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
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	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	1,122	1,136	1,115	1,115	+1%	10,100	-	+4.4%	-	-
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	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%	-	-
06/05	1,044	1,092	1,037	1,069	+3.38%	16,900	-	-2.2%	-	-
06/04	1,025	1,044	1,025	1,034	+0.88%	6,800	-	-5.74%	-	-
06/03	1,023	1,031	1,016	1,025	-0.58%	7,400	-	-6.9%	-	-
06/02	1,037	1,040	1,026	1,031	-0.48%	5,000	-	-6.87%	-	-
06/01	1,056	1,056	1,036	1,036	-1.8%	8,500	-	-6.92%	-	-
05/29	1,044	1,079	1,044	1,055	+2.43%	11,100	-	-5.8%	-	-
05/28	1,034	1,045	1,029	1,030	-0.87%	8,000	-	-8.44%	-	-
05/27	1,034	1,049	1,033	1,039	+0.48%	6,400	-	-8.3%	-	-
05/26	1,044	1,054	1,026	1,034	-0.96%	10,600	-	-9.22%	-	-
05/25	1,059	1,064	1,042	1,044	-1.14%	10,400	-	-8.98%	-	-
05/22	1,026	1,071	1,026	1,056	+2.92%	19,500	-	-8.49%	-	-
05/21	1,033	1,044	1,016	1,026	+0.1%	21,200	-	-11.48%	-	-
05/20	1,064	1,065	1,010	1,025	-3.67%	48,800	-	-12.17%	-	-
05/19	1,076	1,082	1,046	1,064	-0.93%	40,800	-	-9.52%	-	-
05/18	1,119	1,140	1,056	1,074	-4.62%	35,700	-	-9.21%	-	-
05/15	1,193	1,193	1,103	1,126	-5.62%	47,600	-	-5.3%	-	-
05/14	1,185	1,193	1,168	1,193	+1.1%	22,300	-	0%	-	-
05/13	1,175	1,199	1,175	1,180	+0.43%	7,300	-	-1.17%	-	-
05/12	1,190	1,199	1,166	1,175	-1.26%	17,400	-	-1.59%	-	-
05/11	1,213	1,244	1,181	1,190	-1.82%	34,700	-	-0.42%	-	-
05/08	1,174	1,214	1,165	1,212	+4.3%	22,500	-	+1.51%	-	-
05/07	1,143	1,162	1,143	1,162	+1.48%	8,900	-	-2.35%	-	-
05/01	1,145	1,155	1,141	1,145	0%	4,600	-	-3.62%	-	-
04/30	1,161	1,167	1,143	1,145	-1.46%	11,100	-	-3.54%	-	-
04/28	1,153	1,170	1,151	1,162	+0.69%	8,700	-	-2.02%	-	-
04/27	1,138	1,177	1,134	1,154	+1.41%	12,400	-	-2.45%	-	-
04/24	1,174	1,175	1,138	1,138	-3.07%	15,700	-	-3.31%	-	-
04/23	1,188	1,190	1,160	1,174	-1.18%	19,400	-	+0.09%	-	-

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	1,134 2026/9/17		2,100

GMOコマース（410A）のPER（株価収益率）の推移

2026/04/23～2026/09/17

株価＆PERの推移

年初来

開示資料

決算

株式

チャート