GMOペイメントゲートウェイ（3769）の株価チャート
株価
3/27
- 前日 (3/26)
- 7,922
- 始値
- 7,998
- 高値
- 8,189
- 安値
- 7,998
- 終値 +3.14%
- 8,171
- 出来高 +107.6%
- 494,500
乖離率
- 株価（5日）
移動平均値 - +3.68%
7,881 - 株価（25日）
移動平均値 - +5.17%
7,769 - 出来高（5日）
移動平均値 - +27.44%
388,040
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 7,998 | 8,189 | 7,998 | 8,171 | +3.14% | 494,500 | 6255億5170万 | +5.17% | 26.53 | 5.64 |
| 03/26 | 7,913 | 7,987 | 7,850 | 7,922 | +0.81% | 238,200 | 6064億8887万 | +2.42% | 25.72 | 5.47 |
| 03/25 | 7,816 | 7,881 | 7,770 | 7,858 | +0.51% | 323,900 | 6015億8918万 | +1.89% | 25.51 | 5.42 |
| 03/24 | 7,769 | 7,818 | 7,716 | 7,818 | +2.4% | 423,500 | 5985億2688万 | +1.59% | 25.38 | 5.39 |
| 03/23 | 7,586 | 7,675 | 7,516 | 7,635 | -1.43% | 460,100 | 5845億1685万 | -0.7% | 24.79 | 5.27 |
| 03/19 | 7,593 | 7,756 | 7,592 | 7,746 | -1.2% | 317,700 | 5930億1474万 | +0.12% | 25.15 | 5.34 |
| 03/18 | 7,700 | 7,911 | 7,590 | 7,840 | +1.63% | 380,700 | 6002億1115万 | +0.81% | 25.45 | 5.41 |
| 03/17 | 7,748 | 7,776 | 7,626 | 7,714 | +1.53% | 216,500 | 5905億6490万 | -1.24% | 25.05 | 5.32 |
| 03/16 | 7,572 | 7,681 | 7,523 | 7,598 | -0.64% | 298,700 | 5816億8422万 | -3.09% | 24.67 | 5.24 |
| 03/13 | 7,766 | 7,826 | 7,633 | 7,647 | -3.12% | 316,500 | 5854億3554万 | -2.99% | 24.83 | 5.28 |
| 03/12 | 7,826 | 7,893 | 7,625 | 7,893 | -0.79% | 336,700 | 6042億6870万 | -0.37% | 25.63 | 5.45 |
| 03/11 | 7,880 | 8,047 | 7,830 | 7,956 | -0.51% | 285,000 | 6090億9182万 | -0.11% | 25.83 | 5.49 |
| 03/10 | 8,042 | 8,055 | 7,870 | 7,997 | +0.49% | 197,300 | 6122億3068万 | -0.03% | 25.96 | 5.52 |
| 03/09 | 7,634 | 7,983 | 7,622 | 7,958 | -2.59% | 407,600 | 6092億4494万 | -0.98% | 25.84 | 5.49 |
| 03/06 | 7,840 | 8,170 | 7,800 | 8,170 | +5.08% | 586,600 | 6254億7514万 | +1.21% | 26.53 | 5.64 |
| 03/05 | 7,650 | 7,864 | 7,588 | 7,775 | +3.79% | 560,600 | 5952億3491万 | -4.04% | 25.24 | 5.36 |
| 03/04 | 7,564 | 7,615 | 7,411 | 7,491 | -1.65% | 551,600 | 5734億9256万 | -8.1% | 24.32 | 5.17 |
| 03/03 | 7,850 | 7,850 | 7,581 | 7,617 | -2.33% | 295,200 | 5831億3882万 | -7.34% | 24.73 | 5.25 |
| 03/02 | 7,804 | 7,912 | 7,727 | 7,799 | -3.61% | 388,700 | 5970億7229万 | -5.98% | 25.32 | 5.38 |
| 02/27 | 8,031 | 8,100 | 7,889 | 8,091 | +5.7% | 655,200 | 6194億2709万 | -3.23% | 26.27 | 5.58 |
| 02/26 | 7,582 | 7,727 | 7,470 | 7,655 | +3% | 398,500 | 5860億4800万 | -9.02% | 24.85 | 5.28 |
| 02/25 | 7,462 | 7,555 | 7,382 | 7,432 | -0.76% | 422,700 | 5689億7567万 | -12.49% | 24.13 | 5.13 |
| 02/24 | 7,479 | 7,598 | 7,460 | 7,489 | +0.6% | 389,400 | 5733億3945万 | -12.72% | 24.31 | 5.17 |
| 02/20 | 7,450 | 7,649 | 7,370 | 7,444 | -1.01% | 606,800 | 5698億9436万 | -14.15% | 24.17 | 5.14 |
| 02/19 | 7,359 | 7,551 | 7,253 | 7,520 | +2.94% | 526,500 | 5757億1273万 | -14.17% | 24.42 | 5.19 |
| 02/18 | 7,401 | 7,434 | 7,225 | 7,305 | -0.76% | 461,100 | 5592億5286万 | -17.49% | 23.72 | 5.04 |
| 02/17 | 7,450 | 7,538 | 7,223 | 7,361 | -1.34% | 421,900 | 5635億4008万 | -17.86% | 23.9 | 5.08 |
| 02/16 | 7,637 | 7,637 | 7,455 | 7,461 | -2.29% | 640,300 | 5711億9584万 | -17.69% | 24.22 | 5.15 |
| 02/13 | 8,043 | 8,132 | 7,500 | 7,636 | -13.6% | 1,098,800 | 5845億9341万 | -16.65% | 24.79 | 5.27 |
| 02/12 | 8,730 | 8,840 | 8,687 | 8,838 | +1.01% | 530,300 | 6766億1558万 | -4.35% | 28.69 | 6.1 |
| 02/10 | 8,676 | 8,800 | 8,580 | 8,750 | +0.73% | 338,500 | 6698億7851万 | -5.57% | 28.41 | 6.04 |
| 02/09 | 8,584 | 8,746 | 8,524 | 8,687 | +3% | 256,800 | 6650億5539万 | -6.54% | 28.2 | 5.99 |
| 02/06 | 8,550 | 8,601 | 8,400 | 8,434 | -2.62% | 214,700 | 6456億8633万 | -9.68% | 27.38 | 5.82 |
| 02/05 | 8,657 | 8,761 | 8,503 | 8,661 | +0.27% | 387,500 | 6630億6489万 | -7.85% | 28.12 | 5.97 |
| 02/04 | 8,864 | 8,983 | 8,542 | 8,638 | -3.54% | 525,900 | 6613億407万 | -8.62% | 28.05 | 5.96 |
| 02/03 | 8,886 | 9,029 | 8,841 | 8,955 | +1.63% | 259,200 | 6855億7281万 | -5.8% | 29.07 | 6.18 |
| 02/02 | 8,861 | 8,919 | 8,692 | 8,811 | -1.4% | 196,500 | 6745億4852万 | -7.64% | 28.61 | 6.08 |
| 01/30 | 8,900 | 9,005 | 8,860 | 8,936 | +1.07% | 288,700 | 6841億1822万 | -6.71% | 29.01 | 6.16 |
| 01/29 | 8,834 | 8,879 | 8,653 | 8,841 | -0.87% | 373,400 | 6768億4525万 | -8% | 28.7 | 6.1 |
| 01/28 | 8,979 | 9,020 | 8,887 | 8,919 | -1.06% | 294,600 | 6828億1674万 | -7.63% | 28.96 | 6.15 |
| 01/27 | 9,085 | 9,204 | 8,990 | 9,015 | -2.07% | 330,200 | 6901億6626万 | -6.96% | 29.27 | 6.22 |
| 01/26 | 9,343 | 9,418 | 9,083 | 9,206 | -3.02% | 360,200 | 7047億8875万 | -5.25% | 29.89 | 6.35 |
| 01/23 | 9,464 | 9,561 | 9,396 | 9,493 | +0.48% | 217,600 | 7267億6077万 | -2.43% | 30.82 | 6.55 |
| 01/22 | 9,497 | 9,619 | 9,446 | 9,448 | +0.35% | 151,700 | 7233億1568万 | -3.01% | 30.68 | 6.52 |
| 01/21 | 9,556 | 9,600 | 9,400 | 9,415 | -2.26% | 283,900 | 7207億8928万 | -3.47% | 30.57 | 6.5 |
| 01/20 | 9,541 | 9,697 | 9,460 | 9,633 | +0.21% | 205,400 | 7374億7883万 | -1.27% | 31.28 | 6.65 |
| 01/19 | 9,777 | 9,795 | 9,584 | 9,613 | -1.55% | 150,700 | 7359億4768万 | -1.61% | 31.21 | 6.63 |
| 01/16 | 9,647 | 9,764 | 9,576 | 9,764 | +0.5% | 203,800 | 7475億786万 | -0.18% | 31.7 | 6.74 |
| 01/15 | 9,810 | 9,870 | 9,675 | 9,715 | -1.04% | 229,800 | 7437億5654万 | -0.74% | 31.54 | 6.7 |
| 01/14 | 9,993 | 10,065 | 9,746 | 9,817 | -1.7% | 227,200 | 7515億6541万 | +0.13% | 31.87 | 6.77 |
| 01/13 | 10,050 | 10,200 | 9,963 | 9,987 | +0.42% | 250,600 | 7645億8020万 | +1.68% | 32.43 | 6.89 |
| 01/09 | 9,905 | 9,991 | 9,856 | 9,945 | +0.68% | 173,100 | 7613億6478万 | +1.22% | 32.29 | 6.86 |
| 01/08 | 9,840 | 10,045 | 9,772 | 9,878 | +2.81% | 242,500 | 7562億3542万 | +0.5% | 32.07 | 6.81 |
| 01/07 | 9,551 | 9,764 | 9,497 | 9,608 | +1.44% | 183,900 | 7355億6489万 | -2.24% | 31.19 | 6.63 |
| 01/06 | 9,597 | 9,679 | 9,465 | 9,472 | -0.14% | 219,900 | 7251億5306万 | -3.79% | 30.75 | 6.53 |
| 01/05 | 9,753 | 9,827 | 9,459 | 9,485 | -2.75% | 215,200 | 7261億4831万 | -3.89% | 30.8 | 6.54 |
| 2025 | ||||||||||
| 12/30 | 9,964 | 9,972 | 9,753 | 9,753 | -2.25% | 152,000 | 7466億6573万 | -1.41% | 31.67 | 6.73 |
| 12/29 | 10,050 | 10,060 | 9,944 | 9,978 | -0.16% | 82,100 | 7638億9118万 | +0.81% | 32.4 | 6.88 |
| 12/26 | 9,984 | 10,045 | 9,942 | 9,994 | +0.13% | 75,200 | 7651億1610万 | +1.03% | 32.45 | 6.89 |
| 12/25 | 9,918 | 10,020 | 9,818 | 9,981 | +1.97% | 95,000 | 7641億2085万 | +1.07% | 32.41 | 6.89 |
| 12/24 | 9,782 | 9,845 | 9,716 | 9,788 | -0.13% | 99,600 | 7493億4525万 | -0.69% | 31.78 | 6.75 |
| 12/23 | 9,830 | 9,860 | 9,708 | 9,801 | +0.99% | 172,900 | 7503億4049万 | -0.45% | 31.82 | 6.76 |
| 12/22 | 9,993 | 10,050 | 9,632 | 9,705 | -2.86% | 223,400 | 7429億9097万 | -1.52% | 31.51 | 6.7 |
| 12/19 | 9,788 | 10,050 | 9,666 | 9,991 | +2.59% | 633,900 | 7648億8643万 | +1.29% | 32.44 | 6.89 |
| 12/18 | 9,642 | 9,786 | 9,538 | 9,739 | +0.52% | 234,500 | 7455億9393万 | -0.68% | 31.62 | 6.72 |
| 12/17 | 9,587 | 9,695 | 9,437 | 9,689 | +1.68% | 222,700 | 7417億6605万 | -0.81% | 31.46 | 6.68 |
| 12/16 | 9,700 | 9,710 | 9,488 | 9,529 | -2.63% | 335,300 | 7295億1684万 | -2.03% | 30.94 | 6.57 |
| 12/15 | 9,758 | 9,945 | 9,688 | 9,786 | +0.31% | 247,700 | 7491億9213万 | +1.02% | 31.77 | 6.75 |
| 12/12 | 9,604 | 9,762 | 9,556 | 9,756 | +2.37% | 217,600 | 7468億9540万 | +1.26% | 31.68 | 6.73 |
| 12/11 | 10,005 | 10,025 | 9,515 | 9,530 | -4.14% | 281,600 | 7295億9340万 | -0.55% | 30.94 | 6.57 |
| 12/10 | 10,025 | 10,070 | 9,837 | 9,942 | +0.24% | 248,900 | 7611億3511万 | +4.25% | 32.28 | 6.86 |
| 12/09 | 9,900 | 9,966 | 9,826 | 9,918 | +0.37% | 275,300 | 7592億9773万 | +4.66% | 32.2 | 6.84 |
| 12/08 | 10,020 | 10,055 | 9,805 | 9,881 | -2.65% | 253,300 | 7564億6510万 | +4.93% | 32.08 | 6.82 |
| 12/05 | 10,320 | 10,380 | 10,110 | 10,150 | -1.12% | 183,900 | 7770億5908万 | +8.47% | 32.95 | 7 |
| 12/04 | 10,110 | 10,330 | 10,070 | 10,265 | +1.99% | 153,300 | 7858億6319万 | +10.59% | 33.33 | 7.08 |
| 12/03 | 10,185 | 10,265 | 9,995 | 10,065 | +0.2% | 251,200 | 7705億5169万 | +9.27% | 32.68 | 6.94 |
| 12/02 | 10,005 | 10,200 | 9,952 | 10,045 | +1.97% | 195,600 | 7690億2053万 | +9.76% | 32.61 | 6.93 |
| 12/01 | 9,805 | 9,978 | 9,805 | 9,851 | -1.88% | 154,000 | 7541億6837万 | +8.34% | 31.98 | 6.8 |
| 11/28 | 10,055 | 10,120 | 9,977 | 10,040 | -0.15% | 116,500 | 7686億3775万 | +11.09% | 32.6 | 6.93 |
| 11/27 | 10,075 | 10,250 | 10,010 | 10,055 | -0.2% | 123,600 | 7697億8611万 | +11.98% | 32.65 | 6.94 |
| 11/26 | 9,970 | 10,250 | 9,921 | 10,075 | +1.89% | 237,500 | 7713億1726万 | +13.02% | 32.71 | 6.95 |
| 11/25 | 9,994 | 10,010 | 9,785 | 9,888 | +0.45% | 435,800 | 7570億100万 | +11.84% | 32.1 | 6.82 |
| 11/21 | 9,488 | 9,877 | 9,488 | 9,844 | +2.91% | 193,300 | 7536億3247万 | +12.25% | 31.96 | 6.79 |
| 11/20 | 9,420 | 9,652 | 9,420 | 9,566 | +0.59% | 194,900 | 7323億4947万 | +9.89% | 31.06 | 6.6 |
| 11/19 | 9,497 | 9,566 | 9,321 | 9,510 | +0.14% | 258,800 | 7280億6225万 | +9.88% | 30.88 | 6.56 |
| 11/18 | 10,075 | 10,155 | 9,443 | 9,497 | -5.5% | 520,500 | 7270億6700万 | +10.34% | 30.83 | 6.55 |
| 11/17 | 9,983 | 10,075 | 9,651 | 10,050 | +1.07% | 477,500 | 7694億332万 | +17.28% | 32.63 | 6.93 |
| 11/14 | 9,000 | 10,025 | 8,800 | 9,944 | +16.66% | 1,354,100 | 7612億8822万 | +16.82% | 32.29 | 6.86 |
| 11/13 | 8,765 | 8,798 | 8,410 | 8,524 | -3.14% | 361,500 | 6525億7651万 | +0.78% | 27.68 | 5.88 |
| 11/12 | 8,712 | 8,829 | 8,670 | 8,800 | +1.8% | 330,500 | 6737億639万 | +4.08% | 28.57 | 6.07 |
| 11/11 | 8,626 | 8,660 | 8,525 | 8,644 | +1.06% | 203,600 | 6617億6341万 | +2.32% | 28.06 | 5.96 |
| 11/10 | 8,437 | 8,566 | 8,401 | 8,553 | +0.94% | 179,400 | 6547億9668万 | +1.44% | 27.77 | 5.9 |
| 11/07 | 8,479 | 8,557 | 8,415 | 8,473 | +0.01% | 198,900 | 6486億7207万 | +0.67% | 27.51 | 5.85 |
| 11/06 | 8,390 | 8,571 | 8,362 | 8,472 | +1.18% | 244,600 | 6485億9552万 | +0.75% | 27.51 | 5.84 |
| 11/05 | 8,405 | 8,490 | 8,192 | 8,373 | -0.63% | 257,800 | 6410億1632万 | -0.35% | 27.19 | 5.78 |
| 11/04 | 8,356 | 8,483 | 8,330 | 8,426 | -0.01% | 165,400 | 6450億7387万 | +0.37% | 27.36 | 5.81 |
| 10/31 | 8,443 | 8,495 | 8,370 | 8,427 | +0.57% | 208,200 | 6451億5043万 | +0.49% | 27.36 | 5.81 |
| 10/30 | 8,269 | 8,424 | 8,241 | 8,379 | +1.06% | 284,900 | 6414億7566万 | +0.02% | 27.2 | 5.78 |
| 10/29 | 8,450 | 8,507 | 8,224 | 8,291 | -2.29% | 286,500 | 6347億3860万 | -0.98% | 26.92 | 5.72 |
| 10/28 | 8,635 | 8,669 | 8,444 | 8,485 | -1.26% | 220,600 | 6495億9076万 | +1.3% | 27.55 | 5.85 |
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 | 8,171 2026/3/27 | 494,500 | 6255億5170万 | +5.17% 7,769 | |||
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）
- 2026/03/27 vs 2025/12/30
- -16%（0.84倍）
- 過去安値
78円（2008/10/10） - 10376%（104.76倍）
8,171円（3/27）
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。
