| 2026 |
| 03/09 | 5,500 | 5,720 | 5,470 | 5,630 | -0.53% | 66,600 | 469億5127万 | +8.52% |
| 03/06 | 5,280 | 5,670 | 5,210 | 5,660 | +7.2% | 57,400 | 472億145万 | +9.6% |
| 03/05 | 5,200 | 5,390 | 5,120 | 5,280 | +4.14% | 50,900 | 440億3245万 | +2.82% |
| 03/04 | 5,050 | 5,160 | 4,980 | 5,070 | -1.93% | 48,900 | 422億8116万 | -1.02% |
| 03/03 | 5,160 | 5,330 | 5,140 | 5,170 | -1.71% | 40,700 | 431億1511万 | +1.06% |
| 03/02 | 5,110 | 5,260 | 5,070 | 5,260 | -0.57% | 52,000 | 438億6566万 | +2.9% |
| 02/27 | 5,150 | 5,340 | 5,130 | 5,290 | +2.52% | 58,900 | 441億1584万 | +3.66% |
| 02/26 | 4,955 | 5,210 | 4,955 | 5,160 | +3.41% | 46,300 | 430億3171万 | +1.34% |
| 02/25 | 4,970 | 5,050 | 4,915 | 4,990 | +0.2% | 43,300 | 416億1400万 | -1.89% |
| 02/24 | 10:30 GMOフィナンシャルゲートの決済プラットフォームが JR東日本メカトロニクスの駅ビル施設向け決済基盤として採用 |
| 02/24 | 5,000 | 5,020 | 4,890 | 4,980 | -0.4% | 61,700 | 415億3061万 | -2.08% |
| 02/20 | 5,100 | 5,120 | 4,930 | 5,000 | -2.72% | 45,400 | 416億9740万 | -1.73% |
| 02/19 | 13:00 GMOフィナンシャルゲート、 東証「JPXスタートアップ急成長100指数」構成銘柄に選定 |
| 02/19 | 5,200 | 5,220 | 5,100 | 5,140 | -1.34% | 36,100 | 428億6492万 | +0.94% |
| 02/18 | 5,130 | 5,260 | 5,130 | 5,210 | +1.36% | 49,700 | 434億4869万 | +2.4% |
| 02/17 | 15:31 当座貸越契約に基づく資金の借入(借換)に関するお知らせ |
| 02/17 | 5,150 | 5,280 | 5,090 | 5,140 | -0.58% | 41,200 | 428億6492万 | +1.1% |
| 02/16 | 5,190 | 5,310 | 5,090 | 5,170 | -1.52% | 70,900 | 431億1511万 | +1.61% |
| 02/13 | 12:00 2026年9月期第1四半期決算説明会 |
| 02/13 | 5,420 | 5,800 | 5,190 | 5,250 | +0.57% | 228,800 | 437億8227万 | +3.14% |
| 02/12 | 15:31 株主優待制度の導入に関するお知らせ |
| 02/12 | 15:31 2026年9月期第1四半期決算短信〔IFRS〕(連結) |
| 02/12 | 5,250 | 5,280 | 5,120 | 5,220 | -0.38% | 53,200 | 435億3208万 | +2.61% |
| 02/10 | 5,160 | 5,240 | 5,160 | 5,240 | +2.34% | 32,700 | 436億9887万 | +3.07% |
| 02/09 | 5,200 | 5,200 | 5,080 | 5,120 | -1.54% | 31,800 | 426億9813万 | +0.87% |
| 02/06 | 5,200 | 5,200 | 5,100 | 5,200 | 0% | 23,400 | 433億6529万 | +2.38% |
| 02/05 | 5,050 | 5,240 | 5,050 | 5,200 | +2.77% | 39,200 | 433億6529万 | +2.32% |
| 02/04 | 5,120 | 5,140 | 4,985 | 5,060 | -1.75% | 35,900 | 421億9776万 | -0.43% |
| 02/03 | 5,050 | 5,200 | 5,020 | 5,150 | +2.59% | 36,500 | 429億4832万 | +1.2% |
| 02/02 | 5,110 | 5,110 | 4,955 | 5,020 | -1.18% | 37,400 | 418億6418万 | -1.36% |
| 01/30 | 5,070 | 5,110 | 4,990 | 5,080 | +0.99% | 27,500 | 423億6455万 | -0.35% |
| 01/29 | 4,935 | 5,070 | 4,915 | 5,030 | +1.93% | 36,000 | 419億4758万 | -1.31% |
| 01/28 | 4,980 | 4,990 | 4,905 | 4,935 | -0.5% | 30,800 | 411億5533万 | -3.2% |
| 01/27 | 5,000 | 5,020 | 4,915 | 4,960 | +0.61% | 34,500 | 413億6382万 | -2.73% |
| 01/26 | 5,010 | 5,050 | 4,920 | 4,930 | -2.76% | 43,600 | 411億1363万 | -3.24% |
| 01/23 | 5,040 | 5,100 | 5,000 | 5,070 | +0.6% | 23,000 | 422億8116万 | -0.43% |
| 01/22 | 5,060 | 5,110 | 5,030 | 5,040 | +0.9% | 31,600 | 420億3097万 | -0.98% |
| 01/21 | 4,935 | 5,010 | 4,910 | 4,995 | -0.3% | 31,900 | 416億5570万 | -1.81% |
| 01/20 | 4,990 | 5,030 | 4,930 | 5,010 | +0.2% | 39,000 | 417億8079万 | -1.42% |
| 01/19 | 5,040 | 5,100 | 5,000 | 5,000 | -0.79% | 25,900 | 416億9740万 | -1.61% |
| 01/16 | 5,150 | 5,170 | 5,000 | 5,040 | -1.18% | 24,200 | 420億3097万 | -0.79% |
| 01/15 | 5,050 | 5,150 | 5,050 | 5,100 | +1.39% | 30,700 | 425億3134万 | +0.31% |
| 01/14 | 5,180 | 5,200 | 5,030 | 5,030 | -1.57% | 26,600 | 419億4758万 | -1.06% |
| 01/13 | 5,280 | 5,280 | 5,110 | 5,110 | -2.48% | 25,600 | 426億1474万 | +0.31% |
| 01/09 | 5,190 | 5,250 | 5,190 | 5,240 | +0.38% | 23,500 | 436億9887万 | +2.83% |
| 01/08 | 5,150 | 5,230 | 5,110 | 5,220 | +0.97% | 24,300 | 435億3208万 | +2.51% |
| 01/07 | 5,170 | 5,250 | 5,080 | 5,170 | +0.39% | 23,900 | 431億1511万 | +1.51% |
| 01/06 | 5,140 | 5,260 | 5,090 | 5,150 | +2.18% | 40,100 | 429億4832万 | +0.86% |
| 01/05 | 5,200 | 5,220 | 4,960 | 5,040 | -3.08% | 71,000 | 420億3097万 | -1.41% |
| 2025 |
| 12/30 | 5,270 | 5,280 | 5,130 | 5,200 | -1.33% | 30,900 | 433億6529万 | +1.48% |
| 12/29 | 5,220 | 5,270 | 5,190 | 5,270 | +1.35% | 27,100 | 439億4905万 | +2.95% |
| 12/26 | 5,250 | 5,250 | 5,150 | 5,200 | -0.76% | 41,400 | 433億6529万 | +1.64% |
| 12/25 | 5,140 | 5,290 | 5,130 | 5,240 | +1.95% | 31,900 | 436億9887万 | +2.66% |
| 12/24 | 5,240 | 5,240 | 5,110 | 5,140 | -2.28% | 50,100 | 428億6492万 | +0.76% |
| 12/23 | 5,090 | 5,290 | 5,080 | 5,260 | +4.37% | 51,600 | 438億6566万 | +3.04% |
| 12/22 | 5,070 | 5,150 | 4,975 | 5,040 | -0.59% | 48,900 | 420億3097万 | -1.27% |
| 12/19 | 4,935 | 5,100 | 4,925 | 5,070 | +2.63% | 41,200 | 422億8116万 | -1.03% |
| 12/18 | 4,810 | 4,945 | 4,810 | 4,940 | +1.65% | 29,000 | 411億9703万 | -3.93% |
| 12/17 | 4,860 | 4,865 | 4,760 | 4,860 | 0% | 50,800 | 405億2987万 | -6.14% |
| 12/16 | 5,030 | 5,030 | 4,855 | 4,860 | -3.38% | 44,500 | 405億2987万 | -6.74% |
| 12/15 | 15:31 支配株主等に関する事項について |
| 12/15 | 4,950 | 5,080 | 4,880 | 5,030 | +1.31% | 23,400 | 419億4758万 | -4.06% |
| 12/12 | 4,920 | 4,965 | 4,910 | 4,965 | +2.06% | 38,200 | 414億551万 | -5.73% |
| 12/11 | 5,000 | 5,030 | 4,865 | 4,865 | -2.7% | 44,800 | 405億7157万 | -8.12% |
| 12/10 | 5,090 | 5,100 | 4,990 | 5,000 | +0.6% | 32,100 | 416億9740万 | -6.07% |
| 12/09 | 5,120 | 5,190 | 4,955 | 4,970 | -2.93% | 53,400 | 414億4721万 | -7.05% |
| 12/08 | 5,120 | 5,170 | 5,080 | 5,120 | +0.2% | 28,200 | 426億9813万 | -4.83% |
| 12/05 | 5,220 | 5,270 | 5,100 | 5,110 | -3.22% | 29,500 | 426億1474万 | -5.48% |
| 12/04 | 5,150 | 5,300 | 5,130 | 5,280 | +2.13% | 39,800 | 440億3245万 | -2.82% |
| 12/03 | 5,110 | 5,210 | 5,110 | 5,170 | +0.78% | 23,100 | 431億1511万 | -5.29% |
| 12/02 | 5,260 | 5,300 | 5,120 | 5,130 | -2.29% | 30,800 | 427億8153万 | -6.71% |
| 12/01 | 5,500 | 5,520 | 5,240 | 5,250 | -4.37% | 31,300 | 437億8227万 | -5.29% |
| 11/28 | 5,350 | 5,530 | 5,330 | 5,490 | +3.78% | 54,900 | 457億8374万 | -1.6% |
| 11/27 | 5,330 | 5,430 | 5,280 | 5,290 | -1.31% | 20,800 | 441億1584万 | -5.7% |
| 11/26 | 5,160 | 5,380 | 5,130 | 5,360 | +5.93% | 54,600 | 446億9961万 | -5.07% |
| 11/25 | 15:31 当座貸越契約に基づく資金の借入に関するお知らせ |
| 11/25 | 5,160 | 5,190 | 5,040 | 5,060 | -2.69% | 34,900 | 421億9776万 | -10.95% |
| 11/21 | 4,960 | 5,320 | 4,960 | 5,200 | +6.01% | 96,500 | 433億6529万 | -9.04% |
| 11/20 | 5,160 | 5,230 | 4,870 | 4,905 | -4.76% | 119,400 | 409億514万 | -14.68% |
| 11/19 | 5,240 | 5,240 | 5,110 | 5,150 | -1.72% | 44,900 | 429億4832万 | -11.11% |
| 11/18 | 5,200 | 5,320 | 5,150 | 5,240 | -0.38% | 51,400 | 436億9887万 | -9.97% |
| 11/17 | 17:30 剰余金の配当に関するお知らせ |
| 11/17 | 17:30 定款の一部変更に関するお知らせ |
| 11/17 | 5,470 | 5,500 | 5,240 | 5,260 | -4.36% | 88,200 | 438億6566万 | -10.18% |
| 11/14 | 12:00 2025年9月期決算説明会資料 |
| 11/14 | 5,700 | 5,890 | 5,410 | 5,500 | -0.72% | 169,500 | 458億6714万 | -6.72% |
| 11/13 | 15:31 2025年9月期決算短信〔IFRS〕(連結) |
| 11/13 | 15:31 投資単位の引下げに関する考え方及び方針について |
| 11/13 | 15:31 配当予想の修正(増配)に関するお知らせ |
| 11/13 | 5,840 | 5,840 | 5,540 | 5,540 | -5.14% | 85,400 | 462億71万 | -6.51% |
| 11/12 | 5,760 | 5,900 | 5,710 | 5,840 | +2.64% | 42,000 | 487億256万 | -1.75% |
| 11/11 | 5,660 | 5,720 | 5,580 | 5,690 | +0.53% | 25,700 | 474億5164万 | -4.59% |
| 11/10 | 5,640 | 5,690 | 5,620 | 5,660 | +0.53% | 16,100 | 472億145万 | -5.38% |
| 11/07 | 5,570 | 5,670 | 5,560 | 5,630 | -0.53% | 17,400 | 469億5127万 | -6.06% |
| 11/06 | 5,620 | 5,760 | 5,580 | 5,660 | +1.43% | 30,900 | 472億145万 | -5.79% |
| 11/05 | 5,550 | 5,610 | 5,440 | 5,580 | -0.36% | 49,500 | 465億3429万 | -7.43% |
| 11/04 | 5,680 | 5,700 | 5,600 | 5,600 | -3.11% | 42,500 | 467億108万 | -7.42% |
| 10/31 | 5,780 | 5,880 | 5,760 | 5,780 | 0% | 33,000 | 482億219万 | -4.81% |
| 10/30 | 5,830 | 5,850 | 5,710 | 5,780 | +0.17% | 32,800 | 482億219万 | -5.03% |
| 10/29 | 6,000 | 6,000 | 5,740 | 5,770 | -3.03% | 40,200 | 481億1879万 | -5.41% |
| 10/28 | 6,100 | 6,120 | 5,940 | 5,950 | -3.41% | 33,700 | 496億1990万 | -2.76% |
| 10/27 | 6,250 | 6,310 | 6,160 | 6,160 | -1.12% | 18,800 | 513億7119万 | +0.36% |
| 10/24 | 6,250 | 6,250 | 6,120 | 6,230 | +1.3% | 15,100 | 519億5496万 | +1.47% |
| 10/23 | 6,170 | 6,270 | 6,150 | 6,150 | -1.91% | 15,800 | 512億8780万 | +0.16% |
| 10/22 | 6,190 | 6,300 | 6,160 | 6,270 | +1.29% | 25,300 | 522億8853万 | +2.08% |
| 10/21 | 6,150 | 6,300 | 6,110 | 6,190 | -0.96% | 32,500 | 516億2138万 | +0.78% |
| 10/20 | 6,050 | 6,280 | 6,030 | 6,250 | +5.4% | 43,800 | 521億2175万 | +1.66% |
| 10/17 | 5,900 | 5,940 | 5,850 | 5,930 | -1.17% | 25,500 | 494億5311万 | -3.56% |
| 10/16 | 6,110 | 6,110 | 5,940 | 6,000 | -0.83% | 22,400 | 500億3688万 | -2.63% |
| 10/15 | 5,900 | 6,050 | 5,870 | 6,050 | +4.31% | 22,600 | 504億5385万 | -1.93% |
| 10/14 | 5,990 | 6,000 | 5,770 | 5,800 | -5.54% | 46,400 | 483億6898万 | -6% |
| 10/10 | 6,240 | 6,240 | 6,040 | 6,140 | -1.76% | 30,800 | 512億440万 | -0.74% |
| 10/09 | 6,160 | 6,290 | 6,130 | 6,250 | -0.16% | 35,000 | 521億2175万 | +0.94% |
| 10/08 | 5,990 | 6,310 | 5,970 | 6,260 | +4.51% | 59,500 | 522億514万 | +1.1% |
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。
