- 3695
- 2026/09/30
- 時価
- 76億円
- PER 予
- 18.12倍
- 2014年以降
- 8.61-74.83倍
（2014-2025年） - PBR
- 3.04倍
- 2014年以降
- 1.02-7.99倍
（2014-2025年） - 配当 予
- 4.14%
- ROE 予
- 16.75%
- ROA 予
- 3.95%
- 資料
- Link
- CSV,JSON
GMOプロダクトプラットフォーム（3695）の株価チャート
株価
9/30
- 前日 (9/29)
- 1,647
- 始値
- 1,699
- 高値
- 1,715
- 安値
- 1,688
- 終値 +3.95%
- 1,712
- 出来高 +14.94%
- 10,000
乖離率
- 株価（5日）
移動平均値 - +0.88%
1,697 - 株価（25日）
移動平均値 - +8.98%
1,571 - 出来高（5日）
移動平均値 - -18.83%
12,320
2026/05/01～2026/09/30
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 | ||||||||||
| 09/30 | 1,699 | 1,715 | 1,688 | 1,712 | +3.95% | 10,000 | - | +8.98% | - | - |
| 09/29 | 1,696 | 1,707 | 1,647 | 1,647 | -4.08% | 8,700 | - | +5.58% | - | - |
| 09/28 | 1,727 | 1,727 | 1,644 | 1,717 | 0% | 19,600 | - | +10.77% | - | - |
| 09/25 | 1,692 | 1,717 | 1,690 | 1,717 | +1.54% | 6,900 | - | +11.64% | - | - |
| 09/24 | 1,664 | 1,725 | 1,664 | 1,691 | +3.3% | 16,400 | - | +10.74% | - | - |
| 09/18 | 1,633 | 1,648 | 1,630 | 1,637 | +0.61% | 5,200 | - | +7.91% | - | - |
| 09/17 | 1,645 | 1,651 | 1,607 | 1,627 | +0.87% | 9,100 | - | +7.75% | - | - |
| 09/16 | 1,627 | 1,660 | 1,599 | 1,613 | -0.74% | 12,100 | - | +7.25% | - | - |
| 09/15 | 1,594 | 1,626 | 1,594 | 1,625 | +0.99% | 7,900 | - | +8.41% | - | - |
| 09/14 | 1,582 | 1,630 | 1,582 | 1,609 | +0.56% | 10,600 | - | +7.77% | - | - |
| 09/11 | 1,609 | 1,609 | 1,556 | 1,600 | -0.44% | 7,700 | - | +7.6% | - | - |
| 09/10 | 1,617 | 1,620 | 1,603 | 1,607 | -1.23% | 5,900 | - | +8.51% | - | - |
| 09/09 | 1,642 | 1,642 | 1,602 | 1,627 | -1.39% | 7,500 | - | +10.31% | - | - |
| 09/08 | 1,613 | 1,664 | 1,613 | 1,650 | +2.36% | 12,000 | - | +12.4% | - | - |
| 09/07 | 1,579 | 1,630 | 1,566 | 1,612 | +3.73% | 24,600 | - | +10.41% | - | - |
| 09/04 | 1,484 | 1,573 | 1,484 | 1,554 | +5% | 27,100 | - | +6.95% | - | - |
| 09/03 | 1,457 | 1,480 | 1,457 | 1,480 | +1.58% | 11,200 | - | +2.14% | - | - |
| 09/02 | 1,458 | 1,458 | 1,451 | 1,457 | -0.14% | 3,400 | - | +0.62% | - | - |
| 09/01 | 1,449 | 1,463 | 1,442 | 1,459 | +0.69% | 9,200 | - | +0.76% | - | - |
| 08/31 | 1,439 | 1,449 | 1,436 | 1,449 | +0.63% | 9,200 | - | +0.07% | - | - |
| 08/28 | 1,439 | 1,440 | 1,434 | 1,440 | +0.42% | 3,100 | - | -0.55% | - | - |
| 08/27 | 1,441 | 1,441 | 1,434 | 1,434 | +0.07% | 2,200 | - | -0.97% | - | - |
| 08/26 | 1,431 | 1,441 | 1,429 | 1,433 | +0.14% | 15,300 | - | -1.1% | - | - |
| 08/25 | 1,432 | 1,440 | 1,429 | 1,431 | -0.49% | 8,700 | - | -1.24% | - | - |
| 08/24 | 1,439 | 1,440 | 1,431 | 1,438 | +0.07% | 7,700 | - | -0.83% | - | - |
| 08/21 | 1,420 | 1,437 | 1,420 | 1,437 | +1.34% | 16,600 | - | -0.96% | - | - |
| 08/20 | 1,406 | 1,418 | 1,405 | 1,418 | +1% | 16,600 | - | -2.27% | - | - |
| 08/19 | 1,408 | 1,415 | 1,403 | 1,404 | -1.89% | 95,900 | - | -3.31% | - | - |
| 08/18 | 1,440 | 1,449 | 1,430 | 1,431 | -1.45% | 25,100 | - | -1.58% | - | - |
| 08/17 | 1,446 | 1,458 | 1,445 | 1,452 | -0.68% | 11,500 | - | -0.14% | - | - |
| 08/14 | 1,469 | 1,469 | 1,452 | 1,462 | -0.54% | 4,400 | - | +0.62% | - | - |
| 08/13 | 1,485 | 1,485 | 1,454 | 1,470 | -1.01% | 8,600 | - | +1.24% | - | - |
| 08/12 | 1,500 | 1,526 | 1,485 | 1,485 | 0% | 36,100 | - | +2.41% | - | - |
| 08/10 | 1,460 | 1,485 | 1,454 | 1,485 | +2.27% | 7,800 | - | +2.56% | - | - |
| 08/07 | 1,458 | 1,459 | 1,451 | 1,452 | +0.07% | 2,900 | - | +0.41% | - | - |
| 08/06 | 1,450 | 1,459 | 1,443 | 1,451 | -0.96% | 3,400 | - | +0.42% | - | - |
| 08/05 | 1,443 | 1,465 | 1,442 | 1,465 | +0.9% | 5,200 | - | +1.45% | - | - |
| 08/04 | 1,442 | 1,452 | 1,442 | 1,452 | +0.62% | 2,000 | - | +0.69% | - | - |
| 08/03 | 1,452 | 1,452 | 1,443 | 1,443 | -0.14% | 2,400 | - | +0.14% | - | - |
| 07/31 | 1,455 | 1,455 | 1,445 | 1,445 | -0.89% | 2,400 | - | +0.35% | - | - |
| 07/30 | 1,450 | 1,459 | 1,449 | 1,458 | 0% | 1,200 | - | +1.25% | - | - |
| 07/29 | 1,460 | 1,460 | 1,449 | 1,458 | +0.55% | 3,900 | - | +1.32% | - | - |
| 07/28 | 1,453 | 1,456 | 1,449 | 1,450 | -0.14% | 2,100 | - | +0.62% | - | - |
| 07/27 | 1,449 | 1,452 | 1,448 | 1,452 | +0.14% | 2,500 | - | +0.41% | - | - |
| 07/24 | 1,451 | 1,451 | 1,449 | 1,450 | +0.21% | 500 | - | -0.28% | - | - |
| 07/23 | 1,447 | 1,447 | 1,447 | 1,447 | -0.48% | 300 | - | -0.96% | - | - |
| 07/22 | 1,446 | 1,466 | 1,445 | 1,454 | +0.62% | 13,800 | - | -0.89% | - | - |
| 07/21 | 1,447 | 1,450 | 1,445 | 1,445 | -0.21% | 2,000 | - | -1.9% | - | - |
| 07/17 | 1,450 | 1,452 | 1,447 | 1,448 | -0.14% | 2,800 | - | -2.16% | - | - |
| 07/16 | 1,449 | 1,450 | 1,448 | 1,450 | +0.07% | 800 | - | -2.42% | - | - |
| 07/15 | 1,453 | 1,453 | 1,449 | 1,449 | +0.28% | 3,800 | - | -3.01% | - | - |
| 07/14 | 1,448 | 1,448 | 1,441 | 1,445 | +0.28% | 1,900 | - | -3.73% | - | - |
| 07/13 | 1,443 | 1,446 | 1,440 | 1,441 | +0.07% | 6,900 | - | -4.51% | - | - |
| 07/10 | 1,440 | 1,440 | 1,428 | 1,440 | +0.14% | 1,900 | - | -5.01% | - | - |
| 07/09 | 1,430 | 1,440 | 1,427 | 1,438 | +0.77% | 4,300 | - | -5.7% | - | - |
| 07/08 | 1,430 | 1,430 | 1,427 | 1,427 | -0.28% | 1,300 | - | -6.91% | - | - |
| 07/07 | 1,435 | 1,435 | 1,427 | 1,431 | -0.28% | 1,700 | - | -7.32% | - | - |
| 07/06 | 1,423 | 1,435 | 1,423 | 1,435 | +0.49% | 3,000 | - | -7.78% | - | - |
| 07/03 | 1,427 | 1,428 | 1,422 | 1,428 | +0.28% | 2,200 | - | -8.75% | - | - |
| 07/02 | 1,416 | 1,425 | 1,413 | 1,424 | +0.56% | 2,900 | - | -9.53% | - | - |
| 07/01 | 1,423 | 1,424 | 1,416 | 1,416 | -0.42% | 4,200 | - | -10.55% | - | - |
| 06/30 | 1,427 | 1,427 | 1,421 | 1,422 | -0.21% | 4,200 | - | -10.73% | - | - |
| 06/29 | 1,427 | 1,428 | 1,424 | 1,425 | -0.14% | 2,400 | - | -11.1% | - | - |
| 06/26 | 1,431 | 1,438 | 1,426 | 1,427 | -0.42% | 6,100 | - | -11.64% | - | - |
| 06/25 | 1,433 | 1,440 | 1,431 | 1,433 | -0.21% | 8,400 | - | -11.87% | - | - |
| 06/24 | 1,440 | 1,451 | 1,430 | 1,436 | -4.33% | 46,300 | - | -12.22% | - | - |
| 06/23 | 1,555 | 1,569 | 1,501 | 1,501 | -5.24% | 11,700 | - | -8.92% | - | - |
| 06/22 | 1,603 | 1,603 | 1,584 | 1,584 | -3.59% | 2,700 | - | -4.35% | - | - |
| 06/19 | 1,624 | 1,643 | 1,601 | 1,643 | +0.61% | 2,000 | - | -1.2% | - | - |
| 06/18 | 1,595 | 1,633 | 1,595 | 1,633 | +2.38% | 4,300 | - | -2.16% | - | - |
| 06/17 | 1,629 | 1,629 | 1,595 | 1,595 | -1.18% | 1,300 | - | -4.72% | - | - |
| 06/16 | 1,608 | 1,614 | 1,608 | 1,614 | -0.49% | 1,600 | - | -3.99% | - | - |
| 06/15 | 1,621 | 1,626 | 1,621 | 1,622 | +1.25% | 1,400 | - | -3.62% | - | - |
| 06/12 | 1,645 | 1,645 | 1,591 | 1,602 | -2.61% | 1,500 | - | -4.93% | - | - |
| 06/11 | 1,657 | 1,657 | 1,617 | 1,645 | +1.73% | 1,100 | - | -2.43% | - | - |
| 06/10 | 1,618 | 1,618 | 1,617 | 1,617 | -1.04% | 400 | - | -4.15% | - | - |
| 06/09 | 1,633 | 1,634 | 1,593 | 1,634 | +0.06% | 2,100 | - | -3.26% | - | - |
| 06/08 | 1,650 | 1,650 | 1,591 | 1,633 | -1.03% | 3,700 | - | -3.37% | - | - |
| 06/05 | 1,650 | 1,650 | 1,650 | 1,650 | -0.48% | 400 | - | -2.37% | - | - |
| 06/04 | 1,694 | 1,694 | 1,658 | 1,658 | -2.36% | 1,900 | - | -1.89% | - | - |
| 06/02 | 1,678 | 1,698 | 1,666 | 1,698 | -1.16% | 1,700 | - | +0.53% | - | - |
| 06/01 | 1,665 | 1,718 | 1,665 | 1,718 | +3.12% | 1,000 | - | +1.72% | - | - |
| 05/29 | 1,640 | 1,740 | 1,640 | 1,666 | +0.97% | 4,700 | - | -1.24% | - | - |
| 05/28 | 1,651 | 1,651 | 1,650 | 1,650 | -0.66% | 200 | - | -2.14% | - | - |
| 05/27 | 1,661 | 1,661 | 1,661 | 1,661 | 0% | 300 | - | -1.54% | - | - |
| 05/26 | 1,666 | 1,675 | 1,661 | 1,661 | -0.3% | 1,800 | - | -1.48% | - | - |
| 05/25 | 1,718 | 1,750 | 1,666 | 1,666 | -3.48% | 3,700 | - | -1.19% | - | - |
| 05/22 | 1,718 | 1,726 | 1,700 | 1,726 | +0.88% | 2,500 | - | +2.43% | - | - |
| 05/21 | 1,685 | 1,711 | 1,681 | 1,711 | +1.85% | 1,600 | - | +1.72% | - | - |
| 05/20 | 1,744 | 1,744 | 1,680 | 1,680 | -2.55% | 1,600 | - | 0% | - | - |
| 05/19 | 1,716 | 1,724 | 1,676 | 1,724 | +0.52% | 1,200 | - | +2.68% | - | - |
| 05/18 | 1,730 | 1,730 | 1,582 | 1,715 | -1.94% | 11,200 | - | +2.27% | - | - |
| 05/15 | 1,796 | 1,798 | 1,749 | 1,749 | -2.62% | 2,500 | - | +4.42% | - | - |
| 05/14 | 1,772 | 1,798 | 1,771 | 1,796 | +1.41% | 4,900 | - | +7.48% | - | - |
| 05/13 | 1,830 | 1,830 | 1,749 | 1,771 | +1.43% | 14,600 | - | +6.3% | - | - |
| 05/12 | 1,698 | 1,792 | 1,671 | 1,746 | +4.93% | 8,100 | - | +5.12% | - | - |
| 05/11 | 1,680 | 1,688 | 1,664 | 1,664 | -0.83% | 1,100 | - | +0.42% | - | - |
| 05/08 | 1,635 | 1,688 | 1,635 | 1,678 | +2.63% | 3,700 | - | +1.27% | - | - |
| 05/07 | 1,661 | 1,661 | 1,635 | 1,635 | -1.68% | 2,400 | - | -1.27% | - | - |
| 05/01 | 1,683 | 1,683 | 1,646 | 1,663 | -0.95% | 2,300 | - | +0.24% | - | - |
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 | |
| 2014年 12月期 | 5,360 11/13 | 2,532 12/26 | 2,480,800 11/13 | 86億2531万 | 42億4818万 | +6.55% 11/28 | -26.59% 12/17 |
| 2015年 12月期 | 2,755 1/5 | 1,200 12/28 | 32,800 1/5 | 46億2233万 | 20億1336万 | +9.47% 4/14 | -25.94% 8/25 |
| 2016年 12月期 | 1,940 5/9 | 933 2/12 | 174,800 5/9 | 32億5493万 | 15億6538万 | +49.26% 5/6 | -14.64% 2/12 |
| 2017年 12月期 | 2,610 7/27 | 1,721 4/12 | 75,600 4/28 | 43億7905万 | 28億8749万 | +16.13% 4/28 | -18.35% 2/7 |
| 2018年 12月期 | 2,380 1/30 | 1,355 12/27 | 79,400 2/5 | 39億9316万 | 22億7341万 | +6.1% 9/19 | -18.21% 2/13 |
| 2019年 12月期 | 2,130 7/18 | 1,313 1/4 | 26,200 7/18 | 35億7371万 | 22億295万 | +11.94% 2/20 | -15.6% 2/3 |
| 2020年 12月期 | 2,780 6/29 | 928 3/17 | 497,500 6/29 | 46億6428万 | 15億5699万 | +55.67% 6/26 | -28.72% 3/16 |
| 2021年 12月期 | 2,710 6/25 | 1,688 1/6 | 109,300 5/7 | 45億4683万 | 28億3212万 | +19.12% 6/24 | -13.15% 8/10 |
| 2022年 12月期 | 4,805 7/29 | 2,002 2/2 2/1 | 130,000 8/5 | 80億6182万 | 33億5895万 | +37.91% 6/21 | -12.24% 12/23 |
| 2023年 12月期 | 3,650 2/6 | 2,644 8/16 | 33,700 2/7 | 61億2397万 | 44億3398万 | +6.65% 12/27 | -14.3% 8/15 |
| 2024年 12月期 | 2,900 7/4 7/2 他2件 | 2,101 8/7 | 18,700 12/4 | 48億6330万 | 35億2337万 | +10.94% 9/5 | -20.21% 8/5 |
| 2025年 12月期 | 3,130 3/17 | 1,850 11/10 | 144,300 8/8 | 52億4901万 | 82億2576万 | +23.06% 2/13 | -14.62% 5/15 |
| 最新 | 1,712 2026/9/30 | 10,000 | 76億1216万 | +8.98% 1,571 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -52%（0.48倍）
- 2016/12/30 vs 2015/12/30
- 41%（1.41倍）
- 2017/12/29 vs 2016/12/30
- 30%（1.3倍）
- 2018/12/28 vs 2017/12/29
- -40%（0.6倍）
- 2019/12/30 vs 2018/12/28
- 33%（1.33倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- 35%（1.35倍）
- 2022/12/30 vs 2021/12/30
- 50%（1.5倍）
- 2023/12/29 vs 2022/12/30
- -17%（0.83倍）
- 2024/12/30 vs 2023/12/29
- -10%（0.9倍）
- 2025/12/30 vs 2024/12/30
- -15%（0.85倍）
- 2026/09/30 vs 2025/12/30
- -20%（0.8倍）
- 過去安値
928円（2020/03/17） - 84%（1.84倍）
1,712円（9/30）
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。
