GMOペイメントゲートウェイ（3769）の株価チャート
株価
8/17
- 前日 (8/14)
- 10,150
- 始値
- 8,972
- 高値
- 9,000
- 安値
- 8,485
- 終値 -13.21%
- 8,809
- 出来高 +495.6%
- 1,475,900
乖離率
- 株価（5日）
移動平均値 - -11.12%
9,911 - 株価（25日）
移動平均値 - -10.32%
9,823 - 出来高（5日）
移動平均値 - +201.29%
489,860
2026/03/23～2026/08/17
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 | ||||||||||
| 08/17 | 8,972 | 9,000 | 8,485 | 8,809 | -13.21% | 1,475,900 | 6743億9541万 | -10.32% | 28.58 | 5.35 |
| 08/14 | 10,065 | 10,295 | 9,950 | 10,150 | -0.34% | 247,800 | 7770億5908万 | +2.98% | 32.93 | 6.16 |
| 08/13 | 10,240 | 10,250 | 9,915 | 10,185 | +0.1% | 222,400 | 7797億3859万 | +3.42% | 33.05 | 6.18 |
| 08/12 | 10,280 | 10,455 | 10,020 | 10,175 | -0.59% | 311,600 | 7789億7302万 | +3.39% | 33.01 | 6.18 |
| 08/10 | 10,150 | 10,400 | 10,000 | 10,235 | +1.74% | 191,600 | 7835億6647万 | +4.19% | 33.21 | 6.21 |
| 08/07 | 9,970 | 10,090 | 9,823 | 10,060 | +1.85% | 162,600 | 7701億6890万 | +2.63% | 32.64 | 6.11 |
| 08/06 | 9,691 | 9,908 | 9,691 | 9,877 | +0.86% | 127,100 | 7561億5887万 | +0.99% | 32.05 | 6 |
| 08/05 | 9,680 | 9,798 | 9,620 | 9,793 | +1.64% | 108,500 | 7497億2803万 | +0.45% | 31.77 | 5.95 |
| 08/04 | 9,683 | 9,710 | 9,585 | 9,635 | -0.04% | 143,900 | 7376億3194万 | -0.96% | 31.26 | 5.85 |
| 08/03 | 9,855 | 9,855 | 9,464 | 9,639 | -2.45% | 240,400 | 7379億3817万 | -0.76% | 31.27 | 5.85 |
| 07/31 | 10,000 | 10,125 | 9,784 | 9,881 | -2.17% | 227,800 | 7564億6510万 | +2.03% | 32.06 | 6 |
| 07/30 | 10,250 | 10,325 | 9,995 | 10,100 | -1.61% | 176,400 | 7732億3120万 | +5% | 32.77 | 6.13 |
| 07/29 | 9,990 | 10,390 | 9,774 | 10,265 | +4.16% | 370,500 | 7858億6319万 | +7.6% | 33.31 | 6.23 |
| 07/28 | 9,935 | 10,020 | 9,783 | 9,855 | +0.17% | 220,400 | 7544億7460万 | +4.29% | 31.98 | 5.98 |
| 07/27 | 9,495 | 9,923 | 9,413 | 9,838 | +4.87% | 203,400 | 7531億7312万 | +4.89% | 31.92 | 5.97 |
| 07/24 | 9,231 | 9,381 | 9,141 | 9,381 | -1.26% | 284,600 | 7181億8632万 | +0.71% | 30.44 | 5.7 |
| 07/23 | 9,558 | 9,611 | 9,444 | 9,501 | -0.11% | 214,600 | 7273億7323万 | +2.32% | 30.83 | 5.77 |
| 07/22 | 9,830 | 9,830 | 9,487 | 9,511 | -4.21% | 296,400 | 7281億3881万 | +2.93% | 30.86 | 5.77 |
| 07/21 | 9,892 | 10,015 | 9,864 | 9,929 | +0.37% | 265,900 | 7601億3986万 | +8.01% | 32.22 | 6.03 |
| 07/17 | 9,847 | 9,938 | 9,725 | 9,892 | +1.24% | 202,000 | 7573億723万 | +8.42% | 32.1 | 6.01 |
| 07/16 | 9,687 | 9,933 | 9,687 | 9,771 | -0.37% | 163,200 | 7480億4377万 | +7.85% | 31.7 | 5.93 |
| 07/15 | 9,715 | 9,898 | 9,617 | 9,807 | -0.17% | 268,500 | 7507億9984万 | +9% | 31.82 | 5.95 |
| 07/14 | 9,700 | 9,922 | 9,670 | 9,824 | +1.22% | 129,700 | 7521億132万 | +10.15% | 31.87 | 5.96 |
| 07/13 | 9,693 | 9,816 | 9,622 | 9,706 | -0.48% | 132,600 | 7430億6753万 | +9.73% | 31.49 | 5.89 |
| 07/10 | 9,682 | 9,818 | 9,509 | 9,753 | +1.33% | 205,400 | 7466億6573万 | +11.12% | 31.64 | 5.92 |
| 07/09 | 9,820 | 9,911 | 9,566 | 9,625 | -3.31% | 311,300 | 7368億6637万 | +10.54% | 31.23 | 5.84 |
| 07/08 | 10,075 | 10,170 | 9,860 | 9,955 | -0.5% | 284,100 | 7621億3036万 | +15.25% | 32.3 | 6.04 |
| 07/07 | 9,697 | 10,075 | 9,650 | 10,005 | +2.78% | 320,700 | 7659億5823万 | +16.61% | 32.46 | 6.07 |
| 07/06 | 9,692 | 9,789 | 9,610 | 9,734 | +0.14% | 250,900 | 7452億1114万 | +14.13% | 31.58 | 5.91 |
| 07/03 | 9,600 | 9,749 | 9,460 | 9,720 | +2.22% | 278,900 | 7441億3933万 | +14.31% | 31.54 | 5.9 |
| 07/02 | 9,360 | 9,672 | 9,277 | 9,509 | +4.57% | 323,800 | 7279億8569万 | +12.35% | 30.85 | 5.77 |
| 07/01 | 9,331 | 9,331 | 9,036 | 9,093 | -2.02% | 254,000 | 6961億3775万 | +7.95% | 29.5 | 5.52 |
| 06/30 | 9,275 | 9,394 | 9,217 | 9,280 | +0.32% | 323,500 | 7104億5401万 | +10.48% | 30.11 | 5.63 |
| 06/29 | 9,038 | 9,300 | 8,929 | 9,250 | +3.89% | 414,200 | 7081億5729万 | +10.49% | 30.01 | 5.62 |
| 06/26 | 8,877 | 9,047 | 8,681 | 8,904 | +7.58% | 573,900 | 6816億6838万 | +6.71% | 28.89 | 5.41 |
| 06/25 | 8,331 | 8,411 | 8,160 | 8,277 | +2% | 241,000 | 6336億6679万 | -0.78% | 26.86 | 5.03 |
| 06/24 | 8,057 | 8,187 | 7,972 | 8,115 | +1.12% | 245,500 | 6212億6447万 | -2.93% | 26.33 | 4.93 |
| 06/23 | 8,099 | 8,225 | 8,025 | 8,025 | -0.41% | 237,800 | 6143億7429万 | -4.32% | 26.04 | 4.87 |
| 06/22 | 8,331 | 8,348 | 8,058 | 8,058 | -2.29% | 461,600 | 6169億69万 | -4.33% | 26.14 | 4.89 |
| 06/19 | 8,500 | 8,527 | 8,247 | 8,247 | -4.65% | 710,300 | 6313億7007万 | -2.41% | 26.76 | 5.01 |
| 06/18 | 8,500 | 8,649 | 8,421 | 8,649 | +3.3% | 227,400 | 6621億4620万 | +2.81% | 28.06 | 5.25 |
| 06/17 | 8,399 | 8,468 | 8,268 | 8,373 | +0.53% | 229,500 | 6410億1632万 | +0.32% | 27.17 | 5.08 |
| 06/16 | 8,206 | 8,347 | 8,153 | 8,329 | +1.54% | 184,400 | 6376億4779万 | +0.24% | 27.02 | 5.06 |
| 06/15 | 8,146 | 8,400 | 8,146 | 8,203 | -1.03% | 185,100 | 6280億154万 | -0.89% | 26.62 | 4.98 |
| 06/12 | 8,117 | 8,355 | 7,967 | 8,288 | +1.01% | 356,800 | 6345億893万 | +0.42% | 26.89 | 5.03 |
| 06/11 | 7,991 | 8,205 | 7,916 | 8,205 | +4.64% | 284,000 | 6281億5465万 | -0.32% | 26.62 | 4.98 |
| 06/10 | 8,008 | 8,047 | 7,750 | 7,841 | -1.89% | 223,500 | 6002億8771万 | -4.47% | 25.44 | 4.76 |
| 06/09 | 8,112 | 8,127 | 7,901 | 7,992 | +0.06% | 205,600 | 6118億4789万 | -2.62% | 25.93 | 4.85 |
| 06/08 | 8,199 | 8,221 | 7,916 | 7,987 | -0.25% | 284,000 | 6114億6511万 | -2.59% | 25.91 | 4.85 |
| 06/05 | 8,106 | 8,150 | 7,940 | 8,007 | +1.35% | 278,800 | 6129億9626万 | -2.32% | 25.98 | 4.86 |
| 06/04 | 8,245 | 8,254 | 7,900 | 7,900 | -7.06% | 289,300 | 6048億460万 | -3.53% | 25.63 | 4.8 |
| 06/03 | 8,669 | 8,727 | 8,463 | 8,500 | -2.87% | 233,600 | 6507億3913万 | +3.77% | 27.58 | 5.16 |
| 06/02 | 8,913 | 8,937 | 8,673 | 8,751 | -3.51% | 198,100 | 6699億5507万 | +7.05% | 28.39 | 5.31 |
| 06/01 | 8,847 | 9,249 | 8,838 | 9,069 | +3.54% | 359,000 | 6943億37万 | +11.13% | 29.43 | 5.51 |
| 05/29 | 8,586 | 8,993 | 8,586 | 8,759 | +3.5% | 371,500 | 6705億6753万 | +7.54% | 28.42 | 5.32 |
| 05/28 | 8,517 | 8,659 | 8,410 | 8,463 | -0.81% | 205,500 | 6479億650万 | +3.82% | 27.46 | 5.14 |
| 05/27 | 8,520 | 8,667 | 8,430 | 8,532 | -0.62% | 218,200 | 6531億8897万 | +4.34% | 27.68 | 5.18 |
| 05/26 | 8,481 | 8,728 | 8,464 | 8,585 | +0.61% | 251,500 | 6572億4652万 | +4.72% | 27.85 | 5.21 |
| 05/25 | 8,765 | 8,774 | 8,454 | 8,533 | -3.61% | 273,200 | 6532億6553万 | +3.88% | 27.69 | 5.18 |
| 05/22 | 8,735 | 8,978 | 8,735 | 8,853 | +1.35% | 299,600 | 6777億6394万 | +7.73% | 28.72 | 5.38 |
| 05/21 | 8,778 | 8,982 | 8,698 | 8,735 | -0.7% | 313,900 | 6687億3015万 | +6.54% | 28.34 | 5.3 |
| 05/20 | 9,065 | 9,297 | 8,731 | 8,797 | -1.32% | 470,400 | 6734億7672万 | +7.41% | 28.54 | 5.34 |
| 05/19 | 8,474 | 9,005 | 8,474 | 8,915 | +1.61% | 1,069,000 | 6825億1051万 | +8.96% | 28.93 | 5.41 |
| 05/18 | 8,774 | 8,774 | 8,649 | 8,774 | +20.62% | 620,000 | 6717億1589万 | +7.29% | 28.47 | 5.33 |
| 05/15 | 7,035 | 7,274 | 7,035 | 7,274 | +3.96% | 592,900 | 5568億7958万 | -11% | 23.6 | 4.42 |
| 05/14 | 7,395 | 7,415 | 6,885 | 6,997 | -5.78% | 658,700 | 5356億7314万 | -14.94% | 22.7 | 4.25 |
| 05/13 | 7,500 | 7,598 | 7,426 | 7,426 | -1.38% | 322,200 | 5685億1632万 | -10.4% | 24.09 | 4.51 |
| 05/12 | 7,650 | 7,657 | 7,469 | 7,530 | -1.22% | 337,300 | 5764億7831万 | -9.55% | 24.43 | 4.57 |
| 05/11 | 7,705 | 7,742 | 7,593 | 7,623 | -1.4% | 281,700 | 5835億9816万 | -8.82% | 24.73 | 4.63 |
| 05/08 | 7,781 | 7,911 | 7,706 | 7,731 | +1.31% | 415,900 | 5918億6638万 | -7.79% | 25.08 | 4.69 |
| 05/07 | 7,811 | 7,860 | 7,505 | 7,631 | -2.45% | 623,000 | 5842億1062万 | -9.18% | 24.76 | 4.63 |
| 05/01 | 7,730 | 7,853 | 7,610 | 7,823 | +0.55% | 265,100 | 5989億967万 | -7.13% | 25.38 | 4.75 |
| 04/30 | 7,872 | 7,958 | 7,750 | 7,780 | -2.03% | 352,700 | 5956億1770万 | -7.69% | 25.24 | 4.72 |
| 04/28 | 7,942 | 7,983 | 7,870 | 7,941 | +1.91% | 913,300 | 6079億4346万 | -5.81% | 25.77 | 4.82 |
| 04/27 | 7,963 | 7,985 | 7,776 | 7,792 | -2.22% | 325,500 | 5965億3639万 | -7.52% | 25.28 | 4.73 |
| 04/24 | 8,001 | 8,084 | 7,934 | 7,969 | -1.42% | 272,100 | 6100億8707万 | -5.36% | 25.86 | 4.84 |
| 04/23 | 8,267 | 8,293 | 8,030 | 8,084 | -3.96% | 373,200 | 6188億9119万 | -3.89% | 26.23 | 4.91 |
| 04/22 | 8,744 | 8,806 | 8,392 | 8,417 | -2.7% | 334,600 | 6443億8485万 | +0.19% | 27.31 | 5.11 |
| 04/21 | 8,970 | 8,996 | 8,604 | 8,651 | -3.33% | 282,100 | 6622億9932万 | +3.32% | 28.07 | 5.25 |
| 04/20 | 9,097 | 9,143 | 8,925 | 8,949 | -1.34% | 174,500 | 6851億1347万 | +7.42% | 29.04 | 5.43 |
| 04/17 | 9,160 | 9,249 | 9,017 | 9,071 | -0.11% | 321,000 | 6944億5349万 | +9.57% | 29.43 | 5.51 |
| 04/16 | 9,222 | 9,310 | 9,036 | 9,081 | +1.12% | 323,800 | 6952億1906万 | +10.33% | 29.46 | 5.51 |
| 04/15 | 8,857 | 9,029 | 8,776 | 8,980 | +4.09% | 282,100 | 6874億8675万 | +9.7% | 29.14 | 5.45 |
| 04/14 | 8,685 | 8,706 | 8,537 | 8,627 | +2.89% | 201,700 | 6604億6194万 | +5.89% | 27.99 | 5.24 |
| 04/13 | 8,358 | 8,406 | 8,191 | 8,385 | -1.33% | 369,400 | 6419億3501万 | +3.26% | 27.21 | 5.09 |
| 04/10 | 8,504 | 8,650 | 8,246 | 8,498 | -1.12% | 295,200 | 6505億8601万 | +4.76% | 27.57 | 5.16 |
| 04/09 | 8,770 | 8,800 | 8,594 | 8,594 | -2.46% | 201,600 | 6579億3554万 | +6.32% | 27.88 | 5.22 |
| 04/08 | 8,883 | 8,907 | 8,781 | 8,811 | +1.84% | 329,300 | 6745億4852万 | +9.6% | 28.59 | 5.35 |
| 04/07 | 8,678 | 8,758 | 8,641 | 8,652 | +0.57% | 171,100 | 6623億7587万 | +8.27% | 28.07 | 5.25 |
| 04/06 | 8,542 | 8,630 | 8,522 | 8,603 | +0.71% | 140,500 | 6586億2455万 | +8.12% | 27.91 | 5.22 |
| 04/03 | 8,396 | 8,550 | 8,392 | 8,542 | +2.05% | 239,900 | 6539億5454万 | +7.64% | 27.72 | 5.19 |
| 04/02 | 8,376 | 8,485 | 8,310 | 8,370 | -0.44% | 205,000 | 6407億8665万 | +5.94% | 27.16 | 5.08 |
| 04/01 | 8,301 | 8,407 | 8,199 | 8,407 | +2.47% | 242,000 | 6436億1928万 | +6.92% | 27.28 | 5.1 |
| 03/31 | 8,290 | 8,436 | 8,204 | 8,204 | +0.18% | 407,700 | 6280億7809万 | +4.82% | 26.62 | 5.31 |
| 03/30 | 8,058 | 8,223 | 8,002 | 8,189 | +0.22% | 510,100 | 6269億2973万 | +5.04% | 26.57 | 5.3 |
| 03/27 | 7,998 | 8,189 | 7,998 | 8,171 | +3.14% | 494,500 | 6255億5170万 | +5.17% | 26.51 | 5.29 |
| 03/26 | 7,913 | 7,987 | 7,850 | 7,922 | +0.81% | 238,200 | 6064億8887万 | +2.42% | 25.7 | 5.13 |
| 03/25 | 7,816 | 7,881 | 7,770 | 7,858 | +0.51% | 323,900 | 6015億8918万 | +1.89% | 25.5 | 5.09 |
| 03/24 | 7,769 | 7,818 | 7,716 | 7,818 | +2.4% | 423,500 | 5985億2688万 | +1.59% | 25.37 | 5.06 |
| 03/23 | 7,586 | 7,675 | 7,516 | 7,635 | -1.43% | 460,100 | 5845億1685万 | -0.7% | 24.77 | 4.94 |
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 | 8,809 2026/8/17 | 1,475,900 | 6743億9541万 | -10.32% 9,823 | |||
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）
- 2026/08/17 vs 2025/12/30
- -10%（0.9倍）
- 過去安値
78円（2008/10/10） - 11194%（112.94倍）
8,809円（8/17）
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。
