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
09/18	2,022	2,047	1,980	2,017	+1.05%	214,400	-	-0.64%	-	-
09/17	2,003	2,025	1,993	1,996	-0.25%	25,200	-	-2.3%	-	-
09/16	1,984	2,025	1,984	2,001	+0.86%	35,100	-	-2.72%	-	-
09/15	1,950	1,991	1,946	1,984	+2.53%	42,500	-	-4.11%	-	-
09/14	1,870	1,942	1,870	1,935	+2.44%	22,000	-	-7.02%	-	-
09/11	1,858	1,903	1,858	1,889	+0.05%	28,200	-	-9.88%	-	-
09/10	1,881	1,892	1,858	1,888	+0.32%	26,900	-	-10.52%	-	-
09/09	1,915	1,916	1,882	1,882	-2.49%	37,300	-	-11.39%	-	-
09/08	1,965	1,970	1,930	1,930	-2.33%	30,000	-	-9.73%	-	-
09/07	1,988	1,990	1,964	1,976	-0.65%	22,800	-	-8.09%	-	-
09/04	1,962	2,005	1,962	1,989	+1.02%	18,900	-	-8.04%	-	-
09/03	1,999	2,009	1,964	1,969	-0.56%	30,400	-	-9.51%	-	-
09/02	2,050	2,050	1,980	1,980	-5.04%	40,000	-	-9.51%	-	-
09/01	2,114	2,129	2,075	2,085	-2.52%	38,900	-	-5.05%	-	-
08/31	2,103	2,149	2,102	2,139	+0.66%	17,400	-	-2.82%	-	-
08/28	2,072	2,133	2,072	2,125	+2.11%	28,800	-	-3.54%	-	-
08/27	2,074	2,110	2,066	2,081	-1%	22,900	-	-5.67%	-	-
08/26	2,098	2,146	2,085	2,102	+0.19%	19,500	-	-4.89%	-	-
08/25	2,108	2,108	2,070	2,098	+0.62%	22,200	-	-5.2%	-	-
08/24	2,141	2,143	2,078	2,085	-1.65%	27,300	-	-5.83%	-	-
08/21	2,187	2,187	2,101	2,120	-3.33%	29,400	-	-4.38%	-	-
08/20	2,051	2,193	2,048	2,193	+7.08%	60,900	-	-1.22%	-	-
08/19	2,082	2,091	2,015	2,048	-1.06%	64,400	-	-7.75%	-	-
08/18	2,137	2,137	2,062	2,070	-4.61%	94,800	-	-6.92%	-	-
08/17	2,344	2,368	2,139	2,170	-7.07%	126,300	-	-2.65%	-	-
08/14	2,094	2,401	2,045	2,335	-0.38%	160,900	-	+4.71%	-	-
08/13	2,307	2,368	2,271	2,344	+1.56%	71,300	-	+5.4%	-	-
08/12	2,270	2,310	2,261	2,308	+0.96%	27,000	-	+4.1%	-	-
08/10	2,328	2,335	2,270	2,286	-0.78%	27,800	-	+3.44%	-	-
08/07	2,250	2,321	2,247	2,304	+2.54%	35,200	-	+4.73%	-	-
08/06	2,220	2,279	2,216	2,247	+0.54%	49,000	-	+2.6%	-	-
08/05	2,209	2,247	2,195	2,235	+0.4%	22,400	-	+2.57%	-	-
08/04	2,228	2,256	2,197	2,226	-0.85%	34,600	-	+2.68%	-	-
08/03	2,281	2,281	2,220	2,245	-2.09%	29,700	-	+4.13%	-	-
07/31	2,306	2,337	2,253	2,293	-0.56%	33,200	-	+7%	-	-
07/30	2,275	2,330	2,257	2,306	+1.36%	33,700	-	+8.31%	-	-
07/29	2,180	2,278	2,158	2,275	+4.5%	44,800	-	+7.62%	-	-
07/28	2,222	2,240	2,171	2,177	-2.11%	29,200	-	+3.62%	-	-
07/27	2,204	2,228	2,190	2,224	+2.16%	18,400	-	+6.21%	-	-
07/24	2,198	2,213	2,159	2,177	-1.36%	27,900	-	+4.41%	-	-
07/23	2,200	2,215	2,150	2,207	+1.47%	30,300	-	+6.31%	-	-
07/22	2,181	2,187	2,139	2,175	+0.46%	25,500	-	+5.38%	-	-
07/21	2,171	2,175	2,151	2,165	+1.22%	20,800	-	+5.46%	-	-
07/17	2,155	2,189	2,115	2,139	-0.74%	38,300	-	+4.65%	-	-
07/16	2,187	2,211	2,154	2,155	-2.4%	15,400	-	+5.9%	-	-
07/15	2,185	2,208	2,154	2,208	+1.05%	20,300	-	+9.04%	-	-
07/14	2,150	2,203	2,150	2,185	+1.96%	28,600	-	+8.44%	-	-
07/13	2,191	2,207	2,143	2,143	-2.19%	35,500	-	+6.67%	-	-
07/10	2,201	2,216	2,179	2,191	-0.32%	27,600	-	+9.66%	-	-
07/09	2,172	2,214	2,167	2,198	+0.14%	28,900	-	+10.56%	-	-
07/08	2,180	2,220	2,169	2,195	+1.48%	43,600	-	+11.08%	-	-
07/07	2,145	2,182	2,133	2,163	+1.88%	31,900	-	+10.08%	-	-
07/06	2,046	2,126	2,046	2,123	+3.97%	32,700	-	+8.59%	-	-
07/03	2,070	2,080	2,032	2,042	-0.87%	33,300	-	+4.83%	-	-
07/02	1,969	2,101	1,969	2,060	+4.89%	65,100	-	+6.08%	-	-
07/01	1,960	1,986	1,951	1,964	+0.05%	21,400	-	+1.45%	-	-
06/30	1,974	1,974	1,940	1,963	+1.24%	26,900	-	+1.45%	-	-
06/29	1,954	1,995	1,930	1,939	+1.25%	34,000	-	+0.21%	-	-
06/26	1,932	1,949	1,915	1,915	-0.88%	19,600	-	-0.93%	-	-
06/25	1,934	1,983	1,932	1,932	-0.1%	41,500	-	+0.05%	-	-
06/24	1,963	1,990	1,927	1,934	-1.48%	26,000	-	+0.26%	-	-
06/23	1,989	2,002	1,963	1,963	-1.6%	26,800	-	+1.97%	-	-
06/22	1,999	2,044	1,961	1,995	+0.15%	32,400	-	+3.74%	-	-
06/19	1,952	2,005	1,952	1,992	+2.57%	27,300	-	+3.91%	-	-
06/18	1,962	1,977	1,942	1,942	+0.78%	29,200	-	+1.46%	-	-
06/17	1,899	1,962	1,899	1,927	+1.64%	18,100	-	+0.73%	-	-
06/16	1,919	1,919	1,867	1,896	-2.02%	33,100	-	-0.99%	-	-
06/15	1,951	1,967	1,920	1,935	+1.26%	32,700	-	+0.78%	-	-
06/12	1,905	1,952	1,891	1,911	+0.37%	28,000	-	-0.57%	-	-
06/11	1,928	1,928	1,885	1,904	-3.25%	24,300	-	-1.14%	-	-
06/10	2,023	2,023	1,942	1,968	-2.72%	40,700	-	+2.07%	-	-
06/09	1,949	2,047	1,942	2,023	+7.43%	67,400	-	+5.04%	-	-
06/08	1,881	1,910	1,867	1,883	-1.98%	33,800	-	-1.98%	-	-
06/05	1,904	1,941	1,903	1,921	+0.79%	20,500	-	-0.21%	-	-
06/04	1,920	1,938	1,881	1,906	-0.78%	23,200	-	-1.09%	-	-
06/03	1,898	1,936	1,856	1,921	-0.21%	30,100	-	-0.36%	-	-
06/02	1,948	1,948	1,882	1,925	-0.47%	20,800	-	-0.31%	-	-
06/01	1,908	1,950	1,907	1,934	+1.36%	32,200	-	-0.05%	-	-
05/29	1,919	1,970	1,908	1,908	+0.1%	21,200	-	-1.7%	-	-
05/28	1,905	1,915	1,874	1,906	-1.09%	22,200	-	-2.11%	-	-
05/27	1,973	1,982	1,920	1,927	-2.33%	24,400	-	-1.43%	-	-
05/26	1,890	1,980	1,870	1,973	+4.67%	51,600	-	+0.46%	-	-
05/25	1,894	1,894	1,849	1,885	+0.59%	28,800	-	-4.22%	-	-
05/22	1,868	1,888	1,850	1,874	+0.37%	22,700	-	-5.02%	-	-
05/21	1,867	1,891	1,859	1,867	+1.69%	16,800	-	-5.61%	-	-
05/20	1,900	1,926	1,830	1,836	-3.72%	44,900	-	-7.6%	-	-
05/19	1,899	1,915	1,885	1,907	+2.31%	28,800	-	-4.51%	-	-
05/18	1,870	1,919	1,861	1,864	-2.2%	84,000	-	-7.08%	-	-
05/15	1,964	1,999	1,893	1,906	-0.94%	42,200	-	-5.36%	-	-
05/14	1,986	1,989	1,914	1,924	-2.93%	26,100	-	-4.75%	-	-
05/13	1,975	1,990	1,966	1,982	-0.8%	13,100	-	-1.98%	-	-
05/12	2,007	2,015	1,984	1,998	-0.45%	44,300	-	-1.14%	-	-
05/11	2,019	2,027	1,996	2,007	+0.8%	20,400	-	-0.59%	-	-
05/08	1,948	1,998	1,946	1,991	+1.95%	35,000	-	-1.19%	-	-
05/07	1,940	1,967	1,923	1,953	+1.72%	19,400	-	-2.88%	-	-
05/01	1,907	1,930	1,889	1,920	+0.68%	20,400	-	-4.57%	-	-
04/30	1,951	1,952	1,907	1,907	-3.83%	40,500	-	-5.12%	-	-
04/28	1,971	1,985	1,953	1,983	+1.02%	25,600	-	-1.34%	-	-
04/27	1,952	1,999	1,951	1,963	+1.29%	37,600	-	-2.14%	-	-
04/24	1,995	1,995	1,931	1,938	-2.66%	47,100	-	-3.15%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PBR
2009年 12月期	975 97,500 8/6	239 23,850 3/12	293,700 2,937 5/27	18.5	4.53	3.09	0.76	-	-	2.06倍 12/30
2010年 12月期	1,170 117,000 4/26	509 50,900 8/25	344,000 3,440 4/23	20.02	8.71	3.48	1.51	136億1997万	59億2526万	2.16倍 12/30
2011年 12月期	950 95,000 3/7	510 51,000 11/22	163,700 1,637 3/7	29.29	15.73	2.77	1.49	110億7130万	59億4354万	1.59倍 12/30
2012年 12月期	768 76,800 11/30	395 39,500 5/16	220,900 2,209 12/25	17.16	8.83	2.03	1.04	89億8022万	46億333万	1.84倍 12/28
2013年 12月期	2,080 208,000 5/14	633 63,300 2/15	1,125,900 11,259 5/14	45.63	13.89	4.76	1.45	243億2144万	74億166万	2.66倍 12/30
2014年 12月期	1,540 154,000 1/22	897 5/21 5/19	677,000 6,770 1/23	35.85	20.88	3.26	1.9	180億722万	104億8862万	2.17倍 12/30
2015年 12月期	1,039 6/16	680 9/7	410,900 2/6	36.98	24.2	2.29	1.5	121億4902万	79億5124万	1.7倍 12/30
2016年 12月期	1,486 4/25	575 2/12	546,900 3/22	34.99	13.54	3.62	1.4	173億7579万	67億2347万	3.07倍 12/30
2017年 12月期	4,675 6/2	1,274 1/4	1,005,300 5/31	84.74	23.09	10.32	2.81	546億6477万	148億9688万	5.21倍 12/29
2018年 12月期	4,400 9/28	1,862 2/9	550,900 11/13	52.99	22.42	8.73	3.7	514億4920万	217億7236万	6倍 12/28
2019年 12月期	4,585 4/18	2,322 8/29	445,000 8/7	49.21	24.92	8.24	4.17	536億1240万	271億5114万	4.58倍 12/30
2020年 12月期	14,210 10/15	1,381 3/19	2,298,200 10/14	139.83	13.59	23.4	2.27	1661億5753万	161億4803万	14.57倍 12/30
2021年 12月期	10,550 2/4	3,685 8/18	668,100 9/7	251.31	87.78	17.04	5.95	1233億6115万	430億8870万	6.76倍 12/30
2022年 12月期	6,560 4/14	3,065 1/28	289,200 11/15	89.24	41.7	9.52	4.45	767億608万	358億3904万	5.97倍 12/30
2023年 12月期	4,600 2/14	2,310 12/8	227,900 8/31	71.64	35.98	6.13	3.08	537億8780万	270億1083万	3.65倍 12/29
2024年 12月期	3,300 4/1	2,160 8/5	104,100 11/13	44.46	29.1	4.01	2.62	385億8690万	252億5688万	2.87倍 12/30
2025年 12月期	2,519 11/13	1,706 4/7	242,200 11/13	28.77	19.49	2.8	1.9	294億5466万	199億4825万	2.62倍 12/30
最新	2,017 2026/9/18		214,400	-		-		235億8478万		-

GMOグローバルサインHD（3788）のPBR（株価純資産倍率）の推移

2026/04/24～2026/09/18

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート