万 | -3.91% | 14.31 | 4.33 |
| 02/13 | 2,085 | 2,085 | 2,023 | 2,038 | -2.67% | 35,200 | 111億4521万 | -4.27% | 14.3 | 4.33 |
| 02/12 | 2,136 | 2,156 | 2,080 | 2,094 | -0.29% | 36,100 | 114億5145万 | -2.01% | 14.7 | 4.45 |
| 02/10 | 2,100 | 2,132 | 2,090 | 2,100 | +0.38% | 21,500 | 114億8427万 | -1.91% | 14.74 | 4.46 |
| 02/09 | 2,107 | 2,107 | 2,066 | 2,092 | +1.36% | 16,500 | 114億4052万 | -2.43% | 14.68 | 4.44 |
| 02/06 | 2,120 | 2,120 | 2,060 | 2,064 | -0.29% | 19,200 | 112億8739万 | -4% | 14.49 | 4.38 |
| 02/05 | 2,065 | 2,093 | 2,054 | 2,070 | -0.72% | 17,200 | 113億2020万 | -4.12% | 14.53 | 4.4 |
| 02/04 | 2,059 | 2,098 | 2,059 | 2,085 | +1.26% | 19,400 | 114億223万 | -4.27% | 14.63 | 4.43 |
| 02/03 | 2,060 | 2,071 | 2,050 | 2,059 | -0.05% | 11,000 | 112億6005万 | -6.41% | 14.45 | 4.37 |
| 02/02 | 2,064 | 2,088 | 2,060 | 2,060 | -0.19% | 13,500 | 112億6552万 | -7.21% | 14.46 | 4.37 |
| 01/30 | 2,071 | 2,078 | 2,060 | 2,064 | -0.77% | 10,900 | 112億8739万 | -7.69% | 14.49 | 4.38 |
| 01/29 | 2,057 | 2,090 | 2,041 | 2,080 | +0.48% | 23,900 | 113億7489万 | -7.47% | 14.6 | 4.42 |
| 01/28 | 2,107 | 2,107 | 2,070 | 2,070 | -2.77% | 17,700 | 113億2020万 | -8.33% | 14.53 | 4.4 |
| 01/27 | 2,141 | 2,141 | 2,110 | 2,129 | -0.98% | 11,100 | 116億4286万 | -6.09% | 14.94 | 4.52 |
| 01/26 | 2,161 | 2,175 | 2,144 | 2,150 | -0.69% | 18,100 | 117億5770万 | -5.41% | 15.09 | 4.57 |
| 01/23 | 2,150 | 2,190 | 2,150 | 2,165 | +0.6% | 8,300 | 118億3973万 | -4.88% | 15.2 | 4.6 |
| 01/22 | 2,157 | 2,176 | 2,152 | 2,152 | -0.09% | 9,800 | 117億6864万 | -5.57% | 15.1 | 4.57 |
| 01/21 | 2,148 | 2,172 | 2,139 | 2,154 | -1.24% | 15,100 | 117億7957万 | -5.57% | 15.12 | 4.57 |
| 01/20 | 2,156 | 2,200 | 2,146 | 2,181 | +0.97% | 20,600 | 119億2723万 | -4.47% | 15.31 | 4.63 |
| 01/19 | 2,200 | 2,200 | 2,155 | 2,160 | -1.82% | 18,500 | 118億1239万 | -5.47% | 15.16 | 4.59 |
| 01/16 | 2,210 | 2,219 | 2,190 | 2,200 | -1.43% | 19,900 | 120億3114万 | -3.8% | 15.44 | 4.67 |
| 01/15 | 2,197 | 2,242 | 2,197 | 2,232 | +2.34% | 44,300 | 122億613万 | -2.49% | 15.67 | 4.74 |
| 01/14 | 2,202 | 2,223 | 2,169 | 2,181 | -1.27% | 24,400 | 119億2723万 | -4.72% | 15.31 | 4.63 |
| 01/13 | 2,226 | 2,228 | 2,196 | 2,209 | -0.23% | 28,000 | 120億8035万 | -3.62% | 15.5 | 4.69 |
| 01/09 | 2,223 | 2,227 | 2,196 | 2,214 | -0.45% | 20,300 | 121億770万 | -3.45% | 15.54 | 4.7 |
| 01/08 | 2,228 | 2,244 | 2,210 | 2,224 | -0.27% | 20,200 | 121億6238万 | -3.05% | 15.61 | 4.72 |
| 01/07 | 2,188 | 2,239 | 2,186 | 2,230 | +1.92% | 31,500 | 121億9520万 | -2.83% | 15.65 | 4.74 |
| 01/06 | 2,187 | 2,215 | 2,181 | 2,188 | -0.32% | 34,800 | 119億6551万 | -4.79% | 15.36 | 4.65 |
| 01/05 | 2,232 | 2,235 | 2,172 | 2,195 | -1.66% | 61,600 | 120億379万 | -4.69% | 15.41 | 4.66 |
| 2025 | ||||||||||
| 12/30 | 2,286 | 2,312 | 2,207 | 2,232 | -2.36% | 84,800 | 122億613万 | -3.21% | 13.11 | 4.11 |
| 12/29 | 2,350 | 2,350 | 2,262 | 2,286 | -10.49% | 130,000 | 125億144万 | -0.91% | 13.43 | 4.21 |
| 12/26 | 2,593 | 2,624 | 2,491 | 2,554 | -2.67% | 84,600 | 139億6705万 | +10.9% | 15 | 4.71 |
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 | |
| 2008年 12月期 | 1,080 4,320 12/19 | 553 2,210 12/30 | 1,287,600 321,900 12/19 | - | - | - | -21.51% 2/2 |
| 2009年 12月期 | 735 2,940 10/23 | 356 1,425 3/2 | 100,400 25,100 1/15 | - | - | +28.81% 5/27 | -17.36% 2/24 |
| 2010年 12月期 | 1,161 4,645 12/21 | 570 2,281 8/12 | 309,600 77,400 12/21 | 61億5927万 | 30億2460万 | +55.26% 12/21 | -15.03% 1/21 |
| 2011年 12月期 | 1,019 4,075 1/5 | 513 2,050 3/16 | 142,400 35,600 1/5 | 54億345万 | 27億1830万 | +14.05% 10/17 | -35.8% 3/15 |
| 2012年 12月期 | 938 3,750 12/17 | 663 2,651 1/19 | 101,200 25,300 10/22 | 49億7250万 | 35億1522万 | +13.65% 11/7 | -4.91% 5/18 |
| 2013年 12月期 | 1,353 5,410 10/28 | 808 3,230 2/15 | 127,600 31,900 3/25 | 71億7366万 | 42億8298万 | +24.18% 3/25 | -11.19% 6/7 |
| 2014年 12月期 | 1,270 5,080 3/10 | 913 3,650 5/21 | 270,400 67,600 3/7 | 68億3361万 | 49億2987万 | +21.51% 3/7 | -7.05% 2/5 |
| 2015年 12月期 | 4,400 8,800 5/27 8,800 5/26 | 938 3,750 2/5 | 515,000 257,500 5/25 | 239億1224万 | 50億9493万 | +69.64% 2/27 | -35.27% 8/25 |
| 2016年 12月期 | 2,900 5,800 4/22 | 1,560 3,120 11/9 | 84,200 42,100 3/3 | 157億6034万 | 84億7797万 | +31.49% 3/8 | -19.88% 2/15 |
| 2017年 12月期 | 1,910 3,820 2/27 | 1,461 2,922 12/1 | 70,800 35,400 6/2 | 103億8008万 | 79億3995万 | +11.77% 1/12 | -5.77% 4/14 |
| 2018年 12月期 | 2,845 5,690 8/28 | 1,405 2,810 3/26 | 123,800 61,900 2/6 | 154億6143万 | 76億3561万 | +28.54% 2/7 | -21.45% 10/29 |
| 2019年 12月期 | 4,175 5/27 | 1,855 3,710 1/4 | 334,000 8/2 | 226億8945万 | 100億8118万 | +27.5% 2/13 | -29.55% 8/7 |
| 2020年 12月期 | 6,960 10/15 | 1,140 3/13 | 769,100 6/25 | 378億2481万 | 61億9544万 | +66.98% 6/25 | -30.96% 3/13 |
| 2021年 12月期 | 8,750 3/18 | 2,359 12/1 | 348,700 2/4 | 478億5112万 | 129億66万 | +31.1% 3/19 | -20.4% 5/17 |
| 2022年 12月期 | 2,596 1/4 | 1,705 10/3 | 112,700 8/5 | 141億9674万 | 93億2413万 | +10.46% 11/14 | -10.61% 5/10 |
| 2023年 12月期 | 1,951 1/12 1/11 | 1,118 12/26 | 90,700 8/10 | 106億6943万 | 61億1400万 | +8.87% 11/24 | -18.1% 8/18 |
| 2024年 12月期 | 1,720 7/18 | 1,117 8/5 | 48,500 2/26 | 94億616万 | 61億853万 | +17.1% 2/27 | -23.64% 8/5 |
| 2025年 12月期 | 2,675 12/25 | 1,254 4/7 | 244,900 9/18 | 146億2877万 | 68億5774万 | +22.4% 9/17 | -10.92% 4/7 |
| 最新 | 1,647 2026/5/29 | 6,500 | 90億694万 | -9.01% 1,810 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 9%（1.09倍）
- 2010/12/30 vs 2009/12/30
- 44%（1.44倍）
- 2011/12/30 vs 2010/12/30
- -21%（0.79倍）
- 2012/12/28 vs 2011/12/30
- 17%（1.17倍）
- 2013/12/30 vs 2012/12/28
- 27%（1.27倍）
- 2014/12/30 vs 2013/12/30
- 1%（1.01倍）
- 2015/12/30 vs 2014/12/30
- 137%（2.37倍）
- 2016/12/30 vs 2015/12/30
- -35%（0.65倍）
- 2017/12/29 vs 2016/12/30
- -4%（0.96倍）
- 2018/12/28 vs 2017/12/29
- 22%（1.22倍）
- 2019/12/30 vs 2018/12/28
- 25%（1.25倍）
- 2020/12/30 vs 2019/12/30
- 139%（2.39倍）
- 2021/12/30 vs 2020/12/30
- -56%（0.44倍）
- 2022/12/30 vs 2021/12/30
- -27%（0.73倍）
- 2023/12/29 vs 2022/12/30
- -37%（0.63倍）
- 2024/12/30 vs 2023/12/29
- 29%（1.29倍）
- 2025/12/30 vs 2024/12/30
- 49%（1.49倍）
- 2026/05/29 vs 2025/12/30
- -26%（0.74倍）
- 過去安値
356円（2009/03/02） - 362%（4.62倍）
1,647円（5/29）
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。
