GMOフィナンシャルゲート（4051）の株価チャート
株価
8/14
- 前日 (8/13)
- 6,970
- 始値
- 6,870
- 高値
- 6,900
- 安値
- 6,600
- 終値 -2.58%
- 6,790
- 出来高 +26.93%
- 70,700
乖離率
- 株価（5日）
移動平均値 - +0.21%
6,776 - 株価（25日）
移動平均値 - +3.35%
6,570 - 出来高（5日）
移動平均値 - +64.42%
43,000
2026/03/19～2026/08/14
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 | ||||||||||
| 08/14 | 6,870 | 6,900 | 6,600 | 6,790 | -2.58% | 70,700 | 566億2506万 | +3.35% | 29.98 | 8.07 |
| 08/13 | 6,860 | 7,060 | 6,730 | 6,970 | +2.35% | 55,700 | 581億2617万 | +6.07% | 30.77 | 8.28 |
| 08/12 | 6,670 | 6,860 | 6,550 | 6,810 | +3.03% | 35,600 | 567億9185万 | +3.72% | 30.07 | 8.09 |
| 08/10 | 6,610 | 6,850 | 6,530 | 6,610 | -1.34% | 28,100 | 551億2396万 | +0.55% | 29.19 | 7.85 |
| 08/07 | 6,850 | 6,850 | 6,590 | 6,700 | -1.18% | 24,900 | 558億7451万 | +1.75% | 29.58 | 7.96 |
| 08/06 | 6,680 | 6,800 | 6,580 | 6,780 | +1.35% | 21,000 | 565億4167万 | +2.76% | 29.94 | 8.06 |
| 08/05 | 6,460 | 6,780 | 6,460 | 6,690 | +3.56% | 26,700 | 557億9112万 | +1.43% | 29.54 | 7.95 |
| 08/04 | 6,250 | 6,550 | 6,250 | 6,460 | +3.36% | 23,000 | 538億7304万 | -2.15% | 28.52 | 7.68 |
| 08/03 | 6,140 | 6,290 | 6,110 | 6,250 | -2.65% | 29,800 | 521億2175万 | -5.52% | 27.6 | 7.43 |
| 07/31 | 6,440 | 6,490 | 6,340 | 6,420 | +1.26% | 21,600 | 535億3946万 | -3.14% | 28.35 | 7.63 |
| 07/30 | 6,200 | 6,440 | 6,080 | 6,340 | +2.26% | 33,300 | 528億7230万 | -4.39% | 27.99 | 7.53 |
| 07/29 | 6,060 | 6,210 | 6,000 | 6,200 | +1.81% | 25,900 | 517億477万 | -6.51% | 27.38 | 7.37 |
| 07/28 | 6,200 | 6,220 | 6,090 | 6,090 | -1.77% | 19,900 | 507億8743万 | -8.2% | 26.89 | 7.24 |
| 07/27 | 6,090 | 6,200 | 6,050 | 6,200 | +1.81% | 22,200 | 517億477万 | -6.71% | 27.38 | 7.37 |
| 07/24 | 6,260 | 6,260 | 6,010 | 6,090 | -4.25% | 35,200 | 507億8743万 | -8.59% | 26.89 | 7.24 |
| 07/23 | 6,510 | 6,510 | 6,300 | 6,360 | -2.3% | 27,200 | 530億3909万 | -4.86% | 28.08 | 7.56 |
| 07/22 | 6,660 | 6,660 | 6,470 | 6,510 | -0.76% | 28,400 | 542億9001万 | -2.69% | 28.74 | 7.74 |
| 07/21 | 6,540 | 6,710 | 6,540 | 6,560 | -1.2% | 22,300 | 547億698万 | -1.75% | 28.96 | 7.79 |
| 07/17 | 6,730 | 6,730 | 6,480 | 6,640 | -1.34% | 38,700 | 553億7414万 | -0.23% | 29.32 | 7.89 |
| 07/16 | 7,000 | 7,030 | 6,700 | 6,730 | -1.61% | 29,300 | 561億2470万 | +1.51% | 29.72 | 8 |
| 07/15 | 6,880 | 6,890 | 6,780 | 6,840 | -0.58% | 26,500 | 570億4204万 | +3.6% | 30.2 | 8.13 |
| 07/14 | 6,880 | 6,930 | 6,790 | 6,880 | +1.47% | 15,600 | 573億7562万 | +4.81% | 30.38 | 8.17 |
| 07/13 | 6,810 | 6,880 | 6,710 | 6,780 | +0.15% | 19,200 | 565億4167万 | +4.07% | 29.94 | 8.06 |
| 07/10 | 6,720 | 6,850 | 6,660 | 6,770 | -0.15% | 23,600 | 564億5827万 | +4.67% | 29.89 | 8.04 |
| 07/09 | 6,980 | 6,980 | 6,750 | 6,780 | -0.44% | 24,900 | 565億4167万 | +5.46% | 29.94 | 8.06 |
| 07/08 | 6,820 | 6,930 | 6,750 | 6,810 | -0.73% | 26,800 | 567億9185万 | +6.59% | 30.07 | 8.09 |
| 07/07 | 7,040 | 7,110 | 6,860 | 6,860 | -1.86% | 41,000 | 572億883万 | +8.15% | 30.29 | 8.15 |
| 07/06 | 6,990 | 7,090 | 6,910 | 6,990 | +1.3% | 32,600 | 582億9296万 | +10.86% | 30.86 | 8.31 |
| 07/03 | 7,000 | 7,090 | 6,820 | 6,900 | -1.71% | 33,900 | 575億4241万 | +10.19% | 30.47 | 8.2 |
| 07/02 | 6,830 | 7,060 | 6,820 | 7,020 | +4.31% | 40,700 | 585億4314万 | +12.83% | 31 | 8.34 |
| 07/01 | 6,870 | 6,870 | 6,640 | 6,730 | -1.75% | 22,300 | 561億2470万 | +8.95% | 29.72 | 8 |
| 06/30 | 6,770 | 6,990 | 6,610 | 6,850 | +1.18% | 51,600 | 571億2543万 | +11.58% | 30.25 | 8.14 |
| 06/29 | 6,670 | 6,830 | 6,580 | 6,770 | +3.04% | 30,000 | 564億5827万 | +11.06% | 29.89 | 8.04 |
| 06/26 | 6,510 | 6,690 | 6,470 | 6,570 | +0.92% | 41,200 | 547億9038万 | +8.47% | 29.01 | 7.81 |
| 06/25 | 6,470 | 6,600 | 6,340 | 6,510 | +2.2% | 35,900 | 542億9001万 | +8% | 28.74 | 7.74 |
| 06/24 | 6,330 | 6,490 | 6,240 | 6,370 | +2.25% | 29,100 | 531億2248万 | +6.24% | 28.13 | 7.57 |
| 06/23 | 6,330 | 6,340 | 6,170 | 6,230 | -2.5% | 24,100 | 519億5496万 | +4.22% | 27.51 | 7.4 |
| 06/22 | 6,610 | 6,700 | 6,330 | 6,390 | -3.33% | 36,700 | 532億8927万 | +7.39% | 28.21 | 7.59 |
| 06/19 | 6,760 | 6,760 | 6,500 | 6,610 | -0.75% | 32,400 | 551億2396万 | +11.94% | 29.19 | 7.85 |
| 06/18 | 6,550 | 6,840 | 6,510 | 6,660 | +2.46% | 56,100 | 555億4093万 | +13.59% | 29.41 | 7.91 |
| 06/17 | 6,210 | 6,500 | 6,150 | 6,500 | +5.35% | 65,800 | 542億662万 | +11.66% | 28.7 | 7.72 |
| 06/16 | 6,090 | 6,210 | 5,990 | 6,170 | +2.49% | 66,600 | 514億5459万 | +6.45% | 27.24 | 7.33 |
| 06/15 | 6,000 | 6,030 | 5,940 | 6,020 | +0.33% | 26,200 | 502億366万 | +4.15% | 26.58 | 7.15 |
| 06/12 | 5,940 | 6,030 | 5,840 | 6,000 | -0.66% | 38,800 | 500億3688万 | +3.95% | 26.49 | 7.13 |
| 06/11 | 5,900 | 6,190 | 5,790 | 6,040 | +2.37% | 66,000 | 503億7045万 | +4.72% | 26.67 | 7.18 |
| 06/10 | 5,640 | 5,930 | 5,630 | 5,900 | +4.61% | 41,200 | 492億293万 | +2.47% | 26.05 | 7.01 |
| 06/09 | 5,630 | 5,650 | 5,460 | 5,640 | +0.71% | 34,300 | 470億3466万 | -2.02% | 24.9 | 6.7 |
| 06/08 | 5,780 | 5,900 | 5,550 | 5,600 | -3.61% | 27,100 | 467億108万 | -2.74% | 24.73 | 6.65 |
| 06/05 | 5,750 | 5,960 | 5,750 | 5,810 | +0.52% | 38,900 | 484億5237万 | +0.75% | 25.65 | 6.9 |
| 06/04 | 5,660 | 5,800 | 5,470 | 5,780 | +2.12% | 32,300 | 482億219万 | +0.17% | 25.52 | 6.87 |
| 06/03 | 5,910 | 5,910 | 5,640 | 5,660 | -4.23% | 24,400 | 472億145万 | -1.96% | 24.99 | 6.73 |
| 06/02 | 5,810 | 5,960 | 5,750 | 5,910 | +0.17% | 15,500 | 492億8632万 | +2.25% | 26.09 | 7.02 |
| 06/01 | 5,900 | 6,020 | 5,800 | 5,900 | 0% | 47,100 | 492億293万 | +1.83% | 26.05 | 7.01 |
| 05/29 | 5,900 | 6,030 | 5,850 | 5,900 | 0% | 26,600 | 492億293万 | +1.55% | 26.05 | 7.01 |
| 05/28 | 5,700 | 5,900 | 5,690 | 5,900 | +2.08% | 27,400 | 492億293万 | +1.34% | 26.05 | 7.01 |
| 05/27 | 5,730 | 5,780 | 5,720 | 5,780 | -0.17% | 12,400 | 482億219万 | -0.82% | 25.52 | 6.87 |
| 05/26 | 5,760 | 5,860 | 5,660 | 5,790 | 0% | 18,400 | 482億8558万 | -0.77% | 25.56 | 6.88 |
| 05/25 | 5,870 | 5,870 | 5,620 | 5,790 | -0.69% | 26,800 | 482億8558万 | -0.75% | 25.56 | 6.88 |
| 05/22 | 5,690 | 5,850 | 5,620 | 5,830 | +1.75% | 20,800 | 486億1916万 | +0.02% | 25.74 | 6.93 |
| 05/21 | 5,950 | 5,990 | 5,690 | 5,730 | -3.05% | 21,000 | 477億8522万 | -1.51% | 25.3 | 6.81 |
| 05/20 | 5,560 | 5,910 | 5,490 | 5,910 | +7.07% | 67,200 | 492億8632万 | +1.72% | 26.09 | 7.02 |
| 05/19 | 5,370 | 5,560 | 5,330 | 5,520 | +4.74% | 21,200 | 460億3392万 | -4.88% | 24.37 | 6.56 |
| 05/18 | 5,670 | 5,700 | 5,210 | 5,270 | -5.39% | 67,400 | 439億4905万 | -9.39% | 23.27 | 6.26 |
| 05/15 | 5,650 | 5,720 | 5,540 | 5,570 | -0.54% | 28,900 | 464億5090万 | -4.49% | 24.59 | 6.62 |
| 05/14 | 5,810 | 5,810 | 5,560 | 5,600 | -4.76% | 25,100 | 467億108万 | -3.98% | 24.73 | 6.65 |
| 05/13 | 5,780 | 5,880 | 5,770 | 5,880 | +1.73% | 15,800 | 490億3614万 | +0.89% | 25.96 | 6.99 |
| 05/12 | 5,830 | 5,960 | 5,770 | 5,780 | -0.69% | 23,800 | 482億219万 | -0.45% | 25.52 | 6.87 |
| 05/11 | 5,910 | 5,920 | 5,800 | 5,820 | -1.36% | 16,300 | 485億3577万 | +0.45% | 25.7 | 6.92 |
| 05/08 | 5,860 | 5,960 | 5,800 | 5,900 | +2.08% | 18,000 | 492億293万 | +2.27% | 26.05 | 7.01 |
| 05/07 | 5,740 | 5,880 | 5,680 | 5,780 | -1.03% | 37,100 | 482億219万 | +0.61% | 25.52 | 6.87 |
| 05/01 | 5,670 | 5,920 | 5,630 | 5,840 | +2.64% | 33,600 | 487億256万 | +1.88% | 25.79 | 6.94 |
| 04/30 | 5,770 | 5,830 | 5,650 | 5,690 | -2.4% | 36,100 | 474億5164万 | -0.35% | 25.12 | 6.76 |
| 04/28 | 5,980 | 5,980 | 5,820 | 5,830 | -1.19% | 68,200 | 486億1916万 | +2.3% | 25.74 | 6.93 |
| 04/27 | 5,920 | 6,060 | 5,810 | 5,900 | +1.03% | 41,700 | 492億293万 | +3.84% | 26.05 | 7.01 |
| 04/24 | 5,780 | 5,890 | 5,680 | 5,840 | +0.17% | 37,800 | 487億256万 | +3.25% | 25.79 | 6.94 |
| 04/23 | 6,300 | 6,300 | 5,830 | 5,830 | -7.02% | 101,700 | 486億1916万 | +3.46% | 25.74 | 6.93 |
| 04/22 | 6,320 | 6,400 | 6,250 | 6,270 | -0.32% | 29,000 | 522億8853万 | +11.65% | 27.68 | 7.45 |
| 04/21 | 6,250 | 6,320 | 6,170 | 6,290 | +1.45% | 33,800 | 524億5532万 | +12.68% | 27.77 | 7.47 |
| 04/20 | 6,110 | 6,240 | 6,000 | 6,200 | +2.14% | 30,200 | 517億477万 | +11.79% | 27.38 | 7.37 |
| 04/17 | 6,010 | 6,120 | 6,010 | 6,070 | +2.02% | 34,800 | 506億2064万 | +10.08% | 26.8 | 7.21 |
| 04/16 | 5,850 | 6,010 | 5,850 | 5,950 | +3.12% | 48,800 | 496億1990万 | +8.4% | 26.27 | 7.07 |
| 04/15 | 5,660 | 5,800 | 5,660 | 5,770 | +2.12% | 21,600 | 481億1879万 | +5.35% | 25.48 | 6.86 |
| 04/14 | 5,600 | 5,740 | 5,600 | 5,650 | +1.8% | 18,100 | 471億1806万 | +3.29% | 24.95 | 6.71 |
| 04/13 | 5,440 | 5,560 | 5,440 | 5,550 | +0.18% | 30,500 | 462億8411万 | +1.46% | 24.51 | 6.59 |
| 04/10 | 5,740 | 5,750 | 5,530 | 5,540 | -3.48% | 33,500 | 462億71万 | +1.21% | 24.46 | 6.58 |
| 04/09 | 5,820 | 5,870 | 5,670 | 5,740 | -1.71% | 25,300 | 478億6861万 | +5.05% | 25.34 | 6.82 |
| 04/08 | 5,700 | 5,880 | 5,690 | 5,840 | +2.82% | 42,100 | 487億256万 | +7.41% | 25.79 | 6.94 |
| 04/07 | 5,570 | 5,680 | 5,560 | 5,680 | +1.97% | 22,100 | 473億6824万 | +4.99% | 25.08 | 6.75 |
| 04/06 | 5,480 | 5,580 | 5,460 | 5,570 | +1.64% | 21,000 | 464億5090万 | +3.28% | 24.59 | 6.62 |
| 04/03 | 5,410 | 5,480 | 5,370 | 5,480 | +2.43% | 36,300 | 457億35万 | +1.82% | 24.2 | 6.51 |
| 04/02 | 5,460 | 5,510 | 5,300 | 5,350 | -2.01% | 21,500 | 446億1621万 | -0.35% | 23.62 | 6.36 |
| 04/01 | 5,300 | 5,460 | 5,260 | 5,460 | +5% | 28,800 | 455億3356万 | +1.96% | 24.11 | 6.49 |
| 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 |
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 | 6,790 2026/8/14 | 70,700 | 566億2506万 | +3.35% 6,570 | |||
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）
- 2026/08/14 vs 2025/12/30
- 31%（1.31倍）
- 過去安値
2,483円（2020/07/17） - 174%（2.74倍）
6,790円（8/14）
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。
