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
10/09	5,600	5,600	5,590	5,590	-1.24%	600	-	+3.88%	-	-
10/08	5,690	5,690	5,590	5,660	-0.53%	700	-	+5.62%	-	-
10/07	5,550	5,690	5,450	5,690	+2.52%	1,300	-	+6.59%	-	-
10/06	5,550	5,550	5,550	5,550	0%	1,200	-	+4.5%	-	-
10/05	5,540	5,550	5,540	5,550	+0.18%	500	-	+4.91%	-	-
10/02	5,760	5,760	5,440	5,540	-2.46%	1,100	-	+5.12%	-	-
10/01	5,600	5,680	5,500	5,680	+3.27%	1,400	-	+8.11%	-	-
09/30	5,310	5,500	5,310	5,500	+1.66%	500	-	+5.12%	-	-
09/29	5,330	5,430	5,230	5,410	+1.5%	1,600	-	+3.72%	-	-
09/28	5,330	5,420	5,320	5,330	0%	1,000	-	+2.56%	-	-
09/25	5,240	5,330	5,240	5,330	-0.19%	200	-	+2.74%	-	-
09/24	5,460	5,460	5,160	5,340	-2.2%	4,000	-	+3.13%	-	-
09/18	5,530	5,630	5,460	5,460	-1.27%	3,700	-	+5.71%	-	-
09/17	5,430	5,530	5,430	5,530	+1.84%	800	-	+7.48%	-	-
09/16	5,480	5,540	5,430	5,430	-2.69%	1,200	-	+6.12%	-	-
09/15	5,350	5,590	5,300	5,580	+4.3%	6,900	-	+9.56%	-	-
09/14	5,170	5,350	5,070	5,350	+3.48%	3,200	-	+5.69%	-	-
09/11	5,150	5,180	5,130	5,170	+0.19%	1,500	-	+2.58%	-	-
09/10	5,150	5,160	5,150	5,160	+2.18%	700	-	+2.69%	-	-
09/09	5,150	5,150	5,050	5,050	-1.94%	600	-	+0.78%	-	-
09/08	5,110	5,150	5,080	5,150	0%	500	-	+3%	-	-
09/04	5,100	5,150	5,100	5,150	+0.98%	400	-	+3.31%	-	-
09/03	5,150	5,150	5,100	5,100	0%	1,300	-	+2.6%	-	-
09/02	5,100	5,100	5,090	5,100	-0.39%	400	-	+2.82%	-	-
09/01	5,060	5,130	5,040	5,120	+1.39%	1,000	-	+3.43%	-	-
08/31	5,030	5,050	5,030	5,050	-1.56%	900	-	+2.23%	-	-
08/28	5,010	5,190	5,010	5,130	+2.4%	4,800	-	+4.06%	-	-
08/27	5,020	5,020	5,010	5,010	-0.4%	700	-	+1.79%	-	-
08/26	5,050	5,050	5,030	5,030	-0.4%	1,100	-	+2.3%	-	-
08/25	5,050	5,050	5,050	5,050	-1.56%	100	-	+2.89%	-	-
08/24	5,130	5,130	5,130	5,130	0%	400	-	+4.61%	-	-
08/21	5,100	5,130	5,030	5,130	+0.59%	2,100	-	+4.69%	-	-
08/20	4,955	5,130	4,955	5,100	+2.93%	600	-	+4.23%	-	-
08/19	4,990	5,060	4,955	4,955	-2.65%	800	-	+1.39%	-	-
08/18	5,080	5,200	4,950	5,090	+0.2%	3,000	-	+4.32%	-	-
08/17	5,010	5,080	5,010	5,080	+0.99%	900	-	+4.44%	-	-
08/14	5,020	5,030	4,990	5,030	+1.72%	2,300	-	+3.69%	-	-
08/13	4,875	4,945	4,875	4,945	+2.06%	1,300	-	+2.15%	-	-
08/12	4,850	4,875	4,825	4,845	+0.73%	1,600	-	+0.21%	-	-
08/10	4,840	4,840	4,775	4,810	+0.1%	600	-	-0.41%	-	-
08/07	4,850	4,850	4,805	4,805	0%	700	-	-0.39%	-	-
08/06	4,840	4,840	4,805	4,805	+0.21%	600	-	-0.33%	-	-
08/05	4,820	4,820	4,795	4,795	-0.52%	200	-	-0.44%	-	-
08/04	4,770	4,820	4,770	4,820	+1.05%	600	-	+0.21%	-	-
08/03	4,825	4,825	4,760	4,770	-0.21%	800	-	-0.69%	-	-
07/31	4,780	4,790	4,780	4,780	-0.42%	300	-	-0.4%	-	-
07/30	4,810	4,810	4,800	4,800	-0.21%	400	-	+0.1%	-	-
07/29	4,795	4,810	4,775	4,810	-0.82%	2,200	-	+0.42%	-	-
07/28	4,850	4,850	4,850	4,850	-0.51%	100	-	+1.38%	-	-
07/27	4,810	4,880	4,810	4,875	+1.35%	500	-	+2.07%	-	-
07/24	4,920	4,920	4,810	4,810	-2.24%	400	-	+0.9%	-	-
07/22	4,900	4,920	4,900	4,920	+0.41%	600	-	+3.34%	-	-
07/21	4,900	4,900	4,900	4,900	+2.4%	300	-	+3.18%	-	-
07/17	4,950	4,950	4,780	4,785	-3.33%	1,700	-	+0.97%	-	-
07/16	5,050	5,050	4,950	4,950	-1.98%	500	-	+4.56%	-	-
07/15	4,985	5,080	4,985	5,050	+2.02%	2,300	-	+6.9%	-	-
07/14	4,880	4,950	4,880	4,950	0%	1,700	-	+5.16%	-	-
07/13	4,815	4,975	4,765	4,950	+4.43%	4,300	-	+5.32%	-	-
07/10	4,795	4,795	4,740	4,740	+0.32%	400	-	+1.11%	-	-
07/09	4,760	4,765	4,725	4,725	-0.74%	700	-	+0.88%	-	-
07/08	4,800	4,800	4,760	4,760	-0.42%	400	-	+1.69%	-	-
07/07	4,800	4,815	4,780	4,780	-0.1%	2,300	-	+2.16%	-	-
07/06	4,780	4,795	4,760	4,785	+1.48%	1,600	-	+2.24%	-	-
07/03	4,665	4,715	4,665	4,715	+1.18%	600	-	+0.81%	-	-
07/02	4,660	4,720	4,650	4,660	-1.48%	1,900	-	-0.43%	-	-
07/01	4,700	4,810	4,700	4,730	+0.96%	2,400	-	+1.05%	-	-
06/30	4,660	4,685	4,660	4,685	+0.54%	400	-	+0.13%	-	-
06/29	4,645	4,660	4,645	4,660	+0.32%	500	-	-0.51%	-	-
06/25	4,645	4,645	4,645	4,645	-0.11%	100	-	-0.98%	-	-
06/24	4,650	4,650	4,650	4,650	-0.64%	500	-	-1.06%	-	-
06/23	4,660	4,690	4,660	4,680	-0.11%	1,000	-	-0.62%	-	-
06/22	4,660	4,685	4,655	4,685	+0.54%	1,000	-	-0.76%	-	-
06/19	4,700	4,700	4,660	4,660	0%	600	-	-1.69%	-	-
06/18	4,640	4,660	4,640	4,660	+0.43%	700	-	-2.35%	-	-
06/17	4,655	4,725	4,640	4,640	-0.22%	1,900	-	-3.43%	-	-
06/16	4,635	4,650	4,625	4,650	+0.43%	700	-	-3.91%	-	-
06/15	4,690	4,695	4,630	4,630	-0.43%	2,200	-	-5.03%	-	-
06/12	4,650	4,690	4,620	4,650	0%	1,900	-	-5.22%	-	-
06/11	4,650	4,650	4,650	4,650	-1.06%	200	-	-5.79%	-	-
06/10	4,635	4,700	4,635	4,700	+1.4%	600	-	-5.32%	-	-
06/08	4,700	4,700	4,635	4,635	-2.73%	200	-	-7.19%	-	-
06/05	4,735	4,765	4,655	4,765	+2.36%	1,300	-	-5.21%	-	-
06/04	4,710	4,710	4,655	4,655	+0.22%	700	-	-7.75%	-	-
06/03	4,630	4,735	4,630	4,645	+0.11%	1,600	-	-8.42%	-	-
06/02	4,680	4,750	4,640	4,640	-1.8%	2,200	-	-8.98%	-	-
06/01	4,790	4,790	4,700	4,725	-1.46%	2,700	-	-7.88%	-	-
05/29	4,755	4,800	4,720	4,795	+1.48%	1,600	-	-7.04%	-	-
05/28	4,715	4,735	4,715	4,725	-1.25%	1,400	-	-8.87%	-	-
05/27	4,745	4,800	4,745	4,785	+2.03%	2,800	-	-8.26%	-	-
05/26	4,670	4,690	4,670	4,690	+0.43%	700	-	-10.5%	-	-
05/25	4,800	4,800	4,635	4,670	-3.11%	4,900	-	-11.25%	-	-
05/22	4,850	4,850	4,760	4,820	-0.21%	1,400	-	-8.76%	-	-
05/21	4,865	4,865	4,780	4,830	-0.62%	1,600	-	-8.83%	-	-
05/20	4,865	4,930	4,860	4,860	-0.21%	1,800	-	-8.49%	-	-
05/19	4,990	4,990	4,855	4,870	-2.4%	3,400	-	-8.53%	-	-
05/18	5,160	5,160	4,990	4,990	-3.48%	2,700	-	-6.55%	-	-
05/15	5,440	5,440	5,100	5,170	-5.14%	5,600	-	-3.33%	-	-
05/14	5,420	5,520	5,420	5,450	-0.55%	1,200	-	+1.87%	-	-
05/13	5,460	5,480	5,410	5,480	-0.18%	600	-	+2.78%	-	-
05/12	5,550	5,550	5,490	5,490	-1.08%	700	-	+3.27%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2025年 12月期	6,350 10/1	4,700 12/30	19,400 12/26	-	-	74億3587万 12/30
最新	5,590 2026/10/9		600	90億8724万

GMO TECH HD（415A）の時価総額の推移

2026/05/12～2026/10/09

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート