| 2026 |
| 06/01 | 5,900 | 6,020 | 5,800 | 5,900 | 0% | 47,100 | 492億293万 | +1.83% |
| 05/29 | 5,900 | 6,030 | 5,850 | 5,900 | 0% | 26,600 | 492億293万 | +1.55% |
| 05/28 | 5,700 | 5,900 | 5,690 | 5,900 | +2.08% | 27,400 | 492億293万 | +1.34% |
| 05/27 | 5,730 | 5,780 | 5,720 | 5,780 | -0.17% | 12,400 | 482億219万 | -0.82% |
| 05/26 | 5,760 | 5,860 | 5,660 | 5,790 | 0% | 18,400 | 482億8558万 | -0.77% |
| 05/25 | 5,870 | 5,870 | 5,620 | 5,790 | -0.69% | 26,800 | 482億8558万 | -0.75% |
| 05/22 | 5,690 | 5,850 | 5,620 | 5,830 | +1.75% | 20,800 | 486億1916万 | +0.02% |
| 05/21 | 5,950 | 5,990 | 5,690 | 5,730 | -3.05% | 21,000 | 477億8522万 | -1.51% |
| 05/20 | 5,560 | 5,910 | 5,490 | 5,910 | +7.07% | 67,200 | 492億8632万 | +1.72% |
| 05/19 | 5,370 | 5,560 | 5,330 | 5,520 | +4.74% | 21,200 | 460億3392万 | -4.88% |
| 05/18 | 12:00 2026年9月期第2四半期決算説明会 |
| 05/18 | 5,670 | 5,700 | 5,210 | 5,270 | -5.39% | 67,400 | 439億4905万 | -9.39% |
| 05/15 | 16:00 「デジタルレストラン byGMO」、Uber Directによる配送連携を開始 |
| 05/15 | 15:31 2026年9月期中間連結会計期間の連結業績予想と実績値との差異に関するお知らせ |
| 05/15 | 15:31 2026年9月期第2四半期(中間期)決算短信〔IFRS〕(連結) |
| 05/15 | 5,650 | 5,720 | 5,540 | 5,570 | -0.54% | 28,900 | 464億5090万 | -4.49% |
| 05/14 | 5,810 | 5,810 | 5,560 | 5,600 | -4.76% | 25,100 | 467億108万 | -3.98% |
| 05/13 | 5,780 | 5,880 | 5,770 | 5,880 | +1.73% | 15,800 | 490億3614万 | +0.89% |
| 05/12 | 5,830 | 5,960 | 5,770 | 5,780 | -0.69% | 23,800 | 482億219万 | -0.45% |
| 05/11 | 5,910 | 5,920 | 5,800 | 5,820 | -1.36% | 16,300 | 485億3577万 | +0.45% |
| 05/08 | 5,860 | 5,960 | 5,800 | 5,900 | +2.08% | 18,000 | 492億293万 | +2.27% |
| 05/07 | 5,740 | 5,880 | 5,680 | 5,780 | -1.03% | 37,100 | 482億219万 | +0.61% |
| 05/01 | 5,670 | 5,920 | 5,630 | 5,840 | +2.64% | 33,600 | 487億256万 | +1.88% |
| 04/30 | 5,770 | 5,830 | 5,650 | 5,690 | -2.4% | 36,100 | 474億5164万 | -0.35% |
| 04/28 | 5,980 | 5,980 | 5,820 | 5,830 | -1.19% | 68,200 | 486億1916万 | +2.3% |
| 04/27 | 5,920 | 6,060 | 5,810 | 5,900 | +1.03% | 41,700 | 492億293万 | +3.84% |
| 04/24 | 5,780 | 5,890 | 5,680 | 5,840 | +0.17% | 37,800 | 487億256万 | +3.25% |
| 04/23 | 6,300 | 6,300 | 5,830 | 5,830 | -7.02% | 101,700 | 486億1916万 | +3.46% |
| 04/22 | 6,320 | 6,400 | 6,250 | 6,270 | -0.32% | 29,000 | 522億8853万 | +11.65% |
| 04/21 | 6,250 | 6,320 | 6,170 | 6,290 | +1.45% | 33,800 | 524億5532万 | +12.68% |
| 04/20 | 6,110 | 6,240 | 6,000 | 6,200 | +2.14% | 30,200 | 517億477万 | +11.79% |
| 04/17 | 6,010 | 6,120 | 6,010 | 6,070 | +2.02% | 34,800 | 506億2064万 | +10.08% |
| 04/16 | 5,850 | 6,010 | 5,850 | 5,950 | +3.12% | 48,800 | 496億1990万 | +8.4% |
| 04/15 | 5,660 | 5,800 | 5,660 | 5,770 | +2.12% | 21,600 | 481億1879万 | +5.35% |
| 04/14 | 5,600 | 5,740 | 5,600 | 5,650 | +1.8% | 18,100 | 471億1806万 | +3.29% |
| 04/13 | 5,440 | 5,560 | 5,440 | 5,550 | +0.18% | 30,500 | 462億8411万 | +1.46% |
| 04/10 | 5,740 | 5,750 | 5,530 | 5,540 | -3.48% | 33,500 | 462億71万 | +1.21% |
| 04/09 | 5,820 | 5,870 | 5,670 | 5,740 | -1.71% | 25,300 | 478億6861万 | +5.05% |
| 04/08 | 5,700 | 5,880 | 5,690 | 5,840 | +2.82% | 42,100 | 487億256万 | +7.41% |
| 04/07 | 5,570 | 5,680 | 5,560 | 5,680 | +1.97% | 22,100 | 473億6824万 | +4.99% |
| 04/06 | 5,480 | 5,580 | 5,460 | 5,570 | +1.64% | 21,000 | 464億5090万 | +3.28% |
| 04/03 | 5,410 | 5,480 | 5,370 | 5,480 | +2.43% | 36,300 | 457億35万 | +1.82% |
| 04/02 | 5,460 | 5,510 | 5,300 | 5,350 | -2.01% | 21,500 | 446億1621万 | -0.35% |
| 04/01 | 5,300 | 5,460 | 5,260 | 5,460 | +5% | 28,800 | 455億3356万 | +1.96% |
| 03/31 | 5,300 | 5,360 | 5,200 | 5,200 | -1.89% | 24,700 | 433億6529万 | -2.55% |
| 03/30 | 5,160 | 5,340 | 5,130 | 5,300 | -2.93% | 47,500 | 441億9924万 | -0.53% |
| 03/27 | 5,300 | 5,490 | 5,280 | 5,460 | +3.02% | 29,600 | 455億3356万 | +2.61% |
| 03/26 | 5,440 | 5,440 | 5,200 | 5,300 | -2.03% | 30,100 | 441億9924万 | -0.21% |
| 03/25 | 5,410 | 5,430 | 5,340 | 5,410 | 0% | 17,000 | 451億1658万 | +1.98% |
| 03/24 | 5,300 | 5,440 | 5,300 | 5,410 | +3.24% | 19,800 | 451億1658万 | +2.17% |
| 03/23 | 5,210 | 5,340 | 5,110 | 5,240 | -1.32% | 62,000 | 436億9887万 | -0.93% |
| 03/19 | 5,380 | 5,410 | 5,280 | 5,310 | -0.93% | 20,200 | 442億8263万 | +0.42% |
| 03/18 | 5,370 | 5,410 | 5,310 | 5,360 | -0.92% | 23,000 | 446億9961万 | +1.42% |
| 03/17 | 5,400 | 5,460 | 5,380 | 5,410 | +0.37% | 18,800 | 451億1658万 | +2.54% |
| 03/16 | 10:00 GMOフィナンシャルゲート、「健康経営優良法人2026（大規模法人部門）」に認定 |
| 03/16 | 5,400 | 5,450 | 5,360 | 5,390 | -0.19% | 16,500 | 449億4979万 | +2.34% |
| 03/13 | 5,350 | 5,470 | 5,250 | 5,400 | -0.92% | 41,900 | 450億3319万 | +2.66% |
| 03/12 | 5,560 | 5,620 | 5,360 | 5,450 | -3.71% | 40,700 | 454億5016万 | +3.89% |
| 03/11 | 5,600 | 5,680 | 5,520 | 5,660 | +1.07% | 36,900 | 472億145万 | +8.14% |
| 03/10 | 5,730 | 5,730 | 5,440 | 5,600 | -0.53% | 68,700 | 467億108万 | +7.53% |
| 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% |
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。
