| 2024 |
| 04/23 | 1,301 | 1,340 | 1,294 | 1,328 | +2.79% | 8,000 | 72億6243万 | +0.84% |
| 04/22 | 1,270 | 1,303 | 1,270 | 1,292 | +1.73% | 2,900 | 70億6556万 | -1.97% |
| 04/19 | 1,276 | 1,287 | 1,240 | 1,270 | -1.24% | 13,000 | 69億4524万 | -3.79% |
| 04/18 | 1,265 | 1,286 | 1,263 | 1,286 | +1.74% | 3,900 | 70億3274万 | -2.8% |
| 04/17 | 1,278 | 1,278 | 1,253 | 1,264 | -0.78% | 6,200 | 69億1243万 | -4.68% |
| 04/16 | 1,307 | 1,307 | 1,269 | 1,274 | -2.52% | 8,600 | 69億6712万 | -4.28% |
| 04/15 | 1,315 | 1,315 | 1,296 | 1,307 | -0.91% | 3,800 | 71億4759万 | -1.95% |
| 04/12 | 1,320 | 1,326 | 1,315 | 1,319 | -0.08% | 2,700 | 72億1321万 | -1.35% |
| 04/11 | 1,315 | 1,320 | 1,311 | 1,320 | +0.38% | 1,000 | 72億1868万 | -1.42% |
| 04/10 | 1,327 | 1,327 | 1,313 | 1,315 | +1.08% | 2,600 | 71億9134万 | -2.08% |
| 04/09 | 1,298 | 1,301 | 1,282 | 1,301 | +0.15% | 2,700 | 71億1477万 | -3.41% |
| 04/08 | 1,297 | 1,299 | 1,281 | 1,299 | +2.28% | 4,100 | 71億384万 | -3.78% |
| 04/05 | 1,278 | 1,282 | 1,255 | 1,270 | -0.7% | 6,400 | 69億4524万 | -6.13% |
| 04/04 | 1,280 | 1,289 | 1,276 | 1,279 | 0% | 7,800 | 69億9446万 | -5.75% |
| 04/03 | 1,279 | 1,299 | 1,279 | 1,279 | -0.23% | 5,800 | 69億9446万 | -6.09% |
| 04/02 | 1,323 | 1,323 | 1,282 | 1,282 | -3.1% | 10,800 | 70億1087万 | -6.36% |
| 04/01 | 1,348 | 1,355 | 1,323 | 1,323 | -2.72% | 10,900 | 72億3509万 | -3.71% |
| 03/29 | （IR情報）17:01 小野友樹ら人気声優3名が熱演！「SUZURI byGMOペパボ」限定の新作オーディオブック販売開始～音声コンテンツに特化した公式オーディオショップ開設記念！～ |
| 03/29 | 1,337 | 1,360 | 1,335 | 1,360 | +1.72% | 4,900 | 74億3743万 | -1.02% |
| 03/28 | 1,360 | 1,375 | 1,337 | 1,337 | -2.76% | 5,000 | 73億1165万 | -2.55% |
| 03/27 | 1,366 | 1,385 | 1,360 | 1,375 | +1.63% | 7,100 | 75億1946万 | +0.29% |
| 03/26 | 1,380 | 1,397 | 1,353 | 1,353 | -1.96% | 5,400 | 73億9915万 | -1.24% |
| 03/25 | 1,369 | 1,385 | 1,369 | 1,380 | +0.44% | 3,800 | 75億4680万 | +0.95% |
| 03/22 | 1,366 | 1,386 | 1,352 | 1,374 | +0.59% | 10,100 | 75億1399万 | +1.03% |
| 03/21 | （IR情報）15:31 支配株主等に関する事項について |
| 03/21 | 1,380 | 1,397 | 1,366 | 1,366 | -0.94% | 6,100 | 74億7024万 | +0.96% |
| 03/19 | 1,368 | 1,400 | 1,349 | 1,379 | +1.55% | 11,300 | 75億4133万 | +2.45% |
| 03/18 | 1,336 | 1,363 | 1,331 | 1,358 | +2.11% | 8,300 | 74億2649万 | +1.49% |
| 03/15 | （IR情報）17:01 中小企業向けのお問い合わせ対応AI導入支援サービス「GMO即レスAI」を3/15（金）提供開始～GMOペパボにおけるお問い合わせ対応のAI化ノウハウを活用～ |
| 03/15 | 1,379 | 1,379 | 1,330 | 1,330 | -1.41% | 11,500 | 72億7337万 | -0.08% |
| 03/14 | （IR情報）17:01 独立前の会社員勤務の経験年数は「関係ない」が最多～フリーランスになって役に立つのは「人脈」約30％に対して「基本マナー」が70％超～ |
| 03/14 | 1,350 | 1,364 | 1,330 | 1,349 | -0.07% | 8,900 | 73億7727万 | +1.73% |
| 03/13 | 1,407 | 1,407 | 1,346 | 1,350 | -2.81% | 11,300 | 73億8274万 | +2.27% |
| 03/12 | 1,327 | 1,389 | 1,323 | 1,389 | +4.04% | 13,200 | 75億9602万 | +5.63% |
| 03/11 | 1,400 | 1,400 | 1,321 | 1,335 | -4.64% | 18,400 | 73億71万 | +2.14% |
| 03/08 | 1,365 | 1,437 | 1,365 | 1,400 | +1.45% | 15,500 | 76億5618万 | +7.61% |
| 03/07 | 1,445 | 1,445 | 1,373 | 1,380 | -2.82% | 12,300 | 75億4680万 | +6.73% |
| 03/06 | （IR情報）17:01 ものづくりにこだわった20万点以上の作品と出会える！『minneのハンドメイドマーケット2024』11/30(土)・12/1(日)さいたまスーパーアリーナにて開催決定 |
| 03/06 | 1,400 | 1,445 | 1,399 | 1,420 | +0.64% | 11,800 | 77億6555万 | +10.51% |
| 03/05 | 1,371 | 1,421 | 1,353 | 1,411 | +2.39% | 10,500 | 77億1633万 | +10.58% |
| 03/04 | 1,369 | 1,405 | 1,337 | 1,378 | +1.32% | 19,000 | 75億3586万 | +8.76% |
| 03/01 | 1,383 | 1,383 | 1,351 | 1,360 | -1.66% | 8,000 | 74億3743万 | +7.94% |
| 02/29 | 1,419 | 1,419 | 1,360 | 1,383 | -1.85% | 14,400 | 75億6321万 | +10.38% |
| 02/28 | 1,445 | 1,472 | 1,396 | 1,409 | -2.76% | 32,500 | 77億539万 | +13.08% |
| 02/27 | 1,500 | 1,500 | 1,407 | 1,449 | +2.62% | 34,200 | 79億2414万 | +17.14% |
| 02/26 | 1,310 | 1,438 | 1,310 | 1,412 | +8.2% | 48,500 | 77億2180万 | +15.08% |
| 02/22 | 1,324 | 1,324 | 1,294 | 1,305 | -0.53% | 8,100 | 71億3665万 | +7.23% |
| 02/21 | 1,324 | 1,324 | 1,285 | 1,312 | -1.06% | 12,500 | 71億7493万 | +8.25% |
| 02/20 | 1,380 | 1,384 | 1,324 | 1,326 | -1.04% | 30,400 | 72億5149万 | +9.86% |
| 02/19 | （IR情報）18:01 取締役候補者の選任に関するお知らせ |
| 02/19 | （IR情報）18:01 剰余金の配当(無配)に関するお知らせ |
| 02/19 | 1,290 | 1,344 | 1,271 | 1,340 | +5.18% | 17,500 | 73億2805万 | +11.39% |
| 02/16 | 1,215 | 1,275 | 1,201 | 1,274 | +6.08% | 23,200 | 69億6712万 | +6.43% |
| 02/15 | 1,216 | 1,216 | 1,180 | 1,201 | -1.15% | 9,600 | 65億6790万 | +0.5% |
| 02/14 | 1,230 | 1,235 | 1,170 | 1,215 | +2.53% | 40,600 | 66億4447万 | +1.59% |
| 02/13 | （IR情報）15:31 個別業績の前期実績値との差異に関するお知らせ |
| 02/13 | （IR情報）15:31 通期連結業績予想値と実績値との差異に関するお知らせ |
| 02/13 | （IR情報）15:31 営業外費用及び特別損失の計上に関するお知らせ |
| 02/13 | （IR情報）15:31 2023年12月期決算説明会資料 |
| 02/13 | （IR情報）15:31 2023年12月期決算短信〔日本基準〕(連結) |
| 02/13 | 1,190 | 1,198 | 1,178 | 1,185 | -0.08% | 11,900 | 64億8040万 | -0.84% |
| 02/09 | 1,190 | 1,203 | 1,183 | 1,186 | +0.42% | 7,500 | 64億8587万 | -0.75% |
| 02/08 | 1,190 | 1,206 | 1,170 | 1,181 | -1.09% | 11,400 | 64億5853万 | -1.17% |
| 02/07 | 1,199 | 1,207 | 1,194 | 1,194 | -0.42% | 900 | 65億2962万 | -0.08% |
| 02/06 | 1,223 | 1,223 | 1,199 | 1,199 | -1.96% | 3,500 | 65億5697万 | +0.5% |
| 02/05 | 1,198 | 1,235 | 1,198 | 1,223 | +2.34% | 12,000 | 66億8822万 | +2.6% |
| 02/02 | 1,190 | 1,196 | 1,186 | 1,195 | +0.42% | 4,000 | 65億3509万 | +0.59% |
| 02/01 | 1,191 | 1,191 | 1,177 | 1,190 | 0% | 5,300 | 65億775万 | +0.42% |
| 01/31 | 1,199 | 1,199 | 1,186 | 1,190 | -0.75% | 3,000 | 65億775万 | +0.51% |
| 01/30 | 1,191 | 1,204 | 1,190 | 1,199 | +0.67% | 5,000 | 65億5697万 | +1.27% |
| 01/29 | 1,190 | 1,192 | 1,190 | 1,191 | +0.34% | 1,600 | 65億1322万 | +0.68% |
| 01/26 | 1,189 | 1,202 | 1,184 | 1,187 | -0.59% | 4,700 | 64億9134万 | +0.34% |
| 01/25 | 1,195 | 1,204 | 1,190 | 1,194 | -0.08% | 5,200 | 65億2962万 | +0.93% |
| 01/24 | 1,200 | 1,211 | 1,190 | 1,195 | -0.42% | 5,700 | 65億3509万 | +1.01% |
| 01/23 | 1,195 | 1,214 | 1,195 | 1,200 | +0.59% | 7,400 | 65億6244万 | +1.61% |
| 01/22 | 1,185 | 1,203 | 1,172 | 1,193 | +1.36% | 8,100 | 65億2415万 | +1.02% |
| 01/19 | 1,180 | 1,180 | 1,166 | 1,177 | -0.17% | 12,600 | 64億3665万 | -0.34% |
| 01/18 | 1,174 | 1,190 | 1,174 | 1,179 | +0.51% | 4,600 | 64億4759万 | -0.34% |
| 01/17 | 1,209 | 1,209 | 1,173 | 1,173 | -1.92% | 8,800 | 64億1478万 | -1.01% |
| 01/16 | 1,213 | 1,232 | 1,192 | 1,196 | -1.4% | 6,700 | 65億4056万 | +0.59% |
| 01/15 | 1,194 | 1,215 | 1,194 | 1,213 | +1.59% | 8,200 | 66億3353万 | +1.59% |
| 01/12 | 1,225 | 1,225 | 1,187 | 1,194 | -2.53% | 11,100 | 65億2962万 | -0.33% |
| 01/11 | 1,229 | 1,240 | 1,220 | 1,225 | -0.41% | 7,000 | 66億9915万 | +1.74% |
| 01/10 | 1,200 | 1,235 | 1,190 | 1,230 | +3.36% | 20,900 | 67億2650万 | +1.74% |
| 01/09 | 1,194 | 1,206 | 1,188 | 1,190 | +0.59% | 21,400 | 65億775万 | -1.98% |
| 01/05 | 1,200 | 1,208 | 1,175 | 1,183 | -0.5% | 9,600 | 64億6947万 | -3.03% |
| 01/04 | 1,169 | 1,201 | 1,169 | 1,189 | +1.71% | 16,500 | 65億228万 | -2.94% |
| 2023 |
| 12/29 | 1,147 | 1,181 | 1,147 | 1,169 | +2.01% | 12,600 | 63億9291万 | -4.96% |
| 12/28 | 1,127 | 1,153 | 1,127 | 1,146 | -2.47% | 10,600 | 62億6713万 | -7.43% |
| 12/27 | 1,127 | 1,175 | 1,122 | 1,175 | +4.26% | 44,200 | 64億2572万 | -5.62% |
| 12/26 | 1,121 | 1,133 | 1,118 | 1,127 | +0.36% | 30,500 | 61億6322万 | -9.91% |
| 12/25 | 1,160 | 1,160 | 1,123 | 1,123 | -3.36% | 44,300 | 61億4135万 | -10.66% |
| 12/22 | 1,176 | 1,185 | 1,159 | 1,162 | -1.78% | 19,600 | 63億5462万 | -7.92% |
| 12/21 | 1,188 | 1,190 | 1,176 | 1,183 | 0% | 12,000 | 64億6947万 | -6.63% |
| 12/20 | 1,183 | 1,191 | 1,177 | 1,183 | -0.42% | 20,100 | 64億6947万 | -6.85% |
| 12/19 | 1,181 | 1,196 | 1,176 | 1,188 | +0.59% | 15,700 | 64億9681万 | -6.75% |
| 12/18 | （IR情報）18:01 株主優待制度の変更に関するお知らせ |
| 12/18 | 1,181 | 1,191 | 1,178 | 1,181 | -1.01% | 8,200 | 64億5853万 | -7.37% |
| 12/15 | 1,187 | 1,195 | 1,169 | 1,193 | +2.58% | 22,000 | 65億2415万 | -6.65% |
| 12/14 | 1,179 | 1,190 | 1,160 | 1,163 | -1.61% | 16,300 | 63億6009万 | -9.21% |
| 12/13 | 1,195 | 1,204 | 1,182 | 1,182 | -1.5% | 13,400 | 64億6400万 | -7.94% |
| 12/12 | 1,221 | 1,222 | 1,180 | 1,200 | -1.72% | 25,600 | 65億6244万 | -6.76% |
| 12/11 | 1,226 | 1,239 | 1,214 | 1,221 | -0.73% | 14,200 | 66億7728万 | -5.35% |
| 12/08 | 1,274 | 1,274 | 1,229 | 1,230 | -3.68% | 19,000 | 67億2650万 | -4.73% |
| 12/07 | 1,326 | 1,326 | 1,275 | 1,277 | -3.7% | 18,300 | 69億8352万 | -1.16% |
| 12/06 | 1,322 | 1,330 | 1,322 | 1,326 | +0.3% | 3,300 | 72億5149万 | +2.87% |
| 12/05 | （IR情報）17:01 大日本印刷とGMOペパボ・日比谷花壇等が連携し、アート作品の二次創作を促進する、画像ライセンス提供サービスを開始 |
| 12/05 | 1,332 | 1,339 | 1,322 | 1,322 | -1.2% | 4,800 | 72億2962万 | +2.96% |
| 12/04 | 1,336 | 1,347 | 1,332 | 1,338 | 0% | 3,500 | 73億1712万 | +4.53% |
| 12/01 | 1,355 | 1,365 | 1,338 | 1,338 | -0.96% | 7,800 | 73億1712万 | +5.11% |
| 11/30 | 1,337 | 1,367 | 1,337 | 1,351 | +0.45% | 7,200 | 73億8821万 | +6.55% |
| 11/29 | 1,304 | 1,350 | 1,304 | 1,345 | +3.14% | 10,300 | 73億5540万 | +6.58% |
| 11/28 | 1,336 | 1,336 | 1,303 | 1,304 | -2.32% | 9,900 | 71億3118万 | +3.9% |
| 11/27 | 1,355 | 1,380 | 1,335 | 1,335 | -1.62% | 6,400 | 73億71万 | +6.71% |
| 11/22 | （IR情報）17:01 TVアニメ「プリキュア」シリーズ20周年記念「SUZURI byGMOペパボ」限定「ふたりはプリキュア」グッズ、11/22（水）より期間限定販売 |
