| 2026 |
| 11/02 | 1,229 | 1,230 | 1,197 | 1,210 | -2.18% | 67,700 | - | -5.1% |
| 10/30 | 1,227 | 1,238 | 1,224 | 1,237 | 0% | 12,200 | - | -3.13% |
| 10/29 | 1,226 | 1,237 | 1,224 | 1,237 | +1.06% | 15,600 | - | -2.83% |
| 10/28 | 1,250 | 1,255 | 1,224 | 1,224 | -1.84% | 40,200 | - | -3.55% |
| 10/27 | 1,266 | 1,278 | 1,239 | 1,247 | -1.5% | 36,100 | - | -1.42% |
| 10/26 | 1,284 | 1,292 | 1,243 | 1,266 | -3.65% | 66,100 | - | +0.48% |
| 10/23 | 1,295 | 1,314 | 1,288 | 1,314 | +0.46% | 15,700 | - | +4.7% |
| 10/22 | 1,312 | 1,313 | 1,300 | 1,308 | +0.54% | 12,000 | - | +4.89% |
| 10/21 | 1,300 | 1,305 | 1,292 | 1,301 | +0.85% | 8,700 | - | +4.92% |
| 10/20 | 1,281 | 1,310 | 1,281 | 1,290 | -0.39% | 24,800 | - | +4.62% |
| 10/19 | 1,286 | 1,295 | 1,275 | 1,295 | +0.7% | 11,800 | - | +5.63% |
| 10/16 | 1,299 | 1,299 | 1,284 | 1,286 | -0.08% | 6,200 | - | +5.5% |
| 10/15 | 1,280 | 1,287 | 1,262 | 1,287 | -0.62% | 17,400 | - | +6.1% |
| 10/14 | 1,305 | 1,305 | 1,282 | 1,295 | -0.77% | 14,500 | - | +7.29% |
| 10/13 | 1,309 | 1,320 | 1,303 | 1,305 | +0.15% | 15,700 | - | +8.66% |
| 10/09 | 1,268 | 1,305 | 1,268 | 1,303 | +1.16% | 24,000 | - | +9.13% |
| 10/08 | 1,262 | 1,292 | 1,253 | 1,288 | +0.78% | 23,200 | - | +8.33% |
| 10/07 | 1,278 | 1,297 | 1,268 | 1,278 | -0.08% | 33,400 | - | +7.85% |
| 10/06 | 1,252 | 1,285 | 1,252 | 1,279 | +2.24% | 24,900 | - | +8.48% |
| 10/05 | 1,254 | 1,280 | 1,244 | 1,251 | +0.56% | 16,700 | - | +6.56% |
| 10/02 | 1,259 | 1,259 | 1,230 | 1,244 | -1.35% | 17,300 | - | +6.42% |
| 10/01 | 15:31 (開示事項の経過)GMO NIKKO・GMOインサイトの株式取得(子会社化)完了に関するお知らせ |
| 10/01 | 15:31 AI 時代に向けたマーケティング事業の新体制が本日スタート ～４社体制の開始と、業績予想の上方修正・増配について～ |
| 10/01 | 1,270 | 1,279 | 1,261 | 1,261 | -1.02% | 10,600 | - | +8.24% |
| 09/30 | 1,280 | 1,289 | 1,266 | 1,274 | -1.16% | 17,500 | - | +9.83% |
| 09/29 | 1,279 | 1,289 | 1,270 | 1,289 | -0.62% | 20,700 | - | +11.7% |
| 09/28 | 1,309 | 1,310 | 1,257 | 1,297 | +1.33% | 82,200 | - | +13.08% |
| 09/25 | 1,308 | 1,315 | 1,235 | 1,280 | +13.48% | 234,500 | - | +12.28% |
| 09/24 | 16:01 GMO NIKKOおよびGMOインサイト株式取得に関する補足説明 |
| 09/24 | 16:01 2026年12月期配当予想の修正(増配)に関するお知らせ |
| 09/24 | 16:01 2026年12月期通期連結業績予想の修正に関するお知らせ |
| 09/24 | 16:01 資金の借入に関するお知らせ |
| 09/24 | 16:01 主要株主である筆頭株主及び親会社の異動に関するお知らせ |
| 09/24 | 16:01 AI時代のマーケティングプラットフォーム構築に向けたGMO NIKKO・GMOインサイトの株式取得(子会社化)に関するお知らせ |
| 09/24 | 1,126 | 1,146 | 1,126 | 1,128 | 0% | 28,100 | - | -0.53% |
| 09/18 | 1,130 | 1,139 | 1,122 | 1,128 | -0.53% | 4,600 | - | -0.62% |
| 09/17 | 1,131 | 1,134 | 1,123 | 1,134 | +0.71% | 2,100 | - | 0% |
| 09/16 | 1,143 | 1,143 | 1,122 | 1,126 | -0.35% | 2,700 | - | -0.71% |
| 09/15 | 1,140 | 1,144 | 1,127 | 1,130 | 0% | 5,800 | - | -0.53% |
| 09/14 | 1,117 | 1,136 | 1,117 | 1,130 | +0.89% | 7,400 | - | -0.44% |
| 09/11 | 1,115 | 1,120 | 1,114 | 1,120 | 0% | 3,900 | - | -1.32% |
| 09/10 | 1,111 | 1,126 | 1,111 | 1,120 | +0.72% | 9,000 | - | -1.32% |
| 09/09 | 1,132 | 1,132 | 1,112 | 1,112 | -0.8% | 5,600 | - | -2.03% |
| 09/08 | 1,146 | 1,146 | 1,121 | 1,121 | -1.75% | 8,600 | - | -1.32% |
| 09/07 | 1,160 | 1,160 | 1,137 | 1,141 | -0.17% | 7,900 | - | +0.44% |
| 09/04 | 1,142 | 1,152 | 1,136 | 1,143 | +0.7% | 8,600 | - | +0.62% |
| 09/03 | 1,145 | 1,147 | 1,131 | 1,135 | -0.26% | 5,200 | - | -0.09% |
| 09/02 | 1,161 | 1,161 | 1,138 | 1,138 | -2.4% | 12,100 | - | +0.26% |
| 09/01 | 1,188 | 1,188 | 1,160 | 1,166 | -1.85% | 14,900 | - | +2.73% |
| 08/31 | 1,143 | 1,188 | 1,143 | 1,188 | +4.03% | 16,100 | - | +4.85% |
| 08/28 | 1,148 | 1,149 | 1,139 | 1,142 | -0.52% | 6,100 | - | +0.97% |
| 08/27 | 1,135 | 1,148 | 1,135 | 1,148 | +1.41% | 9,500 | - | +1.59% |
| 08/26 | 1,131 | 1,145 | 1,131 | 1,132 | -0.09% | 5,700 | - | +0.09% |
| 08/25 | 1,139 | 1,144 | 1,133 | 1,133 | -0.18% | 6,400 | - | +0.27% |
| 08/24 | 1,130 | 1,141 | 1,127 | 1,135 | +0.8% | 12,800 | - | +0.44% |
| 08/21 | 1,126 | 1,135 | 1,117 | 1,126 | 0% | 14,300 | - | -0.44% |
| 08/20 | 1,129 | 1,129 | 1,117 | 1,126 | +0.09% | 5,600 | - | -0.62% |
| 08/19 | 1,130 | 1,132 | 1,105 | 1,125 | 0% | 8,500 | - | -0.79% |
| 08/18 | 1,139 | 1,140 | 1,123 | 1,125 | -1.23% | 2,900 | - | -0.97% |
| 08/17 | 1,127 | 1,144 | 1,125 | 1,139 | +1.97% | 24,800 | - | +0.09% |
| 08/14 | 1,145 | 1,145 | 1,092 | 1,117 | -2.1% | 70,300 | - | -1.85% |
| 08/13 | 15:31 2026年12月期第2四半期決算説明資料 |
| 08/13 | 15:31 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 08/13 | 1,158 | 1,158 | 1,137 | 1,141 | -1.47% | 13,300 | - | +0.18% |
| 08/12 | 1,117 | 1,158 | 1,117 | 1,158 | +3.67% | 14,200 | - | +1.58% |
| 08/10 | 1,126 | 1,127 | 1,113 | 1,117 | -0.09% | 5,000 | - | -2.1% |
| 08/07 | 1,128 | 1,128 | 1,115 | 1,118 | -0.53% | 3,500 | - | -2.1% |
| 08/06 | 1,125 | 1,133 | 1,115 | 1,124 | -0.27% | 4,500 | - | -1.49% |
| 08/05 | 1,135 | 1,135 | 1,115 | 1,127 | -0.53% | 2,300 | - | -1.23% |
| 08/04 | 1,121 | 1,139 | 1,121 | 1,133 | +0.27% | 12,800 | - | -0.53% |
| 08/03 | 1,131 | 1,131 | 1,112 | 1,130 | -0.35% | 5,200 | - | -0.62% |
| 07/31 | 1,136 | 1,147 | 1,125 | 1,134 | -0.18% | 6,500 | - | -0.18% |
| 07/30 | 1,129 | 1,149 | 1,123 | 1,136 | +1.07% | 7,400 | - | +0.18% |
| 07/29 | 1,112 | 1,138 | 1,111 | 1,124 | +0.45% | 4,400 | - | -0.62% |
| 07/28 | 1,132 | 1,132 | 1,102 | 1,119 | -1.15% | 5,500 | - | -0.89% |
| 07/27 | 1,140 | 1,141 | 1,106 | 1,132 | +0.62% | 9,000 | - | +0.35% |
| 07/24 | 1,115 | 1,125 | 1,115 | 1,125 | -0.09% | 1,600 | - | 0% |
| 07/23 | 1,142 | 1,143 | 1,126 | 1,126 | -3.26% | 3,800 | - | +0.27% |
| 07/22 | 1,145 | 1,164 | 1,122 | 1,164 | +3.19% | 10,300 | - | +3.84% |
| 07/21 | 1,083 | 1,145 | 1,080 | 1,128 | +1.35% | 21,600 | - | +0.89% |
| 07/17 | 1,176 | 1,176 | 1,096 | 1,113 | -3.8% | 21,100 | - | -0.18% |
| 07/16 | 1,167 | 1,177 | 1,157 | 1,157 | -1.78% | 3,500 | - | +3.95% |
| 07/15 | 1,184 | 1,195 | 1,158 | 1,178 | +1.12% | 19,100 | - | +6.22% |
| 07/14 | 1,177 | 1,181 | 1,165 | 1,165 | -0.77% | 6,400 | - | +5.53% |
| 07/13 | 1,156 | 1,184 | 1,139 | 1,174 | +0.6% | 13,300 | - | +6.82% |
| 07/10 | 1,138 | 1,167 | 1,135 | 1,167 | +2.28% | 6,700 | - | +6.58% |
| 07/09 | 1,136 | 1,154 | 1,136 | 1,141 | +0.44% | 3,700 | - | +4.58% |
| 07/08 | 1,173 | 1,173 | 1,136 | 1,136 | -3.24% | 11,200 | - | +4.51% |
| 07/07 | 1,163 | 1,185 | 1,162 | 1,174 | -0.17% | 7,200 | - | +8.5% |
| 07/06 | 1,157 | 1,196 | 1,157 | 1,176 | +3.25% | 21,400 | - | +9.19% |
| 07/03 | 1,137 | 1,149 | 1,129 | 1,139 | +2.15% | 14,800 | - | +6.35% |
| 07/02 | 16:00 連結子会社GMOデジタルラボ株式会社による「GMOデジタルPay」への生成AI機能搭載に関するお知らせ |
| 07/02 | 1,122 | 1,136 | 1,115 | 1,115 | +1% | 10,100 | - | +4.4% |
| 07/01 | 15:31 GMOデジタルラボ株式会社の株式取得(子会社化)完了および代表取締役の異動に関するお知らせ |
| 07/01 | 15:31 自己株式の取得状況および取得終了に関するお知らせ |
| 07/01 | 12:30 店舗向けAI検索対策サービス「GMO店舗AIO」の提供開始に関するお知らせ |
| 07/01 | 1,092 | 1,128 | 1,090 | 1,104 | +1.85% | 23,300 | - | +3.76% |
| 06/30 | 1,087 | 1,105 | 1,084 | 1,084 | -0.73% | 6,400 | - | +2.07% |
| 06/29 | 1,113 | 1,113 | 1,085 | 1,092 | -0.82% | 11,000 | - | +3.02% |
| 06/26 | 1,079 | 1,102 | 1,071 | 1,101 | +2.04% | 12,900 | - | +4.06% |
| 06/25 | 1,076 | 1,085 | 1,061 | 1,079 | +0.65% | 11,600 | - | +2.18% |
| 06/24 | 1,076 | 1,077 | 1,072 | 1,072 | -0.37% | 3,400 | - | +1.71% |
| 06/23 | 1,079 | 1,079 | 1,062 | 1,076 | -0.28% | 4,600 | - | +2.28% |
| 06/22 | 1,080 | 1,087 | 1,066 | 1,079 | +1.98% | 10,600 | - | +2.57% |
| 06/19 | 1,080 | 1,080 | 1,056 | 1,058 | -1.95% | 9,200 | - | +0.67% |
| 06/18 | 1,084 | 1,085 | 1,063 | 1,079 | -0.09% | 11,400 | - | +2.37% |
| 06/17 | 1,078 | 1,085 | 1,072 | 1,080 | -0.09% | 12,600 | - | +1.98% |
| 06/16 | 1,071 | 1,104 | 1,071 | 1,081 | +2.76% | 24,100 | - | +1.69% |
| 06/15 | 16:30 資金の借入に関するお知らせ |
| 06/15 | 16:30 GMOデジタルラボ株式会社の株式取得(子会社化)に関する補足資料 |
| 06/15 | 16:30 店舗向け販促アプリ等を展開するGMOデジタルラボ株式会社の株式取得(子会社化)に関するお知らせ |
| 06/15 | 16:30 配当方針の変更および2026年12月期配当予想の修正(増配)に関するお知らせ |
| 06/15 | 16:30 連結決算への移行に伴う連結業績予想の公表に関するお知らせ |
| 06/15 | 1,072 | 1,072 | 1,045 | 1,052 | -0.75% | 7,100 | - | -1.31% |
| 06/12 | 1,056 | 1,062 | 1,056 | 1,060 | +0.57% | 2,200 | - | -1.12% |
| 06/11 | 1,054 | 1,054 | 1,040 | 1,054 | 0% | 6,000 | - | -2.23% |
| 06/10 | 1,060 | 1,060 | 1,036 | 1,054 | -0.47% | 6,400 | - | -2.59% |
| 06/09 | 1,065 | 1,065 | 1,048 | 1,059 | -0.56% | 7,700 | - | -2.49% |
| 06/08 | 1,067 | 1,069 | 1,050 | 1,065 | -0.37% | 7,700 | - | -2.2% |
| 06/01 | 15:31 自己株式の取得状況に関するお知らせ |
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。
