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
08/25	1,139	1,144	1,133	1,133	-0.18%	6,400	62億6609万	+0.27%	14.43	2.34
08/24	1,130	1,141	1,127	1,135	+0.8%	12,800	62億7715万	+0.44%	14.46	2.34
08/21	1,126	1,135	1,117	1,126	0%	14,300	62億2738万	-0.44%	14.34	2.32
08/20	1,129	1,129	1,117	1,126	+0.09%	5,600	62億2738万	-0.62%	14.34	2.32
08/19	1,130	1,132	1,105	1,125	0%	8,500	62億2185万	-0.79%	14.33	2.32
08/18	1,139	1,140	1,123	1,125	-1.23%	2,900	62億2185万	-0.97%	14.33	2.32
08/17	1,127	1,144	1,125	1,139	+1.97%	24,800	62億9928万	+0.09%	14.51	2.35
08/14	1,145	1,145	1,092	1,117	-2.1%	70,300	61億7760万	-1.85%	14.23	2.3
08/13	1,158	1,158	1,137	1,141	-1.47%	13,300	63億1034万	+0.18%	14.53	2.35
08/12	1,117	1,158	1,117	1,158	+3.67%	14,200	64億436万	+1.58%	14.75	2.39
08/10	1,126	1,127	1,113	1,117	-0.09%	5,000	61億7760万	-2.1%	14.23	2.3
08/07	1,128	1,128	1,115	1,118	-0.53%	3,500	61億8313万	-2.1%	14.24	2.31
08/06	1,125	1,133	1,115	1,124	-0.27%	4,500	62億1632万	-1.49%	14.32	2.32
08/05	1,135	1,135	1,115	1,127	-0.53%	2,300	62億3291万	-1.23%	14.36	2.32
08/04	1,121	1,139	1,121	1,133	+0.27%	12,800	62億6609万	-0.53%	14.43	2.34
08/03	1,131	1,131	1,112	1,130	-0.35%	5,200	62億4950万	-0.62%	14.39	2.33
07/31	1,136	1,147	1,125	1,134	-0.18%	6,500	62億7162万	-0.18%	14.45	2.34
07/30	1,129	1,149	1,123	1,136	+1.07%	7,400	62億8268万	+0.18%	14.47	2.34
07/29	1,112	1,138	1,111	1,124	+0.45%	4,400	62億1632万	-0.62%	14.32	2.32
07/28	1,132	1,132	1,102	1,119	-1.15%	5,500	61億8866万	-0.89%	14.25	2.31
07/27	1,140	1,141	1,106	1,132	+0.62%	9,000	62億6056万	+0.35%	14.42	2.33
07/24	1,115	1,125	1,115	1,125	-0.09%	1,600	62億2185万	0%	14.33	2.32
07/23	1,142	1,143	1,126	1,126	-3.26%	3,800	62億2738万	+0.27%	14.34	2.32
07/22	1,145	1,164	1,122	1,164	+3.19%	10,300	64億3754万	+3.84%	14.83	2.4
07/21	1,083	1,145	1,080	1,128	+1.35%	21,600	62億3844万	+0.89%	14.37	2.33
07/17	1,176	1,176	1,096	1,113	-3.8%	21,100	61億5548万	-0.18%	14.18	2.3
07/16	1,167	1,177	1,157	1,157	-1.78%	3,500	63億9883万	+3.95%	14.74	2.39
07/15	1,184	1,195	1,158	1,178	+1.12%	19,100	65億1497万	+6.22%	15.01	2.43
07/14	1,177	1,181	1,165	1,165	-0.77%	6,400	64億4307万	+5.53%	14.84	2.4
07/13	1,156	1,184	1,139	1,174	+0.6%	13,300	64億9284万	+6.82%	14.95	2.42
07/10	1,138	1,167	1,135	1,167	+2.28%	6,700	64億5413万	+6.58%	14.87	2.41
07/09	1,136	1,154	1,136	1,141	+0.44%	3,700	63億1034万	+4.58%	14.53	2.35
07/08	1,173	1,173	1,136	1,136	-3.24%	11,200	62億8268万	+4.51%	14.47	2.34
07/07	1,163	1,185	1,162	1,174	-0.17%	7,200	64億9284万	+8.5%	14.95	2.42
07/06	1,157	1,196	1,157	1,176	+3.25%	21,400	65億391万	+9.19%	14.98	2.43
07/03	1,137	1,149	1,129	1,139	+2.15%	14,800	62億9928万	+6.35%	14.51	2.35
07/02	1,122	1,136	1,115	1,115	+1%	10,100	61億6654万	+4.4%	14.2	2.3
07/01	1,092	1,128	1,090	1,104	+1.85%	23,300	61億571万	+3.76%	14.06	2.28
06/30	1,087	1,105	1,084	1,084	-0.73%	6,400	59億9510万	+2.07%	13.81	2.27
06/29	1,113	1,113	1,085	1,092	-0.82%	11,000	60億3934万	+3.02%	13.91	2.28
06/26	1,079	1,102	1,071	1,101	+2.04%	12,900	60億8912万	+4.06%	14.02	2.3
06/25	1,076	1,085	1,061	1,079	+0.65%	11,600	59億6744万	+2.18%	13.74	2.26
06/24	1,076	1,077	1,072	1,072	-0.37%	3,400	59億2873万	+1.71%	13.66	2.24
06/23	1,079	1,079	1,062	1,076	-0.28%	4,600	59億5085万	+2.28%	13.71	2.25
06/22	1,080	1,087	1,066	1,079	+1.98%	10,600	59億6744万	+2.57%	13.74	2.26
06/19	1,080	1,080	1,056	1,058	-1.95%	9,200	58億5130万	+0.67%	13.48	2.21
06/18	1,084	1,085	1,063	1,079	-0.09%	11,400	59億6744万	+2.37%	13.74	2.26
06/17	1,078	1,085	1,072	1,080	-0.09%	12,600	59億7297万	+1.98%	13.76	2.26
06/16	1,071	1,104	1,071	1,081	+2.76%	24,100	59億7850万	+1.69%	13.77	2.26
06/15	1,072	1,072	1,045	1,052	-0.75%	7,100	58億1812万	-1.31%	13.4	2.2
06/12	1,056	1,062	1,056	1,060	+0.57%	2,200	58億6236万	-1.12%	13.5	2.22
06/11	1,054	1,054	1,040	1,054	0%	6,000	58億2918万	-2.23%	13.43	2.2
06/10	1,060	1,060	1,036	1,054	-0.47%	6,400	58億2918万	-2.59%	13.43	2.2
06/09	1,065	1,065	1,048	1,059	-0.56%	7,700	58億5683万	-2.49%	13.49	2.22
06/08	1,067	1,069	1,050	1,065	-0.37%	7,700	58億9002万	-2.2%	13.57	2.23
06/05	1,044	1,092	1,037	1,069	+3.38%	16,900	59億1214万	-2.2%	13.62	2.24
06/04	1,025	1,044	1,025	1,034	+0.88%	6,800	57億1857万	-5.74%	13.17	2.16
06/03	1,023	1,031	1,016	1,025	-0.58%	7,400	56億6879万	-6.9%	13.06	2.14
06/02	1,037	1,040	1,026	1,031	-0.48%	5,000	57億198万	-6.87%	13.13	2.16
06/01	1,056	1,056	1,036	1,036	-1.8%	8,500	57億2963万	-6.92%	13.2	2.17
05/29	1,044	1,079	1,044	1,055	+2.43%	11,100	58億3471万	-5.8%	13.44	2.21
05/28	1,034	1,045	1,029	1,030	-0.87%	8,000	56億9645万	-8.44%	13.12	2.15
05/27	1,034	1,049	1,033	1,039	+0.48%	6,400	57億4622万	-8.3%	13.24	2.17
05/26	1,044	1,054	1,026	1,034	-0.96%	10,600	57億1857万	-9.22%	13.17	2.16
05/25	1,059	1,064	1,042	1,044	-1.14%	10,400	57億7387万	-8.98%	13.3	2.18
05/22	1,026	1,071	1,026	1,056	+2.92%	19,500	58億4024万	-8.49%	13.45	2.21
05/21	1,033	1,044	1,016	1,026	+0.1%	21,200	56億7432万	-11.48%	13.07	2.15
05/20	1,064	1,065	1,010	1,025	-3.67%	48,800	56億6879万	-12.17%	13.06	2.14
05/19	1,076	1,082	1,046	1,064	-0.93%	40,800	58億8449万	-9.52%	13.55	2.23
05/18	1,119	1,140	1,056	1,074	-4.62%	35,700	59億3979万	-9.21%	13.68	2.25
05/15	1,193	1,193	1,103	1,126	-5.62%	47,600	62億2738万	-5.3%	14.34	2.36
05/14	1,185	1,193	1,168	1,193	+1.1%	22,300	65億9792万	0%	15.2	2.5
05/13	1,175	1,199	1,175	1,180	+0.43%	7,300	65億2603万	-1.17%	15.03	2.47
05/12	1,190	1,199	1,166	1,175	-1.26%	17,400	64億9837万	-1.59%	14.97	2.46
05/11	1,213	1,244	1,181	1,190	-1.82%	34,700	65億8133万	-0.42%	15.16	2.49
05/08	1,174	1,214	1,165	1,212	+4.3%	22,500	67億300万	+1.51%	15.44	2.54
05/07	1,143	1,162	1,143	1,162	+1.48%	8,900	64億2648万	-2.35%	14.8	2.43
05/01	1,145	1,155	1,141	1,145	0%	4,600	63億3246万	-3.62%	14.59	2.4
04/30	1,161	1,167	1,143	1,145	-1.46%	11,100	63億3246万	-3.54%	14.59	2.4
04/28	1,153	1,170	1,151	1,162	+0.69%	8,700	64億2648万	-2.02%	14.8	2.43
04/27	1,138	1,177	1,134	1,154	+1.41%	12,400	63億8223万	-2.45%	14.7	2.41
04/24	1,174	1,175	1,138	1,138	-3.07%	15,700	62億9374万	-3.31%	14.5	2.38
04/23	1,188	1,190	1,160	1,174	-1.18%	19,400	64億9284万	+0.09%	14.95	2.46
04/22	1,197	1,210	1,187	1,188	-1.08%	15,500	65億7027万	+1.71%	15.13	2.49
04/21	1,219	1,219	1,190	1,201	+0.67%	13,600	66億4217万	+3.36%	15.3	2.51
04/20	1,215	1,215	1,180	1,193	-1.81%	23,000	65億9792万	+3.29%	15.2	2.5
04/17	1,208	1,224	1,207	1,215	+0.66%	7,800	67億1960万	+5.74%	15.48	2.54
04/16	1,241	1,244	1,207	1,207	-1.71%	15,600	66億7535万	+5.78%	15.38	2.53
04/15	1,221	1,246	1,211	1,228	+1.74%	25,700	67億9149万	+8.19%	15.64	2.57
04/14	1,212	1,220	1,186	1,207	+1%	27,800	66億7535万	+7%	15.38	2.53
04/13	1,231	1,231	1,191	1,195	-2.92%	21,700	66億899万	+6.6%	15.22	2.5
04/10	1,245	1,258	1,220	1,231	-0.73%	52,500	68億808万	+10.3%	15.68	2.58
04/09	1,255	1,255	1,222	1,240	-0.24%	23,200	68億5786万	+11.71%	15.8	2.59
04/08	1,226	1,250	1,226	1,243	+2.14%	22,900	68億7445万	+12.79%	15.83	2.6
04/07	1,246	1,249	1,201	1,217	-1.3%	26,900	67億3066万	+11.24%	15.5	2.55
04/06	1,221	1,254	1,221	1,233	+1.4%	41,800	68億1915万	+13.12%	15.71	2.58
04/03	1,198	1,216	1,186	1,216	+3.05%	30,500	67億2513万	+11.97%	15.49	2.54
04/02	1,195	1,206	1,175	1,180	-1.09%	24,500	65億2603万	+9.06%	15.03	2.47
04/01	1,188	1,210	1,180	1,193	+2.93%	51,200	65億9792万	+10.57%	15.2	2.5
03/31	1,115	1,159	1,105	1,159	+4.13%	30,100	64億989万	+7.81%	14.76	2.4

年初来

年度	株価		出来高
年度	高値	安値	大商い
2025年 12月期	2,249 9/25	1,306 12/30	4,212,000 9/25
最新	1,133 2026/8/25		6,400

GMOコマース（410A）のPBR（株価純資産倍率）の推移

2026/03/31～2026/08/25

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート