| 2026 |
| 10/23 | 8,940 | 8,961 | 8,706 | 8,725 | -2.07% | 416,400 | - | -1.2% |
| 10/22 | 9,236 | 9,358 | 8,867 | 8,909 | -3.54% | 399,600 | - | +0.95% |
| 10/21 | 9,210 | 9,308 | 9,114 | 9,236 | +0.37% | 304,600 | - | +4.95% |
| 10/20 | 9,190 | 9,249 | 9,131 | 9,202 | -0.09% | 275,500 | - | +4.94% |
| 10/19 | 9,177 | 9,300 | 9,175 | 9,210 | -0.45% | 319,000 | - | +5.39% |
| 10/16 | 9,172 | 9,419 | 9,161 | 9,252 | +2.07% | 279,600 | - | +6.13% |
| 10/15 | （IR情報）10:00 株式会社メルカリが、ForterのAI判定プラットフォームを本格導入 |
| 10/15 | 8,873 | 9,152 | 8,873 | 9,064 | +1.04% | 317,200 | - | +4.21% |
| 10/14 | 8,888 | 9,065 | 8,835 | 8,971 | -0.17% | 197,900 | - | +3.13% |
| 10/13 | 9,011 | 9,199 | 8,958 | 8,986 | +0.72% | 293,800 | - | +3.37% |
| 10/09 | 8,572 | 8,997 | 8,504 | 8,922 | +4.1% | 373,300 | - | +2.75% |
| 10/08 | 8,586 | 8,643 | 8,455 | 8,571 | -0.49% | 273,600 | - | -1.45% |
| 10/07 | 8,574 | 8,672 | 8,507 | 8,613 | -0.54% | 257,000 | - | -1.36% |
| 10/06 | 8,765 | 8,778 | 8,609 | 8,660 | +1.74% | 201,000 | - | -1.28% |
| 10/05 | 8,412 | 8,571 | 8,377 | 8,512 | +0.33% | 187,200 | - | -3.38% |
| 10/02 | 8,451 | 8,550 | 8,410 | 8,484 | -1.36% | 262,300 | - | -4.09% |
| 10/01 | （IR情報）14:00 GMOリザーブプラス、「Animary byGMO」に動物病院間の紹介予約・情報連携をデジタル化する1.5次・二次診療動物病院向けオプションを提供開始 |
| 10/01 | 8,480 | 8,663 | 8,443 | 8,601 | +0.7% | 235,100 | - | -3.22% |
| 09/30 | 8,580 | 8,592 | 8,481 | 8,541 | -0.37% | 314,700 | - | -4.21% |
| 09/29 | 8,572 | 8,721 | 8,552 | 8,573 | -3.05% | 198,100 | - | -4.14% |
| 09/28 | 9,057 | 9,127 | 8,843 | 8,843 | -2.69% | 370,300 | - | -1.49% |
| 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 | （IR情報）16:00 国内初、EC・オンラインサービス向けに複数の共通ポイントサービスの契約・システム接続・精算を一元化する『ポイント決済サービス』を提供開始 |
| 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% |
| 09/10 | （空売り報告）野村證券 206,901株（0.27%）-0.25%義務消失 |
| 09/09 | 8,572 | 8,600 | 8,413 | 8,466 | -2.45% | 419,700 | - | -10.03% |
| 09/09 | （空売り報告）Barclays Capital Securities Ltd 374,180株（0.48%）-0.02%義務消失 |
| 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% |
| 09/02 | （空売り報告）Barclays Capital Securities Ltd 388,898株（0.5%）再IN |
| 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 | （IR情報）15:00 GMOペイメントサービスとGMOペイメントゲートウェイ、「GMO後払い」利用者のクレジットカード決済への移行連携を本格提供 |
| 08/26 | 9,451 | 9,570 | 9,416 | 9,416 | -0.85% | 235,800 | - | -2.87% |
| 08/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 17,726株（0.02%）-0.57%義務消失 |
| 08/25 | 9,399 | 9,562 | 9,363 | 9,497 | +1.76% | 173,600 | - | -2.24% |
| 08/25 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 455,950株（0.59%）-0.01% |
| 08/24 | 9,210 | 9,489 | 9,180 | 9,333 | +1.2% | 270,200 | - | -4.08% |
| 08/24 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 461,213株（0.6%）-0.28% |
| 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% |
| 08/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 681,097株（0.88%）-0.08% |
| 08/17 | 8,972 | 9,000 | 8,485 | 8,809 | -13.21% | 1,475,900 | - | -10.32% |
| 08/17 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 736,497株（0.96%）+0.07% |
| 08/14 | （IR情報）16:00 2026年9月期第3四半期決算説明会 |
| 08/14 | （IR情報）15:31 2026年9月期第3四半期決算短信〔IFRS〕(連結) |
| 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% |
| 08/10 | （空売り報告）Barclays Capital Securities Ltd 296,531株（0.38%）-0.13%義務消失 |
| 08/07 | 9,970 | 10,090 | 9,823 | 10,060 | +1.85% | 162,600 | - | +2.63% |
| 08/07 | （空売り報告）Barclays Capital Securities Ltd 390,831株（0.51%）再IN |
| 08/06 | （IR情報）16:00 GMOペイメントゲートウェイ、「Universal Commerce Protocol（UCP）」の仕様を採用した独自の決済ソリューションを構築 |
| 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% |
| 08/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 687,569株（0.89%）-0.1% |
| 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% |
| 08/03 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 763,169株（0.99%）-0.06% |
| 07/31 | 10,000 | 10,125 | 9,784 | 9,881 | -2.17% | 227,800 | - | +2.03% |
| 07/31 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 810,769株（1.05%）-0.09% |
| 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% |
| 07/29 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 879,269株（1.14%）-0.19% |
| 07/28 | （IR情報）15:00 GMO-PG、決済データを可視化し、EC事業者の売上最大化を支援する「承認率可視化オプション」の提供を開始 |
| 07/28 | 9,935 | 10,020 | 9,783 | 9,855 | +0.17% | 220,400 | - | +4.29% |
| 07/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,025,028株（1.33%）-0.15% |
| 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 | （IR情報）16:00 ガロア、GMOペイメントゲートウェイが連携し「PayPay給与受取」に対応した「アルバイト採用＆定着プラン」を提供開始 |
| 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 | （IR情報）15:31 無担保社債発行に関するお知らせ |
| 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% |
| 06/26 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,140,013株（1.48%）-0.1% |
| 06/25 | （IR情報）15:00 GMOフィナンシャルゲート、GMOペイメントゲートウェイの決済プラットフォームが三井不動産商業マネジメント運営の商業施設向け決済基盤に採用 |
| 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 | （IR情報）15:31 2026年満期ユーロ円建転換社債型新株予約権付社債の償還に関するお知らせ |
| 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% |
| 06/11 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,213,713株（1.58%）-0.02% |
| 06/10 | 8,008 | 8,047 | 7,750 | 7,841 | -1.89% | 223,500 | - | -4.47% |
| 06/10 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,229,413株（1.6%）+0.03% |
| 06/09 | 8,112 | 8,127 | 7,901 | 7,992 | +0.06% | 205,600 | - | -2.62% |
| 06/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,203,168株（1.57%）+0.25% |
| 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% |
| 06/05 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,012,941株（1.32%）+0.03% |
| 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% |
| 06/03 | （空売り報告）MERRILL LYNCH INTERNATIONAL 374,216株（0.48%）-0.03%義務消失 |
| 06/02 | 8,913 | 8,937 | 8,673 | 8,751 | -3.51% | 198,100 | - | +7.05% |
| 06/02 | （空売り報告）MERRILL LYNCH INTERNATIONAL 390,960株（0.51%）-0.01% |
| 06/01 | 8,847 | 9,249 | 8,838 | 9,069 | +3.54% | 359,000 | - | +11.13% |
| 06/01 | （空売り報告）MERRILL LYNCH INTERNATIONAL 402,329株（0.52%）+0.02% |
| 05/29 | 8,586 | 8,993 | 8,586 | 8,759 | +3.5% | 371,500 | - | +7.54% |
| 05/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 388,829株（0.5%）-0.01% |
| 05/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 397,529株（0.51%）-0.03% |
| 05/28 | （空売り報告）Barclays Capital Securities Ltd 369,589株（0.48%）-0.03%義務消失 |
| 05/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 419,415株（0.54%）-0.02% |
| 05/27 | （空売り報告）Barclays Capital Securities Ltd 396,489株（0.51%）再IN |
| 05/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 432,615株（0.56%）-0.01% |
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。
