| 2026 |
| 09/10 | 8,365 | 8,444 | 8,300 | 8,442 | -0.28% | 264,300 | 6462億9879万 | -9.76% |
| 09/09 | 8,572 | 8,600 | 8,413 | 8,466 | -2.45% | 419,700 | 6481億3617万 | -10.03% |
| 09/08 | 8,660 | 8,703 | 8,576 | 8,679 | -0.81% | 265,600 | 6644億4293万 | -8.22% |
| 09/07 | 8,958 | 8,999 | 8,690 | 8,750 | -3.68% | 325,300 | 6698億7851万 | -7.85% |
| 09/04 | 8,989 | 9,164 | 8,900 | 9,084 | +2.77% | 334,900 | 6954億4873万 | -4.78% |
| 09/03 | 8,750 | 8,887 | 8,687 | 8,839 | +1.16% | 358,500 | 6766億9214万 | -7.74% |
| 09/02 | 9,151 | 9,174 | 8,735 | 8,738 | -5.64% | 470,100 | 6689億5982万 | -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 | 7089億2286万 | -4.36% |
| 08/31 | 9,511 | 9,562 | 9,410 | 9,444 | -1.91% | 255,000 | 7230億945万 | -2.69% |
| 08/28 | 9,593 | 9,832 | 9,540 | 9,628 | +0.23% | 190,900 | 7370億9604万 | -0.77% |
| 08/27 | 9,400 | 9,690 | 9,385 | 9,606 | +2.02% | 185,100 | 7354億1177万 | -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 | 7208億6584万 | -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 | 7270億6700万 | -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 | 7145億1156万 | -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 | 7060億1367万 | -5.4% |
| 08/20 | 9,549 | 9,742 | 9,356 | 9,414 | +0.12% | 382,300 | 7207億1272万 | -3.65% |
| 08/19 | 9,288 | 9,416 | 9,221 | 9,403 | +2.49% | 529,800 | 7198億7059万 | -3.93% |
| 08/18 | 8,880 | 9,175 | 8,816 | 9,175 | +4.15% | 636,300 | 7024億1547万 | -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 | 6743億9541万 | -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 | 7770億5908万 | +2.98% |
| 08/13 | 10,240 | 10,250 | 9,915 | 10,185 | +0.1% | 222,400 | 7797億3859万 | +3.42% |
| 08/12 | 10,280 | 10,455 | 10,020 | 10,175 | -0.59% | 311,600 | 7789億7302万 | +3.39% |
| 08/10 | 10,150 | 10,400 | 10,000 | 10,235 | +1.74% | 191,600 | 7835億6647万 | +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 | 7701億6890万 | +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 | 7561億5887万 | +0.99% |
| 08/05 | 9,680 | 9,798 | 9,620 | 9,793 | +1.64% | 108,500 | 7497億2803万 | +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 | 7376億3194万 | -0.96% |
| 08/03 | 9,855 | 9,855 | 9,464 | 9,639 | -2.45% | 240,400 | 7379億3817万 | -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 | 7564億6510万 | +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 | 7732億3120万 | +5% |
| 07/29 | 9,990 | 10,390 | 9,774 | 10,265 | +4.16% | 370,500 | 7858億6319万 | +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 | 7544億7460万 | +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 | 7531億7312万 | +4.89% |
| 07/24 | 9,231 | 9,381 | 9,141 | 9,381 | -1.26% | 284,600 | 7181億8632万 | +0.71% |
| 07/23 | 9,558 | 9,611 | 9,444 | 9,501 | -0.11% | 214,600 | 7273億7323万 | +2.32% |
| 07/22 | 9,830 | 9,830 | 9,487 | 9,511 | -4.21% | 296,400 | 7281億3881万 | +2.93% |
| 07/21 | 9,892 | 10,015 | 9,864 | 9,929 | +0.37% | 265,900 | 7601億3986万 | +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 | 7573億723万 | +8.42% |
| 07/16 | 9,687 | 9,933 | 9,687 | 9,771 | -0.37% | 163,200 | 7480億4377万 | +7.85% |
| 07/15 | 9,715 | 9,898 | 9,617 | 9,807 | -0.17% | 268,500 | 7507億9984万 | +9% |
| 07/14 | 9,700 | 9,922 | 9,670 | 9,824 | +1.22% | 129,700 | 7521億132万 | +10.15% |
| 07/13 | 9,693 | 9,816 | 9,622 | 9,706 | -0.48% | 132,600 | 7430億6753万 | +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 | 7466億6573万 | +11.12% |
| 07/09 | 9,820 | 9,911 | 9,566 | 9,625 | -3.31% | 311,300 | 7368億6637万 | +10.54% |
| 07/08 | 10,075 | 10,170 | 9,860 | 9,955 | -0.5% | 284,100 | 7621億3036万 | +15.25% |
| 07/07 | 9,697 | 10,075 | 9,650 | 10,005 | +2.78% | 320,700 | 7659億5823万 | +16.61% |
| 07/06 | 9,692 | 9,789 | 9,610 | 9,734 | +0.14% | 250,900 | 7452億1114万 | +14.13% |
| 07/03 | 9,600 | 9,749 | 9,460 | 9,720 | +2.22% | 278,900 | 7441億3933万 | +14.31% |
| 07/02 | 9,360 | 9,672 | 9,277 | 9,509 | +4.57% | 323,800 | 7279億8569万 | +12.35% |
| 07/01 | 9,331 | 9,331 | 9,036 | 9,093 | -2.02% | 254,000 | 6961億3775万 | +7.95% |
| 06/30 | 9,275 | 9,394 | 9,217 | 9,280 | +0.32% | 323,500 | 7104億5401万 | +10.48% |
| 06/29 | 9,038 | 9,300 | 8,929 | 9,250 | +3.89% | 414,200 | 7081億5729万 | +10.49% |
| 06/26 | 8,877 | 9,047 | 8,681 | 8,904 | +7.58% | 573,900 | 6816億6838万 | +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 | 6336億6679万 | -0.78% |
| 06/24 | 8,057 | 8,187 | 7,972 | 8,115 | +1.12% | 245,500 | 6212億6447万 | -2.93% |
| 06/23 | 8,099 | 8,225 | 8,025 | 8,025 | -0.41% | 237,800 | 6143億7429万 | -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 | 6169億69万 | -4.33% |
| 06/19 | 8,500 | 8,527 | 8,247 | 8,247 | -4.65% | 710,300 | 6313億7007万 | -2.41% |
| 06/18 | 8,500 | 8,649 | 8,421 | 8,649 | +3.3% | 227,400 | 6621億4620万 | +2.81% |
| 06/17 | 8,399 | 8,468 | 8,268 | 8,373 | +0.53% | 229,500 | 6410億1632万 | +0.32% |
| 06/16 | 8,206 | 8,347 | 8,153 | 8,329 | +1.54% | 184,400 | 6376億4779万 | +0.24% |
| 06/15 | 8,146 | 8,400 | 8,146 | 8,203 | -1.03% | 185,100 | 6280億154万 | -0.89% |
| 06/12 | 8,117 | 8,355 | 7,967 | 8,288 | +1.01% | 356,800 | 6345億893万 | +0.42% |
| 06/11 | 7,991 | 8,205 | 7,916 | 8,205 | +4.64% | 284,000 | 6281億5465万 | -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 | 6002億8771万 | -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 | 6118億4789万 | -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 | 6114億6511万 | -2.59% |
| 06/05 | 8,106 | 8,150 | 7,940 | 8,007 | +1.35% | 278,800 | 6129億9626万 | -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 | 6048億460万 | -3.53% |
| 06/03 | 8,669 | 8,727 | 8,463 | 8,500 | -2.87% | 233,600 | 6507億3913万 | +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 | 6699億5507万 | +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 | 6943億37万 | +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 | 6705億6753万 | +7.54% |
| 05/29 | （空売り報告）MERRILL LYNCH INTERNATIONAL 388,829株（0.5%）-0.01% |
| 05/28 | 8,517 | 8,659 | 8,410 | 8,463 | -0.81% | 205,500 | 6479億650万 | +3.82% |
| 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 | 8,520 | 8,667 | 8,430 | 8,532 | -0.62% | 218,200 | 6531億8897万 | +4.34% |
| 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 |
| 05/26 | 8,481 | 8,728 | 8,464 | 8,585 | +0.61% | 251,500 | 6572億4652万 | +4.72% |
| 05/25 | 8,765 | 8,774 | 8,454 | 8,533 | -3.61% | 273,200 | 6532億6553万 | +3.88% |
| 05/25 | （空売り報告）MERRILL LYNCH INTERNATIONAL 432,615株（0.56%）-0.01% |
| 05/22 | 8,735 | 8,978 | 8,735 | 8,853 | +1.35% | 299,600 | 6777億6394万 | +7.73% |
| 05/22 | （空売り報告）MERRILL LYNCH INTERNATIONAL 437,915株（0.57%）-0.02% |
| 05/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 992,754株（1.29%）-0.1% |
| 05/21 | 8,778 | 8,982 | 8,698 | 8,735 | -0.7% | 313,900 | 6687億3015万 | +6.54% |
| 05/21 | （空売り報告）MERRILL LYNCH INTERNATIONAL 458,415株（0.59%）-0.03% |
| 05/21 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,069,006株（1.39%）-0.06% |
| 05/20 | 9,065 | 9,297 | 8,731 | 8,797 | -1.32% | 470,400 | 6734億7672万 | +7.41% |
| 05/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 474,987株（0.62%）-0.04% |
| 05/20 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,115,651株（1.45%）-0.09% |
| 05/19 | 8,474 | 9,005 | 8,474 | 8,915 | +1.61% | 1,069,000 | 6825億1051万 | +8.96% |
| 05/19 | （空売り報告）MERRILL LYNCH INTERNATIONAL 510,687株（0.66%）-0.2% |
| 05/19 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,185,659株（1.54%）-0.23% |
| 05/18 | （IR情報）16:00 GMO-PG、HDI格付けベンチマーク「クオリティ格付け（マルチチャネル）」で最高評価の「三つ星」を獲得 |
| 05/18 | 8,774 | 8,774 | 8,649 | 8,774 | +20.62% | 620,000 | 6717億1589万 | +7.29% |
| 05/18 | （空売り報告）MERRILL LYNCH INTERNATIONAL 661,687株（0.86%）-0.03% |
| 05/15 | （IR情報）16:00 2026年9月期第2四半期決算説明会 |
| 05/15 | （IR情報）15:31 2026年9月期第2四半期(中間期)決算短信〔IFRS〕(連結) |
| 05/15 | 7,035 | 7,274 | 7,035 | 7,274 | +3.96% | 592,900 | 5568億7958万 | -11% |
| 05/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 681,587株（0.89%）-0.03% |
| 05/15 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,358,465株（1.77%）-0.07% |
| 05/14 | 7,395 | 7,415 | 6,885 | 6,997 | -5.78% | 658,700 | 5356億7314万 | -14.94% |
| 05/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 707,587株（0.92%）-0.07% |
| 05/14 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,413,765株（1.84%）-0.14% |
| 05/13 | 7,500 | 7,598 | 7,426 | 7,426 | -1.38% | 322,200 | 5685億1632万 | -10.4% |
| 05/13 | （空売り報告）MERRILL LYNCH INTERNATIONAL 762,563株（0.99%）-0.01% |
| 05/12 | 7,650 | 7,657 | 7,469 | 7,530 | -1.22% | 337,300 | 5764億7831万 | -9.55% |
| 05/12 | （空売り報告）野村證券 403,811株（0.52%）-0.14% |
| 05/12 | （空売り報告）MERRILL LYNCH INTERNATIONAL 772,663株（1%）-0.01% |
| 05/12 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,516,565株（1.98%）-0.1% |
| 05/11 | 7,705 | 7,742 | 7,593 | 7,623 | -1.4% | 281,700 | 5835億9816万 | -8.82% |
| 05/11 | （空売り報告）MERRILL LYNCH INTERNATIONAL 775,463株（1.01%）-0.01% |
| 05/08 | 7,781 | 7,911 | 7,706 | 7,731 | +1.31% | 415,900 | 5918億6638万 | -7.79% |
| 05/08 | （空売り報告）MERRILL LYNCH INTERNATIONAL 786,563株（1.02%）-0.03% |
| 05/07 | 7,811 | 7,860 | 7,505 | 7,631 | -2.45% | 623,000 | 5842億1062万 | -9.18% |
| 05/07 | （空売り報告）MERRILL LYNCH INTERNATIONAL 805,963株（1.05%）-0.02% |
| 05/01 | 7,730 | 7,853 | 7,610 | 7,823 | +0.55% | 265,100 | 5989億967万 | -7.13% |
| 05/01 | （空売り報告）野村證券 506,411株（0.66%）新規 |
| 05/01 | （空売り報告）Nomura International plc 373,425株（0.48%）-0.43%義務消失 |
| 05/01 | （空売り報告）MERRILL LYNCH INTERNATIONAL 823,963株（1.07%）+0.01% |
| 04/30 | 7,872 | 7,958 | 7,750 | 7,780 | -2.03% | 352,700 | 5956億1770万 | -7.69% |
| 04/30 | （空売り報告）MERRILL LYNCH INTERNATIONAL 815,763株（1.06%）-0.01% |
| 04/28 | 7,942 | 7,983 | 7,870 | 7,941 | +1.91% | 913,300 | 6079億4346万 | -5.81% |
| 04/28 | （空売り報告）Nomura International plc 698,660株（0.91%）再IN |
| 04/28 | （空売り報告）MERRILL LYNCH INTERNATIONAL 824,563株（1.07%）+0.02% |
| 04/28 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,594,194株（2.08%）+0.19% |
| 04/27 | 7,963 | 7,985 | 7,776 | 7,792 | -2.22% | 325,500 | 5965億3639万 | -7.52% |
| 04/27 | （空売り報告）MERRILL LYNCH INTERNATIONAL 810,263株（1.05%）-0.01% |
| 04/24 | 8,001 | 8,084 | 7,934 | 7,969 | -1.42% | 272,100 | 6100億8707万 | -5.36% |
| 04/24 | （空売り報告）MERRILL LYNCH INTERNATIONAL 816,563株（1.06%）+0.01% |
| 04/23 | 8,267 | 8,293 | 8,030 | 8,084 | -3.96% | 373,200 | 6188億9119万 | -3.89% |
| 04/22 | 8,744 | 8,806 | 8,392 | 8,417 | -2.7% | 334,600 | 6443億8485万 | +0.19% |
| 04/22 | （空売り報告）Nomura International plc 254,064株（0.33%）-0.17%義務消失 |
| 04/22 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,447,958株（1.89%）-0.06% |
| 04/21 | 8,970 | 8,996 | 8,604 | 8,651 | -3.33% | 282,100 | 6622億9932万 | +3.32% |
| 04/21 | （空売り報告）Nomura International plc 384,063株（0.5%）再IN |
| 04/20 | 9,097 | 9,143 | 8,925 | 8,949 | -1.34% | 174,500 | 6851億1347万 | +7.42% |
| 04/20 | （空売り報告）MERRILL LYNCH INTERNATIONAL 805,063株（1.05%）+0.01% |
| 04/17 | 9,160 | 9,249 | 9,017 | 9,071 | -0.11% | 321,000 | 6944億5349万 | +9.57% |
| 04/17 | （空売り報告）Nomura International plc 356,916株（0.46%）-0.07%義務消失 |
| 04/17 | （空売り報告）MERRILL LYNCH INTERNATIONAL 796,463株（1.04%）+0.02% |
| 04/16 | 9,222 | 9,310 | 9,036 | 9,081 | +1.12% | 323,800 | 6952億1906万 | +10.33% |
| 04/16 | （空売り報告）MERRILL LYNCH INTERNATIONAL 783,063株（1.02%）+0.01% |
| 04/15 | （空売り報告）MERRILL LYNCH INTERNATIONAL 773,863株（1.01%）+0.02% |
| 04/14 | （空売り報告）MERRILL LYNCH INTERNATIONAL 763,763株（0.99%）+0.02% |
| 04/13 | （空売り報告）Nomura International plc 410,678株（0.53%）再IN |
| 04/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 1,496,314株（1.95%）+0.08% |
| 04/10 | （空売り報告）MERRILL LYNCH INTERNATIONAL 743,717株（0.97%）+0.01% |
| 04/09 | （IR情報）16:00 GMO-PG、Extel社「2026 Japan Executive Team」調査においてソフトウェア（インターネット除く）セクターの最優秀企業に選出 |
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。
