GMOペイメントゲートウェイ（3769）の株価チャート
株価
6/3
- 前日 (6/2)
- 8,751
- 始値
- 8,669
- 高値
- 8,727
- 安値
- 8,463
- 終値 -2.87%
- 8,500
- 出来高 +17.92%
- 233,600
乖離率
- 株価（5日）
移動平均値 - -2.39%
8,708 - 株価（25日）
移動平均値 - +3.77%
8,191 - 出来高（5日）
移動平均値 - -14.6%
273,540
2026/01/05～2026/06/03
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 | ||||||||||
| 06/03 | 8,669 | 8,727 | 8,463 | 8,500 | -2.87% | 233,600 | 6507億3913万 | +3.77% | 27.58 | 5.5 |
| 06/02 | 8,913 | 8,937 | 8,673 | 8,751 | -3.51% | 198,100 | 6699億5507万 | +7.05% | 28.39 | 5.67 |
| 06/01 | 8,847 | 9,249 | 8,838 | 9,069 | +3.54% | 359,000 | 6943億37万 | +11.13% | 29.43 | 5.87 |
| 05/29 | 8,586 | 8,993 | 8,586 | 8,759 | +3.5% | 371,500 | 6705億6753万 | +7.54% | 28.42 | 5.67 |
| 05/28 | 8,517 | 8,659 | 8,410 | 8,463 | -0.81% | 205,500 | 6479億650万 | +3.82% | 27.46 | 5.48 |
| 05/27 | 8,520 | 8,667 | 8,430 | 8,532 | -0.62% | 218,200 | 6531億8897万 | +4.34% | 27.68 | 5.52 |
| 05/26 | 8,481 | 8,728 | 8,464 | 8,585 | +0.61% | 251,500 | 6572億4652万 | +4.72% | 27.85 | 5.56 |
| 05/25 | 8,765 | 8,774 | 8,454 | 8,533 | -3.61% | 273,200 | 6532億6553万 | +3.88% | 27.69 | 5.53 |
| 05/22 | 8,735 | 8,978 | 8,735 | 8,853 | +1.35% | 299,600 | 6777億6394万 | +7.73% | 28.72 | 5.73 |
| 05/21 | 8,778 | 8,982 | 8,698 | 8,735 | -0.7% | 313,900 | 6687億3015万 | +6.54% | 28.34 | 5.66 |
| 05/20 | 9,065 | 9,297 | 8,731 | 8,797 | -1.32% | 470,400 | 6734億7672万 | +7.41% | 28.54 | 5.7 |
| 05/19 | 8,474 | 9,005 | 8,474 | 8,915 | +1.61% | 1,069,000 | 6825億1051万 | +8.96% | 28.93 | 5.77 |
| 05/18 | 8,774 | 8,774 | 8,649 | 8,774 | +20.62% | 620,000 | 6717億1589万 | +7.29% | 28.47 | 5.68 |
| 05/15 | 7,035 | 7,274 | 7,035 | 7,274 | +3.96% | 592,900 | 5568億7958万 | -11% | 23.6 | 4.71 |
| 05/14 | 7,395 | 7,415 | 6,885 | 6,997 | -5.78% | 658,700 | 5356億7314万 | -14.94% | 22.7 | 4.53 |
| 05/13 | 7,500 | 7,598 | 7,426 | 7,426 | -1.38% | 322,200 | 5685億1632万 | -10.4% | 24.09 | 4.81 |
| 05/12 | 7,650 | 7,657 | 7,469 | 7,530 | -1.22% | 337,300 | 5764億7831万 | -9.55% | 24.43 | 4.88 |
| 05/11 | 7,705 | 7,742 | 7,593 | 7,623 | -1.4% | 281,700 | 5835億9816万 | -8.82% | 24.73 | 4.94 |
| 05/08 | 7,781 | 7,911 | 7,706 | 7,731 | +1.31% | 415,900 | 5918億6638万 | -7.79% | 25.08 | 5.01 |
| 05/07 | 7,811 | 7,860 | 7,505 | 7,631 | -2.45% | 623,000 | 5842億1062万 | -9.18% | 24.76 | 4.94 |
| 05/01 | 7,730 | 7,853 | 7,610 | 7,823 | +0.55% | 265,100 | 5989億967万 | -7.13% | 25.38 | 5.07 |
| 04/30 | 7,872 | 7,958 | 7,750 | 7,780 | -2.03% | 352,700 | 5956億1770万 | -7.69% | 25.24 | 5.04 |
| 04/28 | 7,942 | 7,983 | 7,870 | 7,941 | +1.91% | 913,300 | 6079億4346万 | -5.81% | 25.77 | 5.14 |
| 04/27 | 7,963 | 7,985 | 7,776 | 7,792 | -2.22% | 325,500 | 5965億3639万 | -7.52% | 25.28 | 5.05 |
| 04/24 | 8,001 | 8,084 | 7,934 | 7,969 | -1.42% | 272,100 | 6100億8707万 | -5.36% | 25.86 | 5.16 |
| 04/23 | 8,267 | 8,293 | 8,030 | 8,084 | -3.96% | 373,200 | 6188億9119万 | -3.89% | 26.23 | 5.23 |
| 04/22 | 8,744 | 8,806 | 8,392 | 8,417 | -2.7% | 334,600 | 6443億8485万 | +0.19% | 27.31 | 5.45 |
| 04/21 | 8,970 | 8,996 | 8,604 | 8,651 | -3.33% | 282,100 | 6622億9932万 | +3.32% | 28.07 | 5.6 |
| 04/20 | 9,097 | 9,143 | 8,925 | 8,949 | -1.34% | 174,500 | 6851億1347万 | +7.42% | 29.04 | 5.8 |
| 04/17 | 9,160 | 9,249 | 9,017 | 9,071 | -0.11% | 321,000 | 6944億5349万 | +9.57% | 29.43 | 5.87 |
| 04/16 | 9,222 | 9,310 | 9,036 | 9,081 | +1.12% | 323,800 | 6952億1906万 | +10.33% | 29.46 | 5.88 |
| 04/15 | 8,857 | 9,029 | 8,776 | 8,980 | +4.09% | 282,100 | 6874億8675万 | +9.7% | 29.14 | 5.82 |
| 04/14 | 8,685 | 8,706 | 8,537 | 8,627 | +2.89% | 201,700 | 6604億6194万 | +5.89% | 27.99 | 5.59 |
| 04/13 | 8,358 | 8,406 | 8,191 | 8,385 | -1.33% | 369,400 | 6419億3501万 | +3.26% | 27.21 | 5.43 |
| 04/10 | 8,504 | 8,650 | 8,246 | 8,498 | -1.12% | 295,200 | 6505億8601万 | +4.76% | 27.57 | 5.5 |
| 04/09 | 8,770 | 8,800 | 8,594 | 8,594 | -2.46% | 201,600 | 6579億3554万 | +6.32% | 27.88 | 5.57 |
| 04/08 | 8,883 | 8,907 | 8,781 | 8,811 | +1.84% | 329,300 | 6745億4852万 | +9.6% | 28.59 | 5.71 |
| 04/07 | 8,678 | 8,758 | 8,641 | 8,652 | +0.57% | 171,100 | 6623億7587万 | +8.27% | 28.07 | 5.6 |
| 04/06 | 8,542 | 8,630 | 8,522 | 8,603 | +0.71% | 140,500 | 6586億2455万 | +8.12% | 27.91 | 5.57 |
| 04/03 | 8,396 | 8,550 | 8,392 | 8,542 | +2.05% | 239,900 | 6539億5454万 | +7.64% | 27.72 | 5.53 |
| 04/02 | 8,376 | 8,485 | 8,310 | 8,370 | -0.44% | 205,000 | 6407億8665万 | +5.94% | 27.16 | 5.42 |
| 04/01 | 8,301 | 8,407 | 8,199 | 8,407 | +2.47% | 242,000 | 6436億1928万 | +6.92% | 27.28 | 5.44 |
| 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 | 5.31 |
| 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 | 5.07 |
| 03/23 | 7,586 | 7,675 | 7,516 | 7,635 | -1.43% | 460,100 | 5845億1685万 | -0.7% | 24.77 | 4.95 |
| 03/19 | 7,593 | 7,756 | 7,592 | 7,746 | -1.2% | 317,700 | 5930億1474万 | +0.12% | 25.13 | 5.02 |
| 03/18 | 7,700 | 7,911 | 7,590 | 7,840 | +1.63% | 380,700 | 6002億1115万 | +0.81% | 25.44 | 5.08 |
| 03/17 | 7,748 | 7,776 | 7,626 | 7,714 | +1.53% | 216,500 | 5905億6490万 | -1.24% | 25.03 | 5 |
| 03/16 | 7,572 | 7,681 | 7,523 | 7,598 | -0.64% | 298,700 | 5816億8422万 | -3.09% | 24.65 | 4.92 |
| 03/13 | 7,766 | 7,826 | 7,633 | 7,647 | -3.12% | 316,500 | 5854億3554万 | -2.99% | 24.81 | 4.96 |
| 03/12 | 7,826 | 7,893 | 7,625 | 7,893 | -0.79% | 336,700 | 6042億6870万 | -0.37% | 25.61 | 5.11 |
| 03/11 | 7,880 | 8,047 | 7,830 | 7,956 | -0.51% | 285,000 | 6090億9182万 | -0.11% | 25.81 | 5.16 |
| 03/10 | 8,042 | 8,055 | 7,870 | 7,997 | +0.49% | 197,300 | 6122億3068万 | -0.03% | 25.95 | 5.18 |
| 03/09 | 7,634 | 7,983 | 7,622 | 7,958 | -2.59% | 407,600 | 6092億4494万 | -0.98% | 25.82 | 5.16 |
| 03/06 | 7,840 | 8,170 | 7,800 | 8,170 | +5.08% | 586,600 | 6254億7514万 | +1.21% | 26.51 | 5.29 |
| 03/05 | 7,650 | 7,864 | 7,588 | 7,775 | +3.79% | 560,600 | 5952億3491万 | -4.04% | 25.23 | 5.04 |
| 03/04 | 7,564 | 7,615 | 7,411 | 7,491 | -1.65% | 551,600 | 5734億9256万 | -8.1% | 24.31 | 4.85 |
| 03/03 | 7,850 | 7,850 | 7,581 | 7,617 | -2.33% | 295,200 | 5831億3882万 | -7.34% | 24.71 | 4.94 |
| 03/02 | 7,804 | 7,912 | 7,727 | 7,799 | -3.61% | 388,700 | 5970億7229万 | -5.98% | 25.3 | 5.05 |
| 02/27 | 8,031 | 8,100 | 7,889 | 8,091 | +5.7% | 655,200 | 6194億2709万 | -3.23% | 26.25 | 5.24 |
| 02/26 | 7,582 | 7,727 | 7,470 | 7,655 | +3% | 398,500 | 5860億4800万 | -9.02% | 24.84 | 4.96 |
| 02/25 | 7,462 | 7,555 | 7,382 | 7,432 | -0.76% | 422,700 | 5689億7567万 | -12.49% | 24.11 | 4.82 |
| 02/24 | 7,479 | 7,598 | 7,460 | 7,489 | +0.6% | 389,400 | 5733億3945万 | -12.72% | 24.3 | 4.85 |
| 02/20 | 7,450 | 7,649 | 7,370 | 7,444 | -1.01% | 606,800 | 5698億9436万 | -14.15% | 24.15 | 4.82 |
| 02/19 | 7,359 | 7,551 | 7,253 | 7,520 | +2.94% | 526,500 | 5757億1273万 | -14.17% | 24.4 | 4.87 |
| 02/18 | 7,401 | 7,434 | 7,225 | 7,305 | -0.76% | 461,100 | 5592億5286万 | -17.49% | 23.7 | 4.73 |
| 02/17 | 7,450 | 7,538 | 7,223 | 7,361 | -1.34% | 421,900 | 5635億4008万 | -17.86% | 23.88 | 4.77 |
| 02/16 | 7,637 | 7,637 | 7,455 | 7,461 | -2.29% | 640,300 | 5711億9584万 | -17.69% | 24.21 | 4.83 |
| 02/13 | 8,043 | 8,132 | 7,500 | 7,636 | -13.6% | 1,098,800 | 5845億9341万 | -16.65% | 24.78 | 4.95 |
| 02/12 | 8,730 | 8,840 | 8,687 | 8,838 | +1.01% | 530,300 | 6766億1558万 | -4.35% | 28.68 | 5.73 |
| 02/10 | 8,676 | 8,800 | 8,580 | 8,750 | +0.73% | 338,500 | 6698億7851万 | -5.57% | 28.39 | 5.67 |
| 02/09 | 8,584 | 8,746 | 8,524 | 8,687 | +3% | 256,800 | 6650億5539万 | -6.54% | 28.19 | 5.63 |
| 02/06 | 8,550 | 8,601 | 8,400 | 8,434 | -2.62% | 214,700 | 6456億8633万 | -9.68% | 27.36 | 5.47 |
| 02/05 | 8,657 | 8,761 | 8,503 | 8,661 | +0.27% | 387,500 | 6630億6489万 | -7.85% | 28.1 | 5.61 |
| 02/04 | 8,864 | 8,983 | 8,542 | 8,638 | -3.54% | 525,900 | 6613億407万 | -8.62% | 28.03 | 5.6 |
| 02/03 | 8,886 | 9,029 | 8,841 | 8,955 | +1.63% | 259,200 | 6855億7281万 | -5.8% | 29.06 | 5.8 |
| 02/02 | 8,861 | 8,919 | 8,692 | 8,811 | -1.4% | 196,500 | 6745億4852万 | -7.64% | 28.59 | 5.71 |
| 01/30 | 8,900 | 9,005 | 8,860 | 8,936 | +1.07% | 288,700 | 6841億1822万 | -6.71% | 28.99 | 5.79 |
| 01/29 | 8,834 | 8,879 | 8,653 | 8,841 | -0.87% | 373,400 | 6768億4525万 | -8% | 28.69 | 5.73 |
| 01/28 | 8,979 | 9,020 | 8,887 | 8,919 | -1.06% | 294,600 | 6828億1674万 | -7.63% | 28.94 | 5.78 |
| 01/27 | 9,085 | 9,204 | 8,990 | 9,015 | -2.07% | 330,200 | 6901億6626万 | -6.96% | 29.25 | 5.84 |
| 01/26 | 9,343 | 9,418 | 9,083 | 9,206 | -3.02% | 360,200 | 7047億8875万 | -5.25% | 29.87 | 5.97 |
| 01/23 | 9,464 | 9,561 | 9,396 | 9,493 | +0.48% | 217,600 | 7267億6077万 | -2.43% | 30.8 | 6.15 |
| 01/22 | 9,497 | 9,619 | 9,446 | 9,448 | +0.35% | 151,700 | 7233億1568万 | -3.01% | 30.65 | 6.12 |
| 01/21 | 9,556 | 9,600 | 9,400 | 9,415 | -2.26% | 283,900 | 7207億8928万 | -3.47% | 30.55 | 6.1 |
| 01/20 | 9,541 | 9,697 | 9,460 | 9,633 | +0.21% | 205,400 | 7374億7883万 | -1.27% | 31.26 | 6.24 |
| 01/19 | 9,777 | 9,795 | 9,584 | 9,613 | -1.55% | 150,700 | 7359億4768万 | -1.61% | 31.19 | 6.23 |
| 01/16 | 9,647 | 9,764 | 9,576 | 9,764 | +0.5% | 203,800 | 7475億786万 | -0.18% | 31.68 | 6.33 |
| 01/15 | 9,810 | 9,870 | 9,675 | 9,715 | -1.04% | 229,800 | 7437億5654万 | -0.74% | 31.52 | 6.3 |
| 01/14 | 9,993 | 10,065 | 9,746 | 9,817 | -1.7% | 227,200 | 7515億6541万 | +0.13% | 31.85 | 6.36 |
| 01/13 | 10,050 | 10,200 | 9,963 | 9,987 | +0.42% | 250,600 | 7645億8020万 | +1.68% | 32.4 | 6.47 |
| 01/09 | 9,905 | 9,991 | 9,856 | 9,945 | +0.68% | 173,100 | 7613億6478万 | +1.22% | 32.27 | 6.44 |
| 01/08 | 9,840 | 10,045 | 9,772 | 9,878 | +2.81% | 242,500 | 7562億3542万 | +0.5% | 32.05 | 6.4 |
| 01/07 | 9,551 | 9,764 | 9,497 | 9,608 | +1.44% | 183,900 | 7355億6489万 | -2.24% | 31.17 | 6.23 |
| 01/06 | 9,597 | 9,679 | 9,465 | 9,472 | -0.14% | 219,900 | 7251億5306万 | -3.79% | 30.73 | 6.14 |
| 01/05 | 9,753 | 9,827 | 9,459 | 9,485 | -2.75% | 215,200 | 7261億4831万 | -3.89% | 30.78 | 6.15 |
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 | 8,500 2026/6/3 | 233,600 | 6507億3913万 | +3.77% 8,191 | |||
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）
- 2026/06/03 vs 2025/12/30
- -13%（0.87倍）
- 過去安値
78円（2008/10/10） - 10797%（108.97倍）
8,500円（6/3）
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。
