- 3769
- 2026/09/25
- 時価
- 6956億円
- PER 予
- 29.48倍
- 2010年以降
- 15.39-139.68倍
（2010-2025年） - PBR
- 5.52倍
- 2010年以降
- 2.47-29.17倍
（2010-2025年） - 配当 予
- 1.87%
- ROE 予
- 18.71%
- ROA 予
- 5.45%
- 資料
- Link
- CSV,JSON
GMOペイメントゲートウェイ（3769）の株価チャート
株価
9/25
- 前日 (9/24)
- 8,728
- 始値
- 8,707
- 高値
- 9,087
- 安値
- 8,671
- 終値 +4.11%
- 9,087
- 出来高 +44.81%
- 428,200
乖離率
- 株価（5日）
移動平均値 - +2.84%
8,836 - 株価（25日）
移動平均値 - +0.97%
9,000 - 出来高（5日）
移動平均値 - +32.59%
322,940
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 8,707 | 9,087 | 8,671 | 9,087 | +4.11% | 428,200 | - | +0.97% | - | - |
| 09/24 | 8,679 | 8,803 | 8,661 | 8,728 | -1.03% | 295,700 | - | -3.05% | - | - |
| 09/18 | 8,781 | 8,934 | 8,738 | 8,819 | -0.56% | 376,400 | - | -2.08% | - | - |
| 09/17 | 8,672 | 8,869 | 8,672 | 8,869 | +2.2% | 256,800 | - | -2.11% | - | - |
| 09/16 | 8,678 | 8,680 | 8,579 | 8,678 | -0.33% | 257,600 | - | -4.76% | - | - |
| 09/15 | 8,697 | 8,735 | 8,623 | 8,707 | +1.41% | 352,900 | - | -5.07% | - | - |
| 09/14 | 8,416 | 8,645 | 8,403 | 8,586 | +3.53% | 270,200 | - | -7.01% | - | - |
| 09/11 | 8,322 | 8,335 | 8,172 | 8,293 | -1.76% | 286,500 | - | -10.75% | - | - |
| 09/10 | 8,365 | 8,444 | 8,300 | 8,442 | -0.28% | 264,300 | - | -9.76% | - | - |
| 09/09 | 8,572 | 8,600 | 8,413 | 8,466 | -2.45% | 419,700 | - | -10.03% | - | - |
| 09/08 | 8,660 | 8,703 | 8,576 | 8,679 | -0.81% | 265,600 | - | -8.22% | - | - |
| 09/07 | 8,958 | 8,999 | 8,690 | 8,750 | -3.68% | 325,300 | - | -7.85% | - | - |
| 09/04 | 8,989 | 9,164 | 8,900 | 9,084 | +2.77% | 334,900 | - | -4.78% | - | - |
| 09/03 | 8,750 | 8,887 | 8,687 | 8,839 | +1.16% | 358,500 | - | -7.74% | - | - |
| 09/02 | 9,151 | 9,174 | 8,735 | 8,738 | -5.64% | 470,100 | - | -9.34% | - | - |
| 09/01 | 9,420 | 9,537 | 9,234 | 9,260 | -1.95% | 314,400 | - | -4.36% | - | - |
| 08/31 | 9,511 | 9,562 | 9,410 | 9,444 | -1.91% | 255,000 | - | -2.69% | - | - |
| 08/28 | 9,593 | 9,832 | 9,540 | 9,628 | +0.23% | 190,900 | - | -0.77% | - | - |
| 08/27 | 9,400 | 9,690 | 9,385 | 9,606 | +2.02% | 185,100 | - | -0.95% | - | - |
| 08/26 | 9,451 | 9,570 | 9,416 | 9,416 | -0.85% | 235,800 | - | -2.87% | - | - |
| 08/25 | 9,399 | 9,562 | 9,363 | 9,497 | +1.76% | 173,600 | - | -2.24% | - | - |
| 08/24 | 9,210 | 9,489 | 9,180 | 9,333 | +1.2% | 270,200 | - | -4.08% | - | - |
| 08/21 | 9,485 | 9,565 | 9,150 | 9,222 | -2.04% | 304,300 | - | -5.4% | - | - |
| 08/20 | 9,549 | 9,742 | 9,356 | 9,414 | +0.12% | 382,300 | - | -3.65% | - | - |
| 08/19 | 9,288 | 9,416 | 9,221 | 9,403 | +2.49% | 529,800 | - | -3.93% | - | - |
| 08/18 | 8,880 | 9,175 | 8,816 | 9,175 | +4.15% | 636,300 | - | -6.38% | - | - |
| 08/17 | 8,972 | 9,000 | 8,485 | 8,809 | -13.21% | 1,475,900 | - | -10.32% | - | - |
| 08/14 | 10,065 | 10,295 | 9,950 | 10,150 | -0.34% | 247,800 | - | +2.98% | - | - |
| 08/13 | 10,240 | 10,250 | 9,915 | 10,185 | +0.1% | 222,400 | - | +3.42% | - | - |
| 08/12 | 10,280 | 10,455 | 10,020 | 10,175 | -0.59% | 311,600 | - | +3.39% | - | - |
| 08/10 | 10,150 | 10,400 | 10,000 | 10,235 | +1.74% | 191,600 | - | +4.19% | - | - |
| 08/07 | 9,970 | 10,090 | 9,823 | 10,060 | +1.85% | 162,600 | - | +2.63% | - | - |
| 08/06 | 9,691 | 9,908 | 9,691 | 9,877 | +0.86% | 127,100 | - | +0.99% | - | - |
| 08/05 | 9,680 | 9,798 | 9,620 | 9,793 | +1.64% | 108,500 | - | +0.45% | - | - |
| 08/04 | 9,683 | 9,710 | 9,585 | 9,635 | -0.04% | 143,900 | - | -0.96% | - | - |
| 08/03 | 9,855 | 9,855 | 9,464 | 9,639 | -2.45% | 240,400 | - | -0.76% | - | - |
| 07/31 | 10,000 | 10,125 | 9,784 | 9,881 | -2.17% | 227,800 | - | +2.03% | - | - |
| 07/30 | 10,250 | 10,325 | 9,995 | 10,100 | -1.61% | 176,400 | - | +5% | - | - |
| 07/29 | 9,990 | 10,390 | 9,774 | 10,265 | +4.16% | 370,500 | - | +7.6% | - | - |
| 07/28 | 9,935 | 10,020 | 9,783 | 9,855 | +0.17% | 220,400 | - | +4.29% | - | - |
| 07/27 | 9,495 | 9,923 | 9,413 | 9,838 | +4.87% | 203,400 | - | +4.89% | - | - |
| 07/24 | 9,231 | 9,381 | 9,141 | 9,381 | -1.26% | 284,600 | - | +0.71% | - | - |
| 07/23 | 9,558 | 9,611 | 9,444 | 9,501 | -0.11% | 214,600 | - | +2.32% | - | - |
| 07/22 | 9,830 | 9,830 | 9,487 | 9,511 | -4.21% | 296,400 | - | +2.93% | - | - |
| 07/21 | 9,892 | 10,015 | 9,864 | 9,929 | +0.37% | 265,900 | - | +8.01% | - | - |
| 07/17 | 9,847 | 9,938 | 9,725 | 9,892 | +1.24% | 202,000 | - | +8.42% | - | - |
| 07/16 | 9,687 | 9,933 | 9,687 | 9,771 | -0.37% | 163,200 | - | +7.85% | - | - |
| 07/15 | 9,715 | 9,898 | 9,617 | 9,807 | -0.17% | 268,500 | - | +9% | - | - |
| 07/14 | 9,700 | 9,922 | 9,670 | 9,824 | +1.22% | 129,700 | - | +10.15% | - | - |
| 07/13 | 9,693 | 9,816 | 9,622 | 9,706 | -0.48% | 132,600 | - | +9.73% | - | - |
| 07/10 | 9,682 | 9,818 | 9,509 | 9,753 | +1.33% | 205,400 | - | +11.12% | - | - |
| 07/09 | 9,820 | 9,911 | 9,566 | 9,625 | -3.31% | 311,300 | - | +10.54% | - | - |
| 07/08 | 10,075 | 10,170 | 9,860 | 9,955 | -0.5% | 284,100 | - | +15.25% | - | - |
| 07/07 | 9,697 | 10,075 | 9,650 | 10,005 | +2.78% | 320,700 | - | +16.61% | - | - |
| 07/06 | 9,692 | 9,789 | 9,610 | 9,734 | +0.14% | 250,900 | - | +14.13% | - | - |
| 07/03 | 9,600 | 9,749 | 9,460 | 9,720 | +2.22% | 278,900 | - | +14.31% | - | - |
| 07/02 | 9,360 | 9,672 | 9,277 | 9,509 | +4.57% | 323,800 | - | +12.35% | - | - |
| 07/01 | 9,331 | 9,331 | 9,036 | 9,093 | -2.02% | 254,000 | - | +7.95% | - | - |
| 06/30 | 9,275 | 9,394 | 9,217 | 9,280 | +0.32% | 323,500 | - | +10.48% | - | - |
| 06/29 | 9,038 | 9,300 | 8,929 | 9,250 | +3.89% | 414,200 | - | +10.49% | - | - |
| 06/26 | 8,877 | 9,047 | 8,681 | 8,904 | +7.58% | 573,900 | - | +6.71% | - | - |
| 06/25 | 8,331 | 8,411 | 8,160 | 8,277 | +2% | 241,000 | - | -0.78% | - | - |
| 06/24 | 8,057 | 8,187 | 7,972 | 8,115 | +1.12% | 245,500 | - | -2.93% | - | - |
| 06/23 | 8,099 | 8,225 | 8,025 | 8,025 | -0.41% | 237,800 | - | -4.32% | - | - |
| 06/22 | 8,331 | 8,348 | 8,058 | 8,058 | -2.29% | 461,600 | - | -4.33% | - | - |
| 06/19 | 8,500 | 8,527 | 8,247 | 8,247 | -4.65% | 710,300 | - | -2.41% | - | - |
| 06/18 | 8,500 | 8,649 | 8,421 | 8,649 | +3.3% | 227,400 | - | +2.81% | - | - |
| 06/17 | 8,399 | 8,468 | 8,268 | 8,373 | +0.53% | 229,500 | - | +0.32% | - | - |
| 06/16 | 8,206 | 8,347 | 8,153 | 8,329 | +1.54% | 184,400 | - | +0.24% | - | - |
| 06/15 | 8,146 | 8,400 | 8,146 | 8,203 | -1.03% | 185,100 | - | -0.89% | - | - |
| 06/12 | 8,117 | 8,355 | 7,967 | 8,288 | +1.01% | 356,800 | - | +0.42% | - | - |
| 06/11 | 7,991 | 8,205 | 7,916 | 8,205 | +4.64% | 284,000 | - | -0.32% | - | - |
| 06/10 | 8,008 | 8,047 | 7,750 | 7,841 | -1.89% | 223,500 | - | -4.47% | - | - |
| 06/09 | 8,112 | 8,127 | 7,901 | 7,992 | +0.06% | 205,600 | - | -2.62% | - | - |
| 06/08 | 8,199 | 8,221 | 7,916 | 7,987 | -0.25% | 284,000 | - | -2.59% | - | - |
| 06/05 | 8,106 | 8,150 | 7,940 | 8,007 | +1.35% | 278,800 | - | -2.32% | - | - |
| 06/04 | 8,245 | 8,254 | 7,900 | 7,900 | -7.06% | 289,300 | - | -3.53% | - | - |
| 06/03 | 8,669 | 8,727 | 8,463 | 8,500 | -2.87% | 233,600 | - | +3.77% | - | - |
| 06/02 | 8,913 | 8,937 | 8,673 | 8,751 | -3.51% | 198,100 | - | +7.05% | - | - |
| 06/01 | 8,847 | 9,249 | 8,838 | 9,069 | +3.54% | 359,000 | - | +11.13% | - | - |
| 05/29 | 8,586 | 8,993 | 8,586 | 8,759 | +3.5% | 371,500 | - | +7.54% | - | - |
| 05/28 | 8,517 | 8,659 | 8,410 | 8,463 | -0.81% | 205,500 | - | +3.82% | - | - |
| 05/27 | 8,520 | 8,667 | 8,430 | 8,532 | -0.62% | 218,200 | - | +4.34% | - | - |
| 05/26 | 8,481 | 8,728 | 8,464 | 8,585 | +0.61% | 251,500 | - | +4.72% | - | - |
| 05/25 | 8,765 | 8,774 | 8,454 | 8,533 | -3.61% | 273,200 | - | +3.88% | - | - |
| 05/22 | 8,735 | 8,978 | 8,735 | 8,853 | +1.35% | 299,600 | - | +7.73% | - | - |
| 05/21 | 8,778 | 8,982 | 8,698 | 8,735 | -0.7% | 313,900 | - | +6.54% | - | - |
| 05/20 | 9,065 | 9,297 | 8,731 | 8,797 | -1.32% | 470,400 | - | +7.41% | - | - |
| 05/19 | 8,474 | 9,005 | 8,474 | 8,915 | +1.61% | 1,069,000 | - | +8.96% | - | - |
| 05/18 | 8,774 | 8,774 | 8,649 | 8,774 | +20.62% | 620,000 | - | +7.29% | - | - |
| 05/15 | 7,035 | 7,274 | 7,035 | 7,274 | +3.96% | 592,900 | - | -11% | - | - |
| 05/14 | 7,395 | 7,415 | 6,885 | 6,997 | -5.78% | 658,700 | - | -14.94% | - | - |
| 05/13 | 7,500 | 7,598 | 7,426 | 7,426 | -1.38% | 322,200 | - | -10.4% | - | - |
| 05/12 | 7,650 | 7,657 | 7,469 | 7,530 | -1.22% | 337,300 | - | -9.55% | - | - |
| 05/11 | 7,705 | 7,742 | 7,593 | 7,623 | -1.4% | 281,700 | - | -8.82% | - | - |
| 05/08 | 7,781 | 7,911 | 7,706 | 7,731 | +1.31% | 415,900 | - | -7.79% | - | - |
| 05/07 | 7,811 | 7,860 | 7,505 | 7,631 | -2.45% | 623,000 | - | -9.18% | - | - |
| 05/01 | 7,730 | 7,853 | 7,610 | 7,823 | +0.55% | 265,100 | - | -7.13% | - | - |
| 04/30 | 7,872 | 7,958 | 7,750 | 7,780 | -2.03% | 352,700 | - | -7.69% | - | - |
| 04/28 | 7,942 | 7,983 | 7,870 | 7,941 | +1.91% | 913,300 | - | -5.81% | - | - |
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 9月期 | 214 171,000 12/13 | 115 92,000 9/16 | 5,016,800 6,271 12/13 | - | - | +29.72% 12/5 | -31.86% 10/8 |
| 2009年 9月期 | 167 133,900 9/11 | 78 62,400 10/10 | 1,456,000 1,820 1/13 | - | - | +29.28% 1/13 | -16.42% 3/2 |
| 2010年 9月期 | 226 180,500 4/23 | 132 105,500 11/20 | 2,310,400 2,888 4/2 | - | - | +30.15% 4/2 | -19.11% 5/25 |
| 2011年 9月期 | 456 364,500 9/30 | 189 151,000 11/4 | 988,800 1,236 1/14 | 311億2392万 | 128億9358万 | +22.66% 10/3 | -23.28% 3/15 |
| 2012年 9月期 | 491 393,000 10/13 | 308 246,100 5/15 | 544,800 681 11/30 | 335億5748万 | 210億1398万 | +11.41% 6/28 | -16.13% 5/14 |
| 2013年 9月期 | 697 2,787 9/17 | 306 1,224 10/15 | 6,208,800 1,552,200 8/22 | 475億9527万 | 209億298万 | +29.06% 3/4 | -15.17% 6/7 |
| 2014年 9月期 | 1,510 6,040 3/12 | 658 2,630 10/4 | 3,200,000 800,000 4/14 | 1041億9483万 | 449億1408万 | +24.42% 11/25 | -29.46% 4/11 |
| 2015年 9月期 | 2,350 4,700 9/28 | 990 1,980 10/17 | 1,899,800 949,900 6/10 | 1745億6223万 | 683億8603万 | +19.8% 6/23 | -13.87% 8/25 |
| 2016年 9月期 | 4,040 8,080 4/11 | 2,188 4,375 11/5 | 2,530,800 1,265,400 1/14 | 3001億7604万 | 1624億9143万 | +22.4% 3/2 | -17.86% 6/17 |
| 2017年 9月期 | 3,655 7,310 8/17 | 1,905 3,810 12/9 | 7,860,600 3,930,300 3/14 | 2715億7015万 | 1415億4340万 | +20.47% 1/6 | -15.09% 12/8 |
| 2018年 9月期 | 7,490 9/27 | 3,505 7,010 10/2 | 1,393,400 696,700 10/4 | 5565億1449万 | 2604億2500万 | +18.71% 3/15 | -23.43% 10/29 |
| 2019年 9月期 | 9,080 4/24 | 4,370 12/26 | 3,039,400 5/28 | 6746億5308万 | 3246億9537万 | +20.82% 11/30 | -25.99% 12/26 |
| 2020年 9月期 | 12,580 6/3 | 5,640 3/13 | 1,581,200 11/14 | 9347億658万 | 4190億5764万 | +25.7% 4/16 | -13.97% 3/13 |
| 2021年 9月期 | 16,480 2/15 | 10,850 10/2 | 842,300 10/15 | 1兆2256億 | 8061億6585万 | +14.42% 9/10 | -17.78% 5/13 |
| 2022年 9月期 | 16,680 11/22 | 8,150 6/20 | 777,800 1/27 | 1兆2769億 | 6239億4399万 | +14.09% 3/30 | -24.83% 1/28 |
| 2023年 9月期 | 13,320 11/16 | 7,861 9/27 | 840,400 8/14 | 1兆197億 | 6018億1886万 | +19.99% 11/16 | -21.56% 10/23 |
| 2024年 9月期 | 10,865 3/7 | 5,810 10/31 | 3,541,300 11/30 | 8317億9772万 | 4447億9933万 | +20.9% 11/17 | -18.6% 4/19 |
| 2025年 9月期 | 9,678 10/15 | 6,728 11/18 | 1,753,000 11/13 | 7409億2392万 | 5150億7916万 | +12.41% 4/21 | -20.76% 11/18 |
| 最新 | 9,087 2026/9/25 | 428,200 | 6956億7841万 | +0.97% 9,000 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -54%（0.46倍）
- 2007/12/28 vs 2006/12/29
- -32%（0.68倍）
- 2008/12/30 vs 2007/12/28
- -49%（0.51倍）
- 2009/12/30 vs 2008/12/30
- 68%（1.68倍）
- 2010/12/30 vs 2009/12/30
- 65%（1.65倍）
- 2011/12/30 vs 2010/12/30
- 57%（1.57倍）
- 2012/12/28 vs 2011/12/30
- -17%（0.83倍）
- 2013/12/30 vs 2012/12/28
- 219%（3.19倍）
- 2014/12/30 vs 2013/12/30
- 9%（1.09倍）
- 2015/12/30 vs 2014/12/30
- 155%（2.55倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 79%（1.79倍）
- 2018/12/28 vs 2017/12/29
- 0%（1倍）
- 2019/12/30 vs 2018/12/28
- 60%（1.6倍）
- 2020/12/30 vs 2019/12/30
- 85%（1.85倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- -24%（0.76倍）
- 2023/12/29 vs 2022/12/30
- -10%（0.9倍）
- 2024/12/30 vs 2023/12/29
- -19%（0.81倍）
- 2025/12/30 vs 2024/12/30
- 22%（1.22倍）
- 2026/09/25 vs 2025/12/30
- -7%（0.93倍）
- 過去安値
78円（2008/10/10） - 11550%（116.5倍）
9,087円（9/25）
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。
