GMOフィナンシャルゲート（4051）の株価チャート
株価
5/26
- 前日 (5/25)
- 5,790
- 始値
- 5,760
- 高値
- 5,860
- 安値
- 5,660
- 終値 ±0%
- 5,790
- 出来高 -31.34%
- 18,400
乖離率
- 株価（5日）
移動平均値 - -0.34%
5,810 - 株価（25日）
移動平均値 - -0.77%
5,835 - 出来高（5日）
移動平均値 - -40.34%
30,840
2025/12/23～2026/05/26
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 | ||||||||||
| 05/26 | 5,760 | 5,860 | 5,660 | 5,790 | 0% | 18,400 | 482億8558万 | -0.77% | 25.56 | 7.36 |
| 05/25 | 5,870 | 5,870 | 5,620 | 5,790 | -0.69% | 26,800 | 482億8558万 | -0.75% | 25.56 | 7.36 |
| 05/22 | 5,690 | 5,850 | 5,620 | 5,830 | +1.75% | 20,800 | 486億1916万 | +0.02% | 25.74 | 7.41 |
| 05/21 | 5,950 | 5,990 | 5,690 | 5,730 | -3.05% | 21,000 | 477億8522万 | -1.51% | 25.3 | 7.29 |
| 05/20 | 5,560 | 5,910 | 5,490 | 5,910 | +7.07% | 67,200 | 492億8632万 | +1.72% | 26.09 | 7.51 |
| 05/19 | 5,370 | 5,560 | 5,330 | 5,520 | +4.74% | 21,200 | 460億3392万 | -4.88% | 24.37 | 7.02 |
| 05/18 | 5,670 | 5,700 | 5,210 | 5,270 | -5.39% | 67,400 | 439億4905万 | -9.39% | 23.27 | 6.7 |
| 05/15 | 5,650 | 5,720 | 5,540 | 5,570 | -0.54% | 28,900 | 464億5090万 | -4.49% | 24.59 | 7.08 |
| 05/14 | 5,810 | 5,810 | 5,560 | 5,600 | -4.76% | 25,100 | 467億108万 | -3.98% | 24.73 | 7.12 |
| 05/13 | 5,780 | 5,880 | 5,770 | 5,880 | +1.73% | 15,800 | 490億3614万 | +0.89% | 25.96 | 7.48 |
| 05/12 | 5,830 | 5,960 | 5,770 | 5,780 | -0.69% | 23,800 | 482億219万 | -0.45% | 25.52 | 7.35 |
| 05/11 | 5,910 | 5,920 | 5,800 | 5,820 | -1.36% | 16,300 | 485億3577万 | +0.45% | 25.7 | 7.4 |
| 05/08 | 5,860 | 5,960 | 5,800 | 5,900 | +2.08% | 18,000 | 492億293万 | +2.27% | 26.05 | 7.5 |
| 05/07 | 5,740 | 5,880 | 5,680 | 5,780 | -1.03% | 37,100 | 482億219万 | +0.61% | 25.52 | 7.35 |
| 05/01 | 5,670 | 5,920 | 5,630 | 5,840 | +2.64% | 33,600 | 487億256万 | +1.88% | 25.79 | 7.43 |
| 04/30 | 5,770 | 5,830 | 5,650 | 5,690 | -2.4% | 36,100 | 474億5164万 | -0.35% | 25.12 | 7.23 |
| 04/28 | 5,980 | 5,980 | 5,820 | 5,830 | -1.19% | 68,200 | 486億1916万 | +2.3% | 25.74 | 7.41 |
| 04/27 | 5,920 | 6,060 | 5,810 | 5,900 | +1.03% | 41,700 | 492億293万 | +3.84% | 26.05 | 7.5 |
| 04/24 | 5,780 | 5,890 | 5,680 | 5,840 | +0.17% | 37,800 | 487億256万 | +3.25% | 25.79 | 7.43 |
| 04/23 | 6,300 | 6,300 | 5,830 | 5,830 | -7.02% | 101,700 | 486億1916万 | +3.46% | 25.74 | 7.41 |
| 04/22 | 6,320 | 6,400 | 6,250 | 6,270 | -0.32% | 29,000 | 522億8853万 | +11.65% | 27.68 | 7.97 |
| 04/21 | 6,250 | 6,320 | 6,170 | 6,290 | +1.45% | 33,800 | 524億5532万 | +12.68% | 27.77 | 8 |
| 04/20 | 6,110 | 6,240 | 6,000 | 6,200 | +2.14% | 30,200 | 517億477万 | +11.79% | 27.38 | 7.88 |
| 04/17 | 6,010 | 6,120 | 6,010 | 6,070 | +2.02% | 34,800 | 506億2064万 | +10.08% | 26.8 | 7.72 |
| 04/16 | 5,850 | 6,010 | 5,850 | 5,950 | +3.12% | 48,800 | 496億1990万 | +8.4% | 26.27 | 7.56 |
| 04/15 | 5,660 | 5,800 | 5,660 | 5,770 | +2.12% | 21,600 | 481億1879万 | +5.35% | 25.48 | 7.34 |
| 04/14 | 5,600 | 5,740 | 5,600 | 5,650 | +1.8% | 18,100 | 471億1806万 | +3.29% | 24.95 | 7.18 |
| 04/13 | 5,440 | 5,560 | 5,440 | 5,550 | +0.18% | 30,500 | 462億8411万 | +1.46% | 24.51 | 7.06 |
| 04/10 | 5,740 | 5,750 | 5,530 | 5,540 | -3.48% | 33,500 | 462億71万 | +1.21% | 24.46 | 7.04 |
| 04/09 | 5,820 | 5,870 | 5,670 | 5,740 | -1.71% | 25,300 | 478億6861万 | +5.05% | 25.34 | 7.3 |
| 04/08 | 5,700 | 5,880 | 5,690 | 5,840 | +2.82% | 42,100 | 487億256万 | +7.41% | 25.79 | 7.43 |
| 04/07 | 5,570 | 5,680 | 5,560 | 5,680 | +1.97% | 22,100 | 473億6824万 | +4.99% | 25.08 | 7.22 |
| 04/06 | 5,480 | 5,580 | 5,460 | 5,570 | +1.64% | 21,000 | 464億5090万 | +3.28% | 24.59 | 7.08 |
| 04/03 | 5,410 | 5,480 | 5,370 | 5,480 | +2.43% | 36,300 | 457億35万 | +1.82% | 24.2 | 6.97 |
| 04/02 | 5,460 | 5,510 | 5,300 | 5,350 | -2.01% | 21,500 | 446億1621万 | -0.35% | 23.62 | 6.8 |
| 04/01 | 5,300 | 5,460 | 5,260 | 5,460 | +5% | 28,800 | 455億3356万 | +1.96% | 24.11 | 6.94 |
| 03/31 | 5,300 | 5,360 | 5,200 | 5,200 | -1.89% | 24,700 | 433億6529万 | -2.55% | 22.96 | 6.61 |
| 03/30 | 5,160 | 5,340 | 5,130 | 5,300 | -2.93% | 47,500 | 441億9924万 | -0.53% | 23.4 | 6.74 |
| 03/27 | 5,300 | 5,490 | 5,280 | 5,460 | +3.02% | 29,600 | 455億3356万 | +2.61% | 24.11 | 6.94 |
| 03/26 | 5,440 | 5,440 | 5,200 | 5,300 | -2.03% | 30,100 | 441億9924万 | -0.21% | 23.4 | 6.74 |
| 03/25 | 5,410 | 5,430 | 5,340 | 5,410 | 0% | 17,000 | 451億1658万 | +1.98% | 23.89 | 6.88 |
| 03/24 | 5,300 | 5,440 | 5,300 | 5,410 | +3.24% | 19,800 | 451億1658万 | +2.17% | 23.89 | 6.88 |
| 03/23 | 5,210 | 5,340 | 5,110 | 5,240 | -1.32% | 62,000 | 436億9887万 | -0.93% | 23.14 | 6.66 |
| 03/19 | 5,380 | 5,410 | 5,280 | 5,310 | -0.93% | 20,200 | 442億8263万 | +0.42% | 23.45 | 6.75 |
| 03/18 | 5,370 | 5,410 | 5,310 | 5,360 | -0.92% | 23,000 | 446億9961万 | +1.42% | 23.67 | 6.81 |
| 03/17 | 5,400 | 5,460 | 5,380 | 5,410 | +0.37% | 18,800 | 451億1658万 | +2.54% | 23.89 | 6.88 |
| 03/16 | 5,400 | 5,450 | 5,360 | 5,390 | -0.19% | 16,500 | 449億4979万 | +2.34% | 23.8 | 6.85 |
| 03/13 | 5,350 | 5,470 | 5,250 | 5,400 | -0.92% | 41,900 | 450億3319万 | +2.66% | 23.84 | 6.86 |
| 03/12 | 5,560 | 5,620 | 5,360 | 5,450 | -3.71% | 40,700 | 454億5016万 | +3.89% | 24.06 | 6.93 |
| 03/11 | 5,600 | 5,680 | 5,520 | 5,660 | +1.07% | 36,900 | 472億145万 | +8.14% | 24.99 | 7.19 |
| 03/10 | 5,730 | 5,730 | 5,440 | 5,600 | -0.53% | 68,700 | 467億108万 | +7.53% | 24.73 | 7.12 |
| 03/09 | 5,500 | 5,720 | 5,470 | 5,630 | -0.53% | 66,600 | 469億5127万 | +8.52% | 24.86 | 7.16 |
| 03/06 | 5,280 | 5,670 | 5,210 | 5,660 | +7.2% | 57,400 | 472億145万 | +9.6% | 24.99 | 7.19 |
| 03/05 | 5,200 | 5,390 | 5,120 | 5,280 | +4.14% | 50,900 | 440億3245万 | +2.82% | 23.31 | 6.71 |
| 03/04 | 5,050 | 5,160 | 4,980 | 5,070 | -1.93% | 48,900 | 422億8116万 | -1.02% | 22.39 | 6.44 |
| 03/03 | 5,160 | 5,330 | 5,140 | 5,170 | -1.71% | 40,700 | 431億1511万 | +1.06% | 22.83 | 6.57 |
| 03/02 | 5,110 | 5,260 | 5,070 | 5,260 | -0.57% | 52,000 | 438億6566万 | +2.9% | 23.22 | 6.69 |
| 02/27 | 5,150 | 5,340 | 5,130 | 5,290 | +2.52% | 58,900 | 441億1584万 | +3.66% | 23.36 | 6.72 |
| 02/26 | 4,955 | 5,210 | 4,955 | 5,160 | +3.41% | 46,300 | 430億3171万 | +1.34% | 22.78 | 6.56 |
| 02/25 | 4,970 | 5,050 | 4,915 | 4,990 | +0.2% | 43,300 | 416億1400万 | -1.89% | 22.03 | 6.34 |
| 02/24 | 5,000 | 5,020 | 4,890 | 4,980 | -0.4% | 61,700 | 415億3061万 | -2.08% | 21.99 | 6.33 |
| 02/20 | 5,100 | 5,120 | 4,930 | 5,000 | -2.72% | 45,400 | 416億9740万 | -1.73% | 22.08 | 6.36 |
| 02/19 | 5,200 | 5,220 | 5,100 | 5,140 | -1.34% | 36,100 | 428億6492万 | +0.94% | 22.69 | 6.53 |
| 02/18 | 5,130 | 5,260 | 5,130 | 5,210 | +1.36% | 49,700 | 434億4869万 | +2.4% | 23 | 6.62 |
| 02/17 | 5,150 | 5,280 | 5,090 | 5,140 | -0.58% | 41,200 | 428億6492万 | +1.1% | 22.69 | 6.53 |
| 02/16 | 5,190 | 5,310 | 5,090 | 5,170 | -1.52% | 70,900 | 431億1511万 | +1.61% | 22.83 | 6.57 |
| 02/13 | 5,420 | 5,800 | 5,190 | 5,250 | +0.57% | 228,800 | 437億8227万 | +3.14% | 23.18 | 6.67 |
| 02/12 | 5,250 | 5,280 | 5,120 | 5,220 | -0.38% | 53,200 | 435億3208万 | +2.61% | 23.05 | 6.64 |
| 02/10 | 5,160 | 5,240 | 5,160 | 5,240 | +2.34% | 32,700 | 436億9887万 | +3.07% | 23.14 | 6.66 |
| 02/09 | 5,200 | 5,200 | 5,080 | 5,120 | -1.54% | 31,800 | 426億9813万 | +0.87% | 22.61 | 6.51 |
| 02/06 | 5,200 | 5,200 | 5,100 | 5,200 | 0% | 23,400 | 433億6529万 | +2.38% | 22.96 | 6.61 |
| 02/05 | 5,050 | 5,240 | 5,050 | 5,200 | +2.77% | 39,200 | 433億6529万 | +2.32% | 22.96 | 6.61 |
| 02/04 | 5,120 | 5,140 | 4,985 | 5,060 | -1.75% | 35,900 | 421億9776万 | -0.43% | 22.34 | 6.43 |
| 02/03 | 5,050 | 5,200 | 5,020 | 5,150 | +2.59% | 36,500 | 429億4832万 | +1.2% | 22.74 | 6.55 |
| 02/02 | 5,110 | 5,110 | 4,955 | 5,020 | -1.18% | 37,400 | 418億6418万 | -1.36% | 22.16 | 6.38 |
| 01/30 | 5,070 | 5,110 | 4,990 | 5,080 | +0.99% | 27,500 | 423億6455万 | -0.35% | 22.43 | 6.46 |
| 01/29 | 4,935 | 5,070 | 4,915 | 5,030 | +1.93% | 36,000 | 419億4758万 | -1.31% | 22.21 | 6.39 |
| 01/28 | 4,980 | 4,990 | 4,905 | 4,935 | -0.5% | 30,800 | 411億5533万 | -3.2% | 21.79 | 6.27 |
| 01/27 | 5,000 | 5,020 | 4,915 | 4,960 | +0.61% | 34,500 | 413億6382万 | -2.73% | 21.9 | 6.3 |
| 01/26 | 5,010 | 5,050 | 4,920 | 4,930 | -2.76% | 43,600 | 411億1363万 | -3.24% | 21.77 | 6.27 |
| 01/23 | 5,040 | 5,100 | 5,000 | 5,070 | +0.6% | 23,000 | 422億8116万 | -0.43% | 22.39 | 6.44 |
| 01/22 | 5,060 | 5,110 | 5,030 | 5,040 | +0.9% | 31,600 | 420億3097万 | -0.98% | 22.25 | 6.41 |
| 01/21 | 4,935 | 5,010 | 4,910 | 4,995 | -0.3% | 31,900 | 416億5570万 | -1.81% | 22.05 | 6.35 |
| 01/20 | 4,990 | 5,030 | 4,930 | 5,010 | +0.2% | 39,000 | 417億8079万 | -1.42% | 22.12 | 6.37 |
| 01/19 | 5,040 | 5,100 | 5,000 | 5,000 | -0.79% | 25,900 | 416億9740万 | -1.61% | 22.08 | 6.36 |
| 01/16 | 5,150 | 5,170 | 5,000 | 5,040 | -1.18% | 24,200 | 420億3097万 | -0.79% | 22.25 | 6.41 |
| 01/15 | 5,050 | 5,150 | 5,050 | 5,100 | +1.39% | 30,700 | 425億3134万 | +0.31% | 22.52 | 6.48 |
| 01/14 | 5,180 | 5,200 | 5,030 | 5,030 | -1.57% | 26,600 | 419億4758万 | -1.06% | 22.21 | 6.39 |
| 01/13 | 5,280 | 5,280 | 5,110 | 5,110 | -2.48% | 25,600 | 426億1474万 | +0.31% | 22.56 | 6.5 |
| 01/09 | 5,190 | 5,250 | 5,190 | 5,240 | +0.38% | 23,500 | 436億9887万 | +2.83% | 23.14 | 6.66 |
| 01/08 | 5,150 | 5,230 | 5,110 | 5,220 | +0.97% | 24,300 | 435億3208万 | +2.51% | 23.05 | 6.64 |
| 01/07 | 5,170 | 5,250 | 5,080 | 5,170 | +0.39% | 23,900 | 431億1511万 | +1.51% | 22.83 | 6.57 |
| 01/06 | 5,140 | 5,260 | 5,090 | 5,150 | +2.18% | 40,100 | 429億4832万 | +0.86% | 22.74 | 6.55 |
| 01/05 | 5,200 | 5,220 | 4,960 | 5,040 | -3.08% | 71,000 | 420億3097万 | -1.41% | 22.25 | 6.41 |
| 2025 | ||||||||||
| 12/30 | 5,270 | 5,280 | 5,130 | 5,200 | -1.33% | 30,900 | 433億6529万 | +1.48% | 22.96 | 7.05 |
| 12/29 | 5,220 | 5,270 | 5,190 | 5,270 | +1.35% | 27,100 | 439億4905万 | +2.95% | 23.27 | 7.15 |
| 12/26 | 5,250 | 5,250 | 5,150 | 5,200 | -0.76% | 41,400 | 433億6529万 | +1.64% | 22.96 | 7.05 |
| 12/25 | 5,140 | 5,290 | 5,130 | 5,240 | +1.95% | 31,900 | 436億9887万 | +2.66% | 23.14 | 7.11 |
| 12/24 | 5,240 | 5,240 | 5,110 | 5,140 | -2.28% | 50,100 | 428億6492万 | +0.76% | 22.69 | 6.97 |
| 12/23 | 5,090 | 5,290 | 5,080 | 5,260 | +4.37% | 51,600 | 438億6566万 | +3.04% | 23.22 | 7.13 |
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 | |
| 2020年 9月期 | 6,810 13,620 8/31 | 2,483 4,965 7/17 | 3,189,200 1,594,600 7/22 | 531億5164万 | 190億4161万 | +104.76% 10/15 | -7.51% 9/28 |
| 2021年 9月期 | 17,325 34,650 9/30 | 5,670 11,340 10/2 | 1,384,000 692,000 10/15 | 1422億8398万 | 442億5400万 | +44% 9/30 | -23.67% 11/18 |
| 2022年 9月期 | 19,350 38,700 11/15 | 5,005 10,010 6/14 | 415,000 207,500 11/12 | 1589億1458万 | 413億4240万 | +27.19% 11/12 | -32.98% 1/28 |
| 2023年 9月期 | 12,700 6/21 | 6,150 12,300 10/17 | 394,600 197,300 11/15 | 1054億7781万 | 508億35万 | +24.45% 11/16 | -16.3% 10/23 |
| 2024年 9月期 | 11,220 2/13 | 5,330 8/5 | 285,000 2/14 | 931億8591万 | 444億4942万 | +16.72% 11/15 | -19.33% 8/5 |
| 2025年 9月期 | 7,970 10/18 | 4,275 4/7 | 419,600 7/30 | 664億6565万 | 356億5127万 | +20.17% 8/25 | -17.08% 3/4 |
| 最新 | 5,790 2026/5/26 | 18,400 | 482億8558万 | -0.77% 5,835 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- 64%（1.64倍）
- 2022/12/30 vs 2021/12/30
- -46%（0.54倍）
- 2023/12/29 vs 2022/12/30
- 37%（1.37倍）
- 2024/12/30 vs 2023/12/29
- -32%（0.68倍）
- 2025/12/30 vs 2024/12/30
- -27%（0.73倍）
- 2026/05/26 vs 2025/12/30
- 11%（1.11倍）
- 過去安値
2,483円（2020/07/17） - 133%（2.33倍）
5,790円（5/26）
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。
