- 3633
- 2026/09/28
- 時価
- 143億円
- PER 予
- 10.2倍
- 2009年以降
- 赤字-99.59倍
（2009-2025年） - PBR
- 4.09倍
- 2009年以降
- 1.96-23.62倍
（2009-2025年） - 配当 予
- 6.39%
- ROE 予
- 40.05%
- ROA 予
- 11.7%
- 資料
- Link
- CSV,JSON
GMOペパボ（3633）の株価チャート
株価
9/28
- 前日 (9/25)
- 2,584
- 始値
- 2,586
- 高値
- 2,615
- 安値
- 2,586
- 終値 +1.2%
- 2,615
- 出来高 -26.95%
- 12,200
乖離率
- 株価（5日）
移動平均値 - +0.89%
2,592 - 株価（25日）
移動平均値 - +2.47%
2,552 - 出来高（5日）
移動平均値 - -33.33%
18,300
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 2,586 | 2,615 | 2,586 | 2,615 | +1.2% | 12,200 | - | +2.47% | - | - |
| 09/25 | 2,572 | 2,600 | 2,562 | 2,584 | +0.31% | 16,700 | - | +1.73% | - | - |
| 09/24 | 2,601 | 2,620 | 2,562 | 2,576 | -0.92% | 27,000 | - | +1.9% | - | - |
| 09/18 | 2,585 | 2,617 | 2,558 | 2,600 | +0.58% | 23,000 | - | +3.13% | - | - |
| 09/17 | 2,579 | 2,593 | 2,566 | 2,585 | +0.31% | 12,600 | - | +3.19% | - | - |
| 09/16 | 2,553 | 2,578 | 2,530 | 2,577 | +0.74% | 16,000 | - | +4.16% | - | - |
| 09/15 | 2,490 | 2,558 | 2,477 | 2,558 | +2.36% | 21,500 | - | +4.75% | - | - |
| 09/14 | 2,445 | 2,524 | 2,445 | 2,499 | +1.3% | 10,000 | - | +3.61% | - | - |
| 09/11 | 2,443 | 2,492 | 2,443 | 2,467 | -0.48% | 13,200 | - | +3.52% | - | - |
| 09/10 | 2,457 | 2,490 | 2,445 | 2,479 | -0.28% | 21,400 | - | +5.22% | - | - |
| 09/09 | 2,525 | 2,525 | 2,450 | 2,486 | -1.54% | 30,700 | - | +6.79% | - | - |
| 09/08 | 2,553 | 2,580 | 2,502 | 2,525 | -1.79% | 16,400 | - | +9.93% | - | - |
| 09/07 | 2,610 | 2,631 | 2,556 | 2,571 | -1.38% | 23,900 | - | +13.51% | - | - |
| 09/04 | 2,601 | 2,646 | 2,601 | 2,607 | +0.08% | 11,400 | - | +16.8% | - | - |
| 09/03 | 2,695 | 2,695 | 2,601 | 2,605 | -1.51% | 18,000 | - | +18.52% | - | - |
| 09/02 | 2,605 | 2,670 | 2,600 | 2,645 | -0.38% | 17,600 | - | +22.23% | - | - |
| 09/01 | 2,704 | 2,730 | 2,646 | 2,655 | -3.42% | 33,600 | - | +24.82% | - | - |
| 08/31 | 2,626 | 2,749 | 2,620 | 2,749 | +5.37% | 48,800 | - | +31.53% | - | - |
| 08/28 | 2,600 | 2,636 | 2,555 | 2,609 | +0.35% | 26,100 | - | +27.33% | - | - |
| 08/27 | 2,530 | 2,600 | 2,520 | 2,600 | +3.17% | 25,300 | - | +29.03% | - | - |
| 08/26 | 2,446 | 2,549 | 2,443 | 2,520 | +2.61% | 29,900 | - | +27.21% | - | - |
| 08/25 | 2,449 | 2,459 | 2,430 | 2,456 | +0.53% | 17,500 | - | +25.95% | - | - |
| 08/24 | 2,431 | 2,445 | 2,405 | 2,443 | +1.62% | 19,400 | - | +27.17% | - | - |
| 08/21 | 2,379 | 2,433 | 2,351 | 2,404 | +1.05% | 46,900 | - | +26.99% | - | - |
| 08/20 | 2,312 | 2,379 | 2,280 | 2,379 | +3.03% | 35,400 | - | +27.49% | - | - |
| 08/19 | 2,258 | 2,330 | 2,258 | 2,309 | +0.04% | 63,100 | - | +25.49% | - | - |
| 08/18 | 2,381 | 2,381 | 2,308 | 2,308 | -3.39% | 81,500 | - | +27.02% | - | - |
| 08/17 | 2,420 | 2,470 | 2,383 | 2,389 | +8.59% | 208,900 | - | +33.24% | - | - |
| 08/14 | 2,200 | 2,200 | 2,200 | 2,200 | +22.22% | 43,000 | - | +24.5% | - | - |
| 08/13 | 1,810 | 1,810 | 1,779 | 1,800 | +0.28% | 11,200 | - | +3.03% | - | - |
| 08/12 | 1,797 | 1,810 | 1,795 | 1,795 | -0.06% | 12,300 | - | +2.92% | - | - |
| 08/10 | 1,778 | 1,807 | 1,771 | 1,796 | +0.56% | 8,700 | - | +3.16% | - | - |
| 08/07 | 1,786 | 1,799 | 1,767 | 1,786 | -0.45% | 4,800 | - | +2.82% | - | - |
| 08/06 | 1,768 | 1,794 | 1,767 | 1,794 | +1.24% | 10,600 | - | +3.46% | - | - |
| 08/05 | 1,723 | 1,773 | 1,723 | 1,772 | +3.26% | 9,400 | - | +2.49% | - | - |
| 08/04 | 1,711 | 1,725 | 1,704 | 1,716 | -0.41% | 5,200 | - | -0.46% | - | - |
| 08/03 | 1,749 | 1,749 | 1,691 | 1,723 | -0.4% | 9,200 | - | +0.06% | - | - |
| 07/31 | 1,750 | 1,750 | 1,710 | 1,730 | -2.04% | 8,200 | - | +0.64% | - | - |
| 07/30 | 1,755 | 1,785 | 1,749 | 1,766 | +0.57% | 8,000 | - | +2.97% | - | - |
| 07/29 | 1,711 | 1,764 | 1,711 | 1,756 | +2.63% | 5,700 | - | +2.81% | - | - |
| 07/28 | 1,736 | 1,737 | 1,711 | 1,711 | -0.93% | 9,500 | - | +0.53% | - | - |
| 07/27 | 1,735 | 1,740 | 1,727 | 1,727 | -0.4% | 4,800 | - | +1.71% | - | - |
| 07/24 | 1,750 | 1,750 | 1,734 | 1,734 | -0.91% | 2,700 | - | +2.42% | - | - |
| 07/23 | 1,784 | 1,784 | 1,747 | 1,750 | -1.3% | 6,700 | - | +3.67% | - | - |
| 07/22 | 1,740 | 1,773 | 1,740 | 1,773 | +2.43% | 5,900 | - | +5.47% | - | - |
| 07/21 | 1,743 | 1,749 | 1,731 | 1,731 | +0.52% | 3,500 | - | +3.47% | - | - |
| 07/17 | 1,738 | 1,743 | 1,705 | 1,722 | -1.2% | 6,200 | - | +3.3% | - | - |
| 07/16 | 1,750 | 1,777 | 1,743 | 1,743 | -0.46% | 5,100 | - | +4.94% | - | - |
| 07/15 | 1,731 | 1,755 | 1,731 | 1,751 | +1.39% | 3,400 | - | +5.8% | - | - |
| 07/14 | 1,733 | 1,744 | 1,724 | 1,727 | +0.23% | 1,900 | - | +4.73% | - | - |
| 07/13 | 1,748 | 1,753 | 1,723 | 1,723 | +0.06% | 6,300 | - | +4.81% | - | - |
| 07/10 | 1,734 | 1,734 | 1,719 | 1,722 | +0.17% | 4,500 | - | +5% | - | - |
| 07/09 | 1,713 | 1,735 | 1,711 | 1,719 | +0.41% | 10,400 | - | +4.88% | - | - |
| 07/08 | 1,723 | 1,724 | 1,708 | 1,712 | -0.12% | 4,500 | - | +4.65% | - | - |
| 07/07 | 1,731 | 1,732 | 1,655 | 1,714 | -0.98% | 12,100 | - | +4.9% | - | - |
| 07/06 | 1,720 | 1,755 | 1,720 | 1,731 | +1.94% | 11,900 | - | +6% | - | - |
| 07/03 | 1,701 | 1,726 | 1,695 | 1,698 | +0.18% | 18,300 | - | +4.17% | - | - |
| 07/02 | 1,698 | 1,715 | 1,685 | 1,695 | +0.41% | 8,900 | - | +4.12% | - | - |
| 07/01 | 1,660 | 1,688 | 1,656 | 1,688 | +2.43% | 8,500 | - | +3.81% | - | - |
| 06/30 | 1,655 | 1,659 | 1,648 | 1,648 | -0.3% | 5,600 | - | +1.42% | - | - |
| 06/29 | 1,672 | 1,684 | 1,638 | 1,653 | -0.3% | 13,900 | - | +1.6% | - | - |
| 06/26 | 1,600 | 1,697 | 1,600 | 1,658 | +2.79% | 21,200 | - | +1.78% | - | - |
| 06/25 | 1,598 | 1,621 | 1,586 | 1,613 | +0.69% | 9,500 | - | -1.04% | - | - |
| 06/24 | 1,600 | 1,618 | 1,600 | 1,602 | +0.13% | 6,800 | - | -1.9% | - | - |
| 06/23 | 1,619 | 1,620 | 1,590 | 1,600 | -1.23% | 7,600 | - | -2.2% | - | - |
| 06/22 | 1,609 | 1,622 | 1,607 | 1,620 | +1.25% | 4,000 | - | -1.46% | - | - |
| 06/19 | 1,614 | 1,636 | 1,600 | 1,600 | -0.62% | 8,200 | - | -3.09% | - | - |
| 06/18 | 1,576 | 1,623 | 1,576 | 1,610 | +2.22% | 12,600 | - | -3.01% | - | - |
| 06/17 | 1,580 | 1,590 | 1,575 | 1,575 | -0.44% | 5,000 | - | -5.63% | - | - |
| 06/16 | 1,578 | 1,598 | 1,558 | 1,582 | +0.25% | 10,700 | - | -5.89% | - | - |
| 06/15 | 1,580 | 1,607 | 1,577 | 1,578 | +0.57% | 20,000 | - | -6.79% | - | - |
| 06/12 | 1,582 | 1,607 | 1,556 | 1,569 | -0.82% | 10,200 | - | -7.98% | - | - |
| 06/11 | 1,592 | 1,609 | 1,581 | 1,582 | -1.13% | 9,200 | - | -7.86% | - | - |
| 06/10 | 1,602 | 1,622 | 1,600 | 1,600 | -1.05% | 2,800 | - | -7.46% | - | - |
| 06/09 | 1,598 | 1,630 | 1,592 | 1,617 | +0.62% | 5,800 | - | -7.12% | - | - |
| 06/08 | 1,693 | 1,693 | 1,587 | 1,607 | -5.14% | 21,200 | - | -8.28% | - | - |
| 06/05 | 1,672 | 1,694 | 1,644 | 1,694 | +2.98% | 4,700 | - | -3.97% | - | - |
| 06/04 | 1,684 | 1,685 | 1,641 | 1,645 | -2.08% | 8,600 | - | -7.17% | - | - |
| 06/03 | 1,685 | 1,694 | 1,677 | 1,680 | -0.3% | 5,100 | - | -5.72% | - | - |
| 06/02 | 1,650 | 1,685 | 1,619 | 1,685 | +2.12% | 9,200 | - | -5.92% | - | - |
| 06/01 | 1,650 | 1,675 | 1,650 | 1,650 | +0.18% | 3,800 | - | -8.28% | - | - |
| 05/29 | 1,650 | 1,678 | 1,634 | 1,647 | -0.18% | 6,500 | - | -9.01% | - | - |
| 05/28 | 1,666 | 1,670 | 1,650 | 1,650 | -1.08% | 7,400 | - | -9.34% | - | - |
| 05/27 | 1,689 | 1,699 | 1,667 | 1,668 | -1.3% | 10,500 | - | -8.9% | - | - |
| 05/26 | 1,691 | 1,710 | 1,682 | 1,690 | -0.12% | 8,600 | - | -8.25% | - | - |
| 05/25 | 1,730 | 1,730 | 1,683 | 1,692 | +0.12% | 6,000 | - | -8.54% | - | - |
| 05/22 | 1,690 | 1,690 | 1,680 | 1,690 | 0% | 5,000 | - | -9.14% | - | - |
| 05/21 | 1,686 | 1,705 | 1,673 | 1,690 | +0.3% | 7,600 | - | -9.58% | - | - |
| 05/20 | 1,776 | 1,788 | 1,660 | 1,685 | -5.66% | 28,500 | - | -10.28% | - | - |
| 05/19 | 1,811 | 1,811 | 1,780 | 1,786 | -0.78% | 14,000 | - | -5.35% | - | - |
| 05/18 | 1,811 | 1,828 | 1,773 | 1,800 | -1.59% | 13,300 | - | -4.86% | - | - |
| 05/15 | 1,830 | 1,839 | 1,813 | 1,829 | -0.38% | 7,900 | - | -3.58% | - | - |
| 05/14 | 1,860 | 1,860 | 1,827 | 1,836 | -1.55% | 11,700 | - | -3.37% | - | - |
| 05/13 | 1,877 | 1,879 | 1,865 | 1,865 | -0.69% | 3,600 | - | -1.89% | - | - |
| 05/12 | 1,879 | 1,885 | 1,877 | 1,878 | -0.37% | 3,200 | - | -1.16% | - | - |
| 05/11 | 1,880 | 1,889 | 1,877 | 1,885 | +0.27% | 6,500 | - | -0.74% | - | - |
| 05/08 | 1,882 | 1,898 | 1,880 | 1,880 | -0.21% | 5,600 | - | -0.9% | - | - |
| 05/07 | 1,895 | 1,921 | 1,884 | 1,884 | -0.58% | 8,900 | - | -0.63% | - | - |
| 05/01 | 1,890 | 1,895 | 1,879 | 1,895 | +0.26% | 3,300 | - | -0.11% | - | - |
| 04/30 | 1,900 | 1,906 | 1,890 | 1,890 | -0.37% | 5,800 | - | -0.37% | - | - |
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 | 2,615 2026/9/28 | 12,200 | 143億65万 | +2.47% 2,552 | |||
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）
- 2026/09/28 vs 2025/12/30
- 17%（1.17倍）
- 過去安値
356円（2009/03/02） - 634%（7.34倍）
2,615円（9/28）
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。
