日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/01	（5%ルール）GMOインターネットグループ（64.26%）GMOインターネット（3.11%）
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	（5%ルール）GMOインターネットグループ（64.69%）GMOインターネット（3.11%）
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	（IR情報）10:31 株式の立会外分売終了に関するお知らせ
08/19	1,408	1,415	1,403	1,404	-1.89%	95,900	-	-3.31%
08/18	（IR情報）16:40 株式の立会外分売実施に関するお知らせ
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	（IR情報）12:01 2026年12月期第２四半期決算説明動画公開のお知らせ
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	（IR情報）16:31 連結子会社からの配当金受領に関するお知らせ
08/10	（IR情報）16:31 連結子会社による『ドットマネー事業』の事業譲受に関するお知らせ
08/10	（IR情報）16:31 株式の立会外分売に関するお知らせ
08/10	（IR情報）16:31 2026年12月期第2四半期決算説明会資料
08/10	（IR情報）16:31 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/10	（IR情報）16:31 通期業績予想及び配当予想の修正(上方修正)に関するお知らせ
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	（5%ルール）GMOインターネットグループ（67.44%）GMOインターネット（3.11%）
06/25	1,433	1,440	1,431	1,433	-0.21%	8,400	-	-11.87%
06/24	（IR情報）11:01 株式の立会外分売終了に関するお知らせ
06/24	1,440	1,451	1,430	1,436	-4.33%	46,300	-	-12.22%
06/23	（IR情報）16:31 株式の立会外分売実施に関するお知らせ
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	（IR情報）15:31 株式の立会外分売に関するお知らせ
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	（IR情報）15:31 2026年12月期第1四半期決算説明資料
05/12	（IR情報）15:31 2026年12月期第1四半期決算短信〔日本基準〕(連結)
05/12	（IR情報）15:31 法人税等調整額(損)の計上に関するお知らせ
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%

GMOプロダクトプラットフォーム（3695）のイベントチャート

2026/05/01～2026/09/30

イベント情報＆株価推移

開示資料

決算

株式

チャート