GMOフィナンシャルゲート（4051）の株価チャート
2020/07/31～2026/06/16
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 | ||||||||||
| 06/16 | 5,900 | 6,210 | 5,460 | 6,170 | +4.58% | 505,500 | 514億5459万 | +2.19% | 27.24 | 7.84 |
| 05/29 | 5,670 | 6,030 | 5,210 | 5,900 | +3.69% | 541,400 | 492億293万 | -2.33% | 26.05 | 7.5 |
| 04/30 | 5,300 | 6,400 | 5,260 | 5,690 | +9.42% | 791,700 | 474億5164万 | -6.54% | 25.12 | 7.23 |
| 03/31 | 5,110 | 5,730 | 4,980 | 5,200 | -1.7% | 865,900 | 433億6529万 | -16.45% | 22.96 | 6.61 |
| 02/27 | 5,110 | 5,800 | 4,890 | 5,290 | +4.13% | 1,009,800 | 441億1584万 | -17.7% | 23.36 | 6.72 |
| 01/30 | 5,200 | 5,280 | 4,905 | 5,080 | -2.31% | 684,700 | 423億6455万 | -23.34% | 22.43 | 6.46 |
| 2025 | ||||||||||
| 12/30 | 5,500 | 5,520 | 4,760 | 5,200 | -5.28% | 853,300 | 433億6529万 | -24% | 22.96 | 7.05 |
| 11/28 | 5,680 | 5,900 | 4,870 | 5,490 | -5.02% | 1,087,100 | 457億8374万 | -21.66% | 24.24 | 7.45 |
| 10/31 | 6,160 | 6,350 | 5,710 | 5,780 | -6.17% | 912,300 | 482億219万 | -18.85% | 25.52 | 7.84 |
| 09/30 | 6,350 | 6,490 | 6,030 | 6,160 | -2.99% | 732,900 | 513億7119万 | -15.81% | 31.16 | 8.13 |
| 08/29 | 4,885 | 6,540 | 4,775 | 6,350 | +30.79% | 1,712,700 | 529億5569万 | -15.29% | 32.12 | 8.38 |
| 07/31 | 5,430 | 5,470 | 4,750 | 4,855 | -10.42% | 1,561,700 | 404億8817万 | -37.05% | 24.56 | 6.41 |
| 06/30 | 5,960 | 6,090 | 4,990 | 5,420 | -7.51% | 1,999,900 | 451億9998万 | -32.1% | 27.41 | 7.49 |
| 05/30 | 5,300 | 5,950 | 4,535 | 5,860 | +9.74% | 1,493,200 | 488億6935万 | -28.46% | 29.64 | 8.1 |
| 04/30 | 5,360 | 5,490 | 4,275 | 5,340 | +0.75% | 974,400 | 445億3282万 | -36.38% | 27.01 | 7.38 |
| 03/31 | 5,500 | 5,540 | 4,730 | 5,300 | -2.21% | 1,170,800 | 441億9924万 | -38.22% | 26.81 | 7.74 |
| 02/28 | 6,500 | 7,240 | 5,370 | 5,420 | -17% | 793,200 | 451億9998万 | -37.86% | 27.41 | 7.91 |
| 01/31 | 7,130 | 7,160 | 6,170 | 6,530 | -8.16% | 666,400 | 544億5680万 | -26.08% | 33.03 | 9.53 |
| 2024 | ||||||||||
| 12/30 | 7,060 | 7,960 | 7,010 | 7,110 | +0.42% | 785,400 | 592億9370万 | -19.91% | 35.96 | 10.38 |
| 11/29 | 7,600 | 7,940 | 6,480 | 7,080 | -8.65% | 1,448,700 | 590億4351万 | -20.56% | 35.81 | 10.34 |
| 10/31 | 7,180 | 7,970 | 6,650 | 7,750 | +8.39% | 1,019,000 | 646億3097万 | -12.99% | 39.2 | 11.32 |
| 09/30 | 7,560 | 7,990 | 7,050 | 7,150 | -4.79% | 906,100 | 596億2728万 | -19.25% | 58.24 | 10.49 |
| 08/30 | 6,630 | 7,520 | 5,330 | 7,510 | +12.93% | 1,418,600 | 626億2949万 | -15.38% | 61.17 | 11.02 |
| 07/31 | 6,760 | 7,870 | 6,290 | 6,650 | -0.15% | 1,281,000 | 554億5754万 | -24.91% | 54.17 | 9.75 |
| 06/28 | 6,330 | 7,050 | 6,260 | 6,660 | +6.73% | 883,200 | 555億4093万 | -24.64% | 54.25 | 9.77 |
| 05/31 | 7,000 | 8,380 | 5,910 | 6,240 | -11.99% | 1,770,300 | 520億3835万 | -29.41% | 50.83 | 9.15 |
| 04/30 | 9,080 | 9,430 | 6,960 | 7,090 | -21.92% | 1,458,300 | 591億2691万 | -19.9% | 57.75 | 10.4 |
| 03/29 | 10,370 | 10,520 | 8,600 | 9,080 | -11.93% | 1,195,400 | 754億1248万 | +2.28% | 74.24 | 13.37 |
| 02/29 | 10,250 | 11,220 | 9,670 | 10,310 | +0.49% | 1,438,400 | 856億2805万 | +17.21% | 84.3 | 15.18 |
| 01/31 | 10,080 | 10,690 | 9,530 | 10,260 | -1.91% | 896,400 | 852億1278万 | +18.2% | 83.89 | 15.11 |
| 2023 | ||||||||||
| 12/29 | 9,340 | 10,550 | 8,920 | 10,460 | +11.99% | 995,100 | 868億7385万 | +18.45% | 85.53 | 15.4 |
| 11/30 | 8,490 | 11,140 | 8,420 | 9,340 | +11.72% | 1,174,500 | 775億7187万 | +3.84% | 76.37 | 13.75 |
| 10/31 | 10,650 | 10,960 | 8,020 | 8,360 | -21.5% | 1,175,800 | 694億3264万 | -9.24% | 68.36 | 12.31 |
| 09/29 | 10,670 | 11,720 | 10,070 | 10,650 | +0.19% | 844,600 | 884億5187万 | +11.42% | 112.81 | 17.87 |
| 08/31 | 11,780 | 12,050 | 9,760 | 10,630 | -9.69% | 1,264,600 | 882億8576万 | +11.47% | 112.6 | 17.83 |
| 07/31 | 11,650 | 11,970 | 10,810 | 11,770 | +1.73% | 695,000 | 977億5385万 | +23.57% | 124.68 | 19.74 |
| 06/30 | 10,650 | 12,700 | 10,400 | 11,570 | +8.54% | 1,303,600 | 960億9278万 | +21.96% | 122.56 | 19.41 |
| 05/31 | 10,850 | 12,000 | 9,900 | 10,660 | -2.38% | 1,585,700 | 885億3492万 | +13.57% | 112.92 | 17.88 |
| 04/28 | 10,200 | 11,370 | 9,750 | 10,920 | +9.53% | 1,019,200 | 906億9431万 | +17.15% | 115.67 | 18.32 |
| 03/31 | 8,940 | 10,700 | 8,650 | 9,970 | +12.27% | 1,300,100 | 828億423万 | +6.72% | 105.61 | 16.72 |
| 02/28 | 8,360 | 10,160 | 8,150 | 8,880 | +8.03% | 1,574,700 | 737億5141万 | -5.25% | 94.06 | 14.9 |
| 01/31 | 7,375 | 8,780 | 7,200 | 8,220 | +7.87% | 1,315,700 | 678億9900万 | -12.63% | 86.4 | 13.68 |
| 01/17 | 株式分割 1→2 | |||||||||
| 2022 | ||||||||||
| 12/30 | 8,365 | 8,895 | 7,185 | 7,620 | -4.33% | 1,900,600 | 629億4287万 | -19.13% | 80.09 | 12.68 |
| 11/30 | 6,970 | 8,640 | 6,655 | 7,965 | +14.28% | 2,168,000 | 657億9265万 | -16.02% | 83.72 | 13.26 |
| 10/31 | 6,375 | 7,275 | 6,150 | 6,970 | +8.57% | 1,132,800 | 575億7373万 | -26.85% | 73.26 | 11.6 |
| 09/30 | 7,470 | 7,950 | 6,075 | 6,420 | -16.3% | 1,385,200 | 530億3061万 | -32.22% | 111.71 | 11.79 |
| 08/31 | 7,030 | 9,075 | 6,925 | 7,670 | +9.03% | 2,556,800 | 633億5588万 | -18.98% | 133.46 | 14.08 |
| 07/29 | 6,130 | 7,310 | 5,780 | 7,035 | +14.02% | 1,673,000 | 581億1064万 | -24.44% | 122.41 | 12.92 |
| 06/30 | 6,765 | 6,770 | 5,005 | 6,170 | -8.39% | 2,347,400 | 509億6555万 | - | 107.36 | 11.33 |
| 05/31 | 6,375 | 7,900 | 6,035 | 6,735 | +3.22% | 1,865,200 | 556億3258万 | - | 117.19 | 12.37 |
| 04/28 | 7,565 | 9,290 | 6,220 | 6,525 | -15.97% | 1,958,000 | 538億9793万 | - | 113.54 | 11.98 |
| 03/31 | 7,175 | 8,425 | 6,055 | 7,765 | +10.53% | 2,358,600 | 641億4060万 | - | 135.11 | 14.26 |
| 02/28 | 7,750 | 8,355 | 5,980 | 7,025 | -5.32% | 2,439,600 | 580億2804万 | - | 122.24 | 12.9 |
| 01/31 | 14,125 | 14,450 | 7,320 | 7,420 | -47.09% | 2,718,200 | 609億3778万 | - | 128.96 | 13.61 |
| 2021 | ||||||||||
| 12/30 | 14,550 | 15,975 | 12,775 | 14,025 | -3.67% | 1,387,800 | 1151億8227万 | - | 243.75 | 25.72 |
| 11/30 | 15,000 | 19,350 | 14,425 | 14,560 | -1.25% | 1,987,400 | 1195億7603万 | - | 253.05 | 26.71 |
| 10/29 | 16,900 | 17,250 | 13,240 | 14,745 | -13.39% | 1,857,200 | 1210億9537万 | - | 256.27 | 27.05 |
| 09/30 | 10,145 | 17,325 | 10,090 | 17,025 | +68.48% | 1,983,600 | 1398億2019万 | - | 339.88 | 33.16 |
| 08/31 | 10,400 | 10,595 | 8,815 | 10,105 | -2.37% | 1,309,800 | 825億3097万 | - | 200.62 | 19.57 |
| 07/30 | 10,825 | 10,935 | 9,420 | 10,350 | -4.43% | 860,000 | 845億3196万 | - | 205.48 | 20.05 |
| 06/30 | 9,160 | 10,830 | 8,250 | 10,830 | +19.8% | 1,720,000 | 884億5229万 | - | 215.01 | 20.98 |
| 05/31 | 9,035 | 9,065 | 7,850 | 9,040 | +0.06% | 1,639,400 | 738億3275万 | - | 179.48 | 17.51 |
| 04/30 | 11,455 | 11,800 | 8,985 | 9,035 | -21.06% | 2,287,400 | 737億9191万 | - | 179.38 | 17.5 |
| 03/31 | 10,720 | 11,540 | 9,800 | 11,445 | +6.76% | 2,552,600 | 934億7520万 | - | 227.22 | 22.17 |
| 02/26 | 9,750 | 13,625 | 9,450 | 10,720 | +9.61% | 4,239,600 | 851億9462万 | - | 207.09 | 20.2 |
| 01/29 | 8,700 | 11,595 | 8,550 | 9,780 | +14.25% | 4,443,600 | 777億2420万 | - | 188.93 | 18.43 |
| 2020 | ||||||||||
| 12/30 | 9,250 | 9,835 | 7,820 | 8,560 | -6.7% | 4,335,200 | 675億9609万 | - | 164.32 | 16.03 |
| 11/30 | 9,000 | 10,850 | 7,255 | 9,175 | +0.82% | 6,133,000 | 724億5258万 | - | 176.12 | 17.18 |
| 10/30 | 5,670 | 15,025 | 5,670 | 9,100 | +63.96% | 11,406,600 | 718億6033万 | - | 174.68 | 17.04 |
| 09/30 | 6,275 | 6,565 | 5,215 | 5,550 | -11.69% | 4,701,600 | 433億1741万 | - | 148.42 | 11.34 |
| 08/31 | 3,600 | 6,810 | 3,505 | 6,285 | +67.6% | 13,705,800 | 490億5404万 | - | 168.08 | 12.84 |
| 07/31 | 3,275 | 4,570 | 2,483 | 3,750 | 0% | 17,775,400 | 287億6377万 | - | 98.55 | 7.53 |
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 | 6,170 2026/6/16 | 66,600 | 514億5459万 | +2.19% 6,038 | |||
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）
- 2026/06/16 vs 2025/12/30
- 19%（1.19倍）
- 過去安値
2,483円（2020/07/17） - 149%（2.49倍）
6,170円（6/16）
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。
