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
09/18	2,534	2,549	2,504	2,530	-0.16%	266,000	-	+1.2%	-	-
09/17	2,495	2,542	2,491	2,534	+1.93%	159,600	-	+1.48%	-	-
09/16	2,532	2,532	2,464	2,486	-2.24%	215,200	-	-0.24%	-	-
09/15	2,583	2,585	2,529	2,543	-0.82%	201,600	-	+2.17%	-	-
09/14	2,538	2,581	2,530	2,564	+2.19%	196,500	-	+3.26%	-	-
09/11	2,455	2,526	2,442	2,509	+0.84%	278,400	-	+1.33%	-	-
09/10	2,450	2,488	2,417	2,488	+1.55%	191,300	-	+0.77%	-	-
09/09	2,480	2,480	2,434	2,450	-1.37%	157,600	-	-0.57%	-	-
09/08	2,529	2,554	2,480	2,484	-1%	291,800	-	+0.98%	-	-
09/07	2,521	2,524	2,481	2,509	-0.71%	218,200	-	+2.07%	-	-
09/04	2,541	2,558	2,505	2,527	-0.55%	257,400	-	+2.97%	-	-
09/03	2,577	2,610	2,536	2,541	-1.44%	277,600	-	+3.59%	-	-
09/02	2,585	2,622	2,572	2,578	-1.87%	386,800	-	+5.1%	-	-
09/01	2,628	2,675	2,590	2,627	-1.61%	901,700	-	+7.36%	-	-
08/31	2,598	2,695	2,526	2,670	+7.97%	1,794,600	-	+9.47%	-	-
08/28	2,450	2,483	2,443	2,473	+1.35%	440,900	-	+1.98%	-	-
08/27	2,433	2,469	2,412	2,440	-0.49%	183,100	-	+0.87%	-	-
08/26	2,441	2,479	2,441	2,452	+0.78%	195,600	-	+1.57%	-	-
08/25	2,450	2,451	2,414	2,433	0%	203,000	-	+1%	-	-
08/24	2,456	2,483	2,427	2,433	-0.9%	154,400	-	+1.12%	-	-
08/21	2,483	2,497	2,447	2,455	-1.13%	199,400	-	+2.16%	-	-
08/20	2,482	2,496	2,453	2,483	+1.85%	250,100	-	+3.54%	-	-
08/19	2,477	2,484	2,406	2,438	+0.08%	241,600	-	+1.92%	-	-
08/18	2,401	2,447	2,400	2,436	+0.62%	175,800	-	+2.01%	-	-
08/17	2,451	2,454	2,408	2,421	-1.1%	164,100	-	+1.51%	-	-
08/14	2,413	2,452	2,409	2,448	+1.58%	163,700	-	+2.77%	-	-
08/13	2,401	2,426	2,377	2,410	-0.5%	183,800	-	+1.3%	-	-
08/12	2,426	2,440	2,393	2,422	+1.13%	175,200	-	+1.81%	-	-
08/10	2,353	2,458	2,344	2,395	+0.21%	285,800	-	+0.71%	-	-
08/07	2,360	2,402	2,342	2,390	+2.53%	261,500	-	+0.55%	-	-
08/06	2,372	2,382	2,326	2,331	-0.77%	197,100	-	-1.85%	-	-
08/05	2,345	2,355	2,321	2,349	-0.55%	176,500	-	-1.05%	-	-
08/04	2,434	2,434	2,362	2,362	-2.6%	197,500	-	-0.25%	-	-
08/03	2,422	2,435	2,344	2,425	+0.12%	296,600	-	+2.71%	-	-
07/31	2,448	2,466	2,413	2,422	-3.04%	255,700	-	+2.98%	-	-
07/30	2,513	2,527	2,458	2,498	-1.23%	916,200	-	+6.62%	-	-
07/29	2,489	2,529	2,462	2,529	+3.56%	323,500	-	+8.59%	-	-
07/28	2,441	2,463	2,403	2,442	+1.08%	236,700	-	+5.44%	-	-
07/27	2,362	2,428	2,330	2,416	+3.69%	266,400	-	+4.72%	-	-
07/24	2,292	2,333	2,280	2,330	+0.87%	201,700	-	+1.44%	-	-
07/23	2,286	2,311	2,261	2,310	+0.09%	232,400	-	+0.87%	-	-
07/22	2,330	2,331	2,285	2,308	-1.83%	199,100	-	+1.01%	-	-
07/21	2,361	2,386	2,341	2,351	+0.17%	191,500	-	+3.11%	-	-
07/17	2,347	2,375	2,325	2,347	-0.13%	231,800	-	+3.26%	-	-
07/16	2,327	2,371	2,317	2,350	+0.69%	223,400	-	+3.62%	-	-
07/15	2,326	2,343	2,295	2,334	+0.39%	222,900	-	+3.09%	-	-
07/14	2,339	2,360	2,317	2,325	-0.6%	209,200	-	+2.83%	-	-
07/13	2,349	2,356	2,323	2,339	-1.02%	188,500	-	+3.59%	-	-
07/10	2,354	2,371	2,341	2,363	+0.38%	161,200	-	+4.7%	-	-
07/09	2,378	2,383	2,339	2,354	-1.01%	165,600	-	+4.62%	-	-
07/08	2,437	2,438	2,377	2,378	-1.29%	234,200	-	+6.02%	-	-
07/07	2,408	2,432	2,386	2,409	+0.25%	190,900	-	+7.64%	-	-
07/06	2,346	2,403	2,341	2,403	+1.52%	201,600	-	+7.56%	-	-
07/03	2,388	2,396	2,345	2,367	+0.94%	238,800	-	+6.14%	-	-
07/02	2,336	2,393	2,316	2,345	+2.27%	346,300	-	+5.44%	-	-
07/01	2,210	2,296	2,197	2,293	+4.7%	311,500	-	+3.38%	-	-
06/30	2,210	2,221	2,181	2,190	-0.36%	203,700	-	-1.08%	-	-
06/29	2,210	2,255	2,182	2,198	+0.37%	293,500	-	-0.68%	-	-
06/26	2,200	2,208	2,171	2,190	-0.86%	190,100	-	-1.13%	-	-
06/25	2,152	2,230	2,151	2,209	+2.46%	262,700	-	-0.5%	-	-
06/24	2,202	2,202	2,152	2,156	-1.24%	191,800	-	-3.1%	-	-
06/23	2,219	2,230	2,173	2,183	-2.11%	246,500	-	-2.37%	-	-
06/22	2,153	2,250	2,150	2,230	+2.72%	335,300	-	-0.84%	-	-
06/19	2,152	2,171	2,125	2,171	+0.84%	504,200	-	-3.85%	-	-
06/18	2,174	2,201	2,153	2,153	-0.74%	254,400	-	-5.15%	-	-
06/17	2,181	2,201	2,169	2,169	-0.55%	217,300	-	-4.99%	-	-
06/16	2,181	2,188	2,164	2,181	-0.23%	177,400	-	-4.97%	-	-
06/15	2,205	2,222	2,185	2,186	-1.89%	188,500	-	-5.29%	-	-
06/12	2,205	2,238	2,200	2,228	-0.45%	218,600	-	-4.01%	-	-
06/11	2,257	2,271	2,218	2,238	-0.84%	204,700	-	-3.82%	-	-
06/10	2,267	2,275	2,238	2,257	-0.62%	195,100	-	-3.34%	-	-
06/09	2,286	2,317	2,271	2,271	-0.92%	247,600	-	-3.03%	-	-
06/08	2,267	2,340	2,264	2,292	+3.85%	351,700	-	-2.47%	-	-
06/05	2,194	2,225	2,183	2,207	+1.1%	129,300	-	-6.44%	-	-
06/04	2,190	2,207	2,179	2,183	-2.54%	176,200	-	-7.93%	-	-
06/03	2,303	2,321	2,240	2,240	-2.69%	254,800	-	-6.12%	-	-
06/02	2,311	2,334	2,278	2,302	-0.13%	298,100	-	-3.96%	-	-
06/01	2,271	2,334	2,259	2,305	+3.36%	306,500	-	-4.2%	-	-
05/29	2,190	2,264	2,180	2,230	+1.83%	344,400	-	-7.7%	-	-
05/28	2,170	2,207	2,166	2,190	-0.18%	159,800	-	-9.8%	-	-
05/27	2,158	2,194	2,135	2,194	+1.11%	332,600	-	-10.19%	-	-
05/26	2,235	2,245	2,167	2,170	-3.56%	355,300	-	-11.68%	-	-
05/25	2,293	2,294	2,232	2,250	-1.96%	406,200	-	-8.94%	-	-
05/22	2,325	2,325	2,252	2,295	-2.46%	404,500	-	-7.53%	-	-
05/21	2,409	2,409	2,353	2,353	-2.73%	257,600	-	-5.46%	-	-
05/20	2,511	2,511	2,406	2,419	-3.2%	162,400	-	-3.05%	-	-
05/19	2,485	2,501	2,459	2,499	+1.59%	147,300	-	0%	-	-
05/18	2,516	2,516	2,424	2,460	-1.05%	257,900	-	-1.68%	-	-
05/15	2,441	2,500	2,440	2,486	+0.73%	194,400	-	-0.76%	-	-
05/14	2,477	2,480	2,439	2,468	+0.12%	136,200	-	-1.56%	-	-
05/13	2,513	2,514	2,460	2,465	-1.91%	169,900	-	-1.79%	-	-
05/12	2,480	2,539	2,470	2,513	+0.04%	251,700	-	0%	-	-
05/11	2,530	2,596	2,452	2,512	+5.77%	560,500	-	-0.08%	-	-
05/08	2,451	2,451	2,362	2,375	-2.26%	337,100	-	-5.42%	-	-
05/07	2,451	2,479	2,399	2,430	-0.65%	301,200	-	-3.34%	-	-
05/01	2,444	2,457	2,412	2,446	-0.93%	199,000	-	-2.82%	-	-
04/30	2,482	2,491	2,432	2,469	-1.48%	282,500	-	-1.91%	-	-
04/28	2,522	2,538	2,470	2,506	-0.63%	319,200	-	-0.44%	-	-
04/27	2,535	2,549	2,514	2,522	-0.67%	270,000	-	+0.16%	-	-
04/24	2,517	2,563	2,507	2,539	+0.75%	242,600	-	+0.87%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2009年 12月期	280 279,900 6/1	98 98,500 2/16 98,400 2/13 他2件	4,743,000 4,743 12/30	-	-	288億6307万 12/30
2010年 12月期	315 315,000 4/28 315,000 4/23	139 139,500 10/21 139,100 10/20	3,449,000 3,449 4/23	360億7884万	159億3195万	283億9042万 12/30
2011年 12月期	293 293,000 1/17	145 145,000 3/15	2,748,000 2,748 8/23	335億5904万	166億772万	199億9973万 12/30
2012年 12月期	933 933,000 12/19	143 142,700 5/15	10,999,000 10,999 11/14	1068億6208万	163億4428万	994億5856万 12/28
2013年 12月期	16,330 1,633,000 5/14	796 796,000 1/7	16,378,000 163,780 4/18	1兆8703億	911億7065万	8720億7157万 12/30
2014年 12月期	7,700 770 6/10	4,030 403 10/16	12,742,110 127,421,100 12/9	8870億4770万	4642億6003万	5061億4011万 12/30
2015年 12月期	5,200 520 1/8	3,160 316 8/25	9,331,970 93,319,700 1/8	5990億4520万	3342億9399万	3156億6718万 12/30
2016年 12月期	3,460 346 5/30	2,260 226 7/29	18,559,510 185,595,100 5/27	3660億3077万	2390億8368万	1770億8250万 12/30
2017年 12月期	3,440 344 8/31	2,430 243 2/1 243 1/17	7,938,670 79,386,700 12/13	3275億2348万	2313億6106万	2204億7501万 12/29
2018年 12月期	4,070 407 2/26	1,840 184 12/25	10,651,550 106,515,500 6/27	3875億598万	1751億8698万	1422億9714万 12/28
2019年 12月期	4,320 432 3/27	1,920 192 1/4	12,339,990 123,399,900 2/4	4113億856万	1828億380万	1613億8003万 12/30
2020年 12月期	2,818 12/18	1,359 3/19	8,313,900 7/6	2683億267万	1293億9081万	1566億2361万 12/30
2021年 12月期	3,120 12/1	1,926 5/13	3,069,600 11/15	2970億5618万	1833億7506万	1652億1904万 12/30
2022年 12月期	2,862 2/21	2,027 11/15	1,471,500 2/28	2610億1186万	1848億6060万	1319億5937万 12/30
2023年 12月期	3,011 6/21	2,036 1/16	1,251,000 2/15	2627億2756万	1856億8140万	1408億8189万 12/29
2024年 12月期	3,450 10/30	2,106 3/14	2,793,700 10/17	2869億688万	1837億6095万	1861億416万 12/30
2025年 12月期	3,479 2/14	2,365 11/18	1,132,500 2/17	2893億1856万	1635億6674万	1367億8119万 12/30
最新	2,530 2026/9/18		266,000	1344億9838万

ガンホー・オンライン・エンターテイメント（3765）の時価総額の推移

2026/04/24～2026/09/18

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート