- 4018
- 2026/09/25
- 時価
- 16億円
- PER 予
- 133.39倍
- 2022年以降
- 赤字-108.24倍
（2022-2026年） - PBR
- 3.02倍
- 2022年以降
- 1.73-7.27倍
（2022-2026年） - 配当 予
- 0.99%
- ROE 予
- 2.26%
- ROA 予
- 1.69%
- 資料
- Link
- CSV,JSON
Geolocation Technology（4018）の株価チャート
株価
9/25
- 前日 (9/24)
- 1,008
- 始値
- 1,010
- 高値
- 1,019
- 安値
- 1,008
- 終値 ±0%
- 1,008
- 出来高 -30%
- 700
乖離率
- 株価（5日）
移動平均値 - +0.4%
1,004 - 株価（25日）
移動平均値 - +1.61%
992 - 出来高（5日）
移動平均値 - +12.9%
620
2026/04/27～2026/09/25
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 | ||||||||||
| 09/25 | 1,010 | 1,019 | 1,008 | 1,008 | 0% | 700 | - | +1.61% | - | - |
| 09/24 | 1,005 | 1,009 | 1,005 | 1,008 | +0.3% | 1,000 | - | +1.72% | - | - |
| 09/18 | 1,008 | 1,008 | 1,003 | 1,005 | +0.3% | 700 | - | +1.52% | - | - |
| 09/17 | 1,002 | 1,002 | 1,002 | 1,002 | +0.4% | 100 | - | +1.21% | - | - |
| 09/16 | 1,001 | 1,007 | 998 | 998 | -0.1% | 600 | - | +0.91% | - | - |
| 09/15 | 1,000 | 1,000 | 998 | 999 | +0.1% | 1,500 | - | +1.11% | - | - |
| 09/14 | 999 | 1,001 | 998 | 998 | +0.3% | 2,500 | - | +1.11% | - | - |
| 09/11 | 996 | 996 | 995 | 995 | +0.71% | 700 | - | +0.91% | - | - |
| 09/10 | 998 | 998 | 988 | 988 | 0% | 400 | - | +0.2% | - | - |
| 09/09 | 995 | 995 | 988 | 988 | -0.3% | 400 | - | +0.3% | - | - |
| 09/08 | 991 | 991 | 991 | 991 | 0% | 100 | - | +0.71% | - | - |
| 09/07 | 992 | 992 | 990 | 991 | -0.2% | 400 | - | +0.81% | - | - |
| 09/04 | 998 | 999 | 993 | 993 | -0.5% | 500 | - | +1.12% | - | - |
| 09/03 | 985 | 998 | 985 | 998 | +1.32% | 300 | - | +1.73% | - | - |
| 09/02 | 990 | 990 | 985 | 985 | 0% | 500 | - | +0.51% | - | - |
| 09/01 | 985 | 985 | 985 | 985 | 0% | 200 | - | +0.51% | - | - |
| 08/31 | 983 | 996 | 983 | 985 | +0.31% | 400 | - | +0.51% | - | - |
| 08/27 | 983 | 983 | 982 | 982 | -0.91% | 1,000 | - | +0.2% | - | - |
| 08/26 | 989 | 991 | 989 | 991 | 0% | 300 | - | +1.02% | - | - |
| 08/25 | 991 | 991 | 991 | 991 | +0.51% | 200 | - | +1.02% | - | - |
| 08/24 | 986 | 986 | 986 | 986 | +0.31% | 400 | - | +0.51% | - | - |
| 08/21 | 978 | 983 | 977 | 983 | +0.41% | 500 | - | +0.1% | - | - |
| 08/20 | 977 | 985 | 977 | 979 | -0.2% | 1,300 | - | -0.31% | - | - |
| 08/19 | 981 | 981 | 981 | 981 | -0.61% | 200 | - | -0.2% | - | - |
| 08/18 | 998 | 998 | 987 | 987 | +0.82% | 1,000 | - | +0.41% | - | - |
| 08/17 | 978 | 980 | 978 | 979 | -2.1% | 900 | - | -0.41% | - | - |
| 08/14 | 998 | 1,000 | 998 | 1,000 | +0.91% | 300 | - | +1.63% | - | - |
| 08/13 | 993 | 993 | 991 | 991 | +0.1% | 200 | - | +0.81% | - | - |
| 08/12 | 979 | 994 | 979 | 990 | +2.06% | 800 | - | +0.61% | - | - |
| 08/10 | 975 | 978 | 970 | 970 | -0.51% | 1,200 | - | -1.42% | - | - |
| 08/07 | 972 | 980 | 972 | 975 | -0.31% | 400 | - | -1.02% | - | - |
| 08/06 | 980 | 980 | 977 | 978 | -0.71% | 500 | - | -0.71% | - | - |
| 08/05 | 975 | 985 | 975 | 985 | +2.39% | 400 | - | +0.1% | - | - |
| 08/04 | 962 | 962 | 962 | 962 | -0.21% | 300 | - | -2.24% | - | - |
| 08/03 | 970 | 970 | 964 | 964 | -0.62% | 1,300 | - | -2.23% | - | - |
| 07/31 | 970 | 970 | 970 | 970 | +0.1% | 400 | - | -2.12% | - | - |
| 07/30 | 970 | 970 | 969 | 969 | -0.1% | 400 | - | -2.81% | - | - |
| 07/29 | 985 | 995 | 970 | 970 | 0% | 1,500 | - | -3.48% | - | - |
| 07/28 | 980 | 980 | 961 | 970 | -1.02% | 2,500 | - | -4.24% | - | - |
| 07/27 | 983 | 983 | 980 | 980 | -0.31% | 400 | - | -4.11% | - | - |
| 07/24 | 998 | 998 | 983 | 983 | -0.61% | 1,100 | - | -4.66% | - | - |
| 07/23 | 994 | 997 | 989 | 989 | -1% | 1,300 | - | -4.9% | - | - |
| 07/22 | 999 | 1,003 | 998 | 999 | -0.1% | 1,100 | - | -4.68% | - | - |
| 07/21 | 1,005 | 1,009 | 1,000 | 1,000 | +1.01% | 1,500 | - | -5.3% | - | - |
| 07/17 | 991 | 997 | 990 | 990 | -0.7% | 800 | - | -6.87% | - | - |
| 07/16 | 997 | 997 | 993 | 997 | 0% | 500 | - | -6.91% | - | - |
| 07/15 | 995 | 997 | 993 | 997 | 0% | 1,100 | - | -7.6% | - | - |
| 07/14 | 1,017 | 1,017 | 995 | 997 | +0.91% | 900 | - | -8.2% | - | - |
| 07/13 | 1,001 | 1,013 | 988 | 988 | -0.6% | 2,000 | - | -9.69% | - | - |
| 07/10 | 990 | 994 | 985 | 994 | +1.02% | 800 | - | -9.8% | - | - |
| 07/09 | 1,001 | 1,001 | 984 | 984 | -0.91% | 1,300 | - | -11.35% | - | - |
| 07/08 | 983 | 993 | 981 | 993 | -0.8% | 1,700 | - | -11.26% | - | - |
| 07/07 | 1,000 | 1,001 | 999 | 1,001 | +0.1% | 800 | - | -11.18% | - | - |
| 07/06 | 1,005 | 1,005 | 1,000 | 1,000 | +0.1% | 700 | - | -11.89% | - | - |
| 07/03 | 980 | 999 | 977 | 999 | +3.1% | 900 | - | -12.6% | - | - |
| 07/02 | 957 | 969 | 952 | 969 | +1.25% | 1,200 | - | -15.81% | - | - |
| 07/01 | 998 | 998 | 953 | 957 | -2.94% | 3,200 | - | -17.5% | - | - |
| 06/30 | 998 | 1,010 | 986 | 986 | -1.2% | 2,600 | - | -15.58% | - | - |
| 06/29 | 901 | 998 | 901 | 998 | -8.52% | 15,300 | - | -14.99% | - | - |
| 06/26 | 1,118 | 1,125 | 1,020 | 1,091 | -3.45% | 7,100 | - | -7.62% | - | - |
| 06/25 | 1,160 | 1,160 | 1,130 | 1,130 | -2.59% | 5,600 | - | -4.48% | - | - |
| 06/24 | 1,185 | 1,185 | 1,160 | 1,160 | -2.11% | 3,400 | - | -2.03% | - | - |
| 06/23 | 1,175 | 1,191 | 1,175 | 1,185 | -0.67% | 2,900 | - | +0.17% | - | - |
| 06/22 | 1,195 | 1,197 | 1,175 | 1,193 | -0.42% | 4,400 | - | +0.93% | - | - |
| 06/19 | 1,181 | 1,198 | 1,180 | 1,198 | +0.42% | 2,400 | - | +1.61% | - | - |
| 06/18 | 1,199 | 1,199 | 1,175 | 1,193 | -0.58% | 3,300 | - | +1.36% | - | - |
| 06/17 | 1,195 | 1,200 | 1,195 | 1,200 | +0.42% | 2,200 | - | +2.04% | - | - |
| 06/16 | 1,199 | 1,199 | 1,192 | 1,195 | +0.42% | 1,000 | - | +1.88% | - | - |
| 06/15 | 1,186 | 1,190 | 1,186 | 1,190 | +0.34% | 700 | - | +1.54% | - | - |
| 06/12 | 1,180 | 1,186 | 1,175 | 1,186 | +0.42% | 800 | - | +1.28% | - | - |
| 06/11 | 1,187 | 1,190 | 1,181 | 1,181 | -0.34% | 1,100 | - | +0.94% | - | - |
| 06/10 | 1,200 | 1,200 | 1,180 | 1,185 | -0.84% | 1,300 | - | +1.2% | - | - |
| 06/09 | 1,194 | 1,198 | 1,194 | 1,195 | +1.1% | 700 | - | +2.14% | - | - |
| 06/08 | 1,211 | 1,212 | 1,182 | 1,182 | -2.31% | 2,100 | - | +1.11% | - | - |
| 06/05 | 1,200 | 1,210 | 1,192 | 1,210 | +1.68% | 1,200 | - | +3.51% | - | - |
| 06/04 | 1,193 | 1,215 | 1,190 | 1,190 | -1.16% | 3,500 | - | +1.88% | - | - |
| 06/03 | 1,202 | 1,205 | 1,195 | 1,204 | +0.17% | 3,000 | - | +3.08% | - | - |
| 06/02 | 1,199 | 1,202 | 1,199 | 1,202 | +0.25% | 2,400 | - | +3% | - | - |
| 06/01 | 1,198 | 1,199 | 1,190 | 1,199 | +0.08% | 2,800 | - | +2.83% | - | - |
| 05/29 | 1,189 | 1,199 | 1,179 | 1,198 | +1.53% | 1,700 | - | +2.74% | - | - |
| 05/28 | 1,156 | 1,180 | 1,155 | 1,180 | +1.99% | 3,400 | - | +1.29% | - | - |
| 05/27 | 1,159 | 1,166 | 1,157 | 1,157 | 0% | 1,500 | - | -0.69% | - | - |
| 05/26 | 1,153 | 1,157 | 1,153 | 1,157 | +0.35% | 800 | - | -0.86% | - | - |
| 05/25 | 1,155 | 1,163 | 1,153 | 1,153 | -0.17% | 3,600 | - | -1.28% | - | - |
| 05/22 | 1,152 | 1,156 | 1,152 | 1,155 | +0.26% | 700 | - | -1.2% | - | - |
| 05/21 | 1,145 | 1,157 | 1,145 | 1,152 | +0.96% | 1,300 | - | -1.54% | - | - |
| 05/20 | 1,158 | 1,158 | 1,141 | 1,141 | -0.09% | 2,300 | - | -2.56% | - | - |
| 05/19 | 1,170 | 1,170 | 1,140 | 1,142 | +0.18% | 1,600 | - | -2.56% | - | - |
| 05/18 | 1,141 | 1,153 | 1,120 | 1,140 | -0.26% | 4,300 | - | -2.81% | - | - |
| 05/15 | 1,149 | 1,152 | 1,138 | 1,143 | -0.78% | 6,000 | - | -2.64% | - | - |
| 05/14 | 1,143 | 1,152 | 1,143 | 1,152 | +0.79% | 900 | - | -1.87% | - | - |
| 05/13 | 1,160 | 1,169 | 1,143 | 1,143 | -1.47% | 1,600 | - | -2.56% | - | - |
| 05/12 | 1,165 | 1,173 | 1,160 | 1,160 | -0.51% | 1,000 | - | -1.11% | - | - |
| 05/11 | 1,190 | 1,190 | 1,166 | 1,166 | -0.77% | 1,600 | - | -0.51% | - | - |
| 05/08 | 1,188 | 1,188 | 1,170 | 1,175 | -1.09% | 1,600 | - | +0.34% | - | - |
| 05/07 | 1,155 | 1,189 | 1,150 | 1,188 | +1.54% | 1,400 | - | +1.54% | - | - |
| 05/01 | 1,171 | 1,173 | 1,155 | 1,170 | 0% | 2,700 | - | +0.26% | - | - |
| 04/30 | 1,171 | 1,181 | 1,166 | 1,170 | -0.59% | 1,400 | - | +0.43% | - | - |
| 04/28 | 1,172 | 1,190 | 1,171 | 1,177 | -0.42% | 1,700 | - | +1.2% | - | - |
| 04/27 | 1,175 | 1,182 | 1,175 | 1,182 | -0.17% | 500 | - | +1.81% | - | - |
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 | |
| 2022年 6月期 | 2,525 1/7 | 1,286 2,572 9/16 | 384,000 192,000 9/13 | 35億9358万 | 17億9011万 | +45.11% 1/11 | -10.68% 7/15 |
| 2023年 6月期 | 2,039 8/15 8/12 | 740 6/15 | 7,900 2/14 | 30億6420万 | 11億2480万 | +14.46% 8/12 | -17.07% 2/28 |
| 2024年 6月期 | 1,401 6/4 | 650 12/27 | 24,300 5/17 | 21億7995万 | 10億672万 | +44.96% 6/3 | -20.02% 7/2 |
| 2025年 6月期 | 1,288 6/26 | 803 8/5 | 26,900 6/27 | 20億4276万 | 12億4946万 | +12.4% 5/29 | -14.83% 7/2 |
| 2026年 6月期 | 1,215 6/4 | 901 6/29 | 15,300 6/29 | - | - | +7.45% 1/20 | -17.47% 7/1 |
| 最新 | 1,008 2026/9/25 | 700 | 16億70万 | +1.61% 992 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -20%（0.8倍）
- 2023/12/29 vs 2022/12/30
- -45%（0.55倍）
- 2024/12/30 vs 2023/12/29
- 47%（1.47倍）
- 2025/12/30 vs 2024/12/30
- 5%（1.05倍）
- 2026/09/25 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
650円（2023/12/27） - 55%（1.55倍）
1,008円（9/25）
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。
