- 415A
- 2026/09/18
- 時価
- 88億円
- PER 予
- 19.46倍
- 2025年以降
- 3.72-5.01倍
（2025-2025年） - PBR
- 2.24倍
- 2025年以降
- 1.86-2.5倍
（2025-2025年） - 配当 予
- 5.06%
- ROE 予
- 11.5%
- ROA 予
- 7.6%
- 資料
- Link
- CSV,JSON
GMO TECH HD（415A）の株価チャート
株価
9/18
- 前日 (9/17)
- 5,530
- 始値
- 5,530
- 高値
- 5,630
- 安値
- 5,460
- 終値 -1.27%
- 5,460
- 出来高 +362.5%
- 3,700
乖離率
- 株価（5日）
移動平均値 - -0.18%
5,470 - 株価（25日）
移動平均値 - +5.71%
5,165 - 出来高（5日）
移動平均値 - +17.09%
3,160
2026/04/20～2026/09/18
株価推移
| 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 | ||||||||||
| 09/18 | 5,530 | 5,630 | 5,460 | 5,460 | -1.27% | 3,700 | 88億7591万 | +5.71% | 19.46 | 2.24 |
| 09/17 | 5,430 | 5,530 | 5,430 | 5,530 | +1.84% | 800 | 89億8971万 | +7.48% | 19.71 | 2.27 |
| 09/16 | 5,480 | 5,540 | 5,430 | 5,430 | -2.69% | 1,200 | 88億2714万 | +6.12% | 19.35 | 2.23 |
| 09/15 | 5,350 | 5,590 | 5,300 | 5,580 | +4.3% | 6,900 | 90億7099万 | +9.56% | 19.88 | 2.29 |
| 09/14 | 5,170 | 5,350 | 5,070 | 5,350 | +3.48% | 3,200 | 86億9709万 | +5.69% | 19.06 | 2.19 |
| 09/11 | 5,150 | 5,180 | 5,130 | 5,170 | +0.19% | 1,500 | 84億448万 | +2.58% | 18.42 | 2.12 |
| 09/10 | 5,150 | 5,160 | 5,150 | 5,160 | +2.18% | 700 | 83億8823万 | +2.69% | 18.39 | 2.11 |
| 09/09 | 5,150 | 5,150 | 5,050 | 5,050 | -1.94% | 600 | 82億941万 | +0.78% | 18 | 2.07 |
| 09/08 | 5,110 | 5,150 | 5,080 | 5,150 | 0% | 500 | 83億7197万 | +3% | 18.35 | 2.11 |
| 09/04 | 5,100 | 5,150 | 5,100 | 5,150 | +0.98% | 400 | 83億7197万 | +3.31% | 18.35 | 2.11 |
| 09/03 | 5,150 | 5,150 | 5,100 | 5,100 | 0% | 1,300 | 82億9069万 | +2.6% | 18.17 | 2.09 |
| 09/02 | 5,100 | 5,100 | 5,090 | 5,100 | -0.39% | 400 | 82億9069万 | +2.82% | 18.17 | 2.09 |
| 09/01 | 5,060 | 5,130 | 5,040 | 5,120 | +1.39% | 1,000 | 83億2320万 | +3.43% | 18.25 | 2.1 |
| 08/31 | 5,030 | 5,050 | 5,030 | 5,050 | -1.56% | 900 | 82億941万 | +2.23% | 18 | 2.07 |
| 08/28 | 5,010 | 5,190 | 5,010 | 5,130 | +2.4% | 4,800 | 83億3946万 | +4.06% | 18.28 | 2.1 |
| 08/27 | 5,020 | 5,020 | 5,010 | 5,010 | -0.4% | 700 | 81億4438万 | +1.79% | 17.85 | 2.05 |
| 08/26 | 5,050 | 5,050 | 5,030 | 5,030 | -0.4% | 1,100 | 81億7689万 | +2.3% | 17.92 | 2.06 |
| 08/25 | 5,050 | 5,050 | 5,050 | 5,050 | -1.56% | 100 | 82億941万 | +2.89% | 18 | 2.07 |
| 08/24 | 5,130 | 5,130 | 5,130 | 5,130 | 0% | 400 | 83億3946万 | +4.61% | 18.28 | 2.1 |
| 08/21 | 5,100 | 5,130 | 5,030 | 5,130 | +0.59% | 2,100 | 83億3946万 | +4.69% | 18.28 | 2.1 |
| 08/20 | 4,955 | 5,130 | 4,955 | 5,100 | +2.93% | 600 | 82億9069万 | +4.23% | 18.17 | 2.09 |
| 08/19 | 4,990 | 5,060 | 4,955 | 4,955 | -2.65% | 800 | 80億5497万 | +1.39% | 17.66 | 2.03 |
| 08/18 | 5,080 | 5,200 | 4,950 | 5,090 | +0.2% | 3,000 | 82億7443万 | +4.32% | 18.14 | 2.09 |
| 08/17 | 5,010 | 5,080 | 5,010 | 5,080 | +0.99% | 900 | 82億5818万 | +4.44% | 18.1 | 2.08 |
| 08/14 | 5,020 | 5,030 | 4,990 | 5,030 | +1.72% | 2,300 | 81億7689万 | +3.69% | 17.92 | 2.06 |
| 08/13 | 4,875 | 4,945 | 4,875 | 4,945 | +2.06% | 1,300 | 80億3872万 | +2.15% | 17.62 | 2.03 |
| 08/12 | 4,850 | 4,875 | 4,825 | 4,845 | +0.73% | 1,600 | 78億7615万 | +0.21% | 17.27 | 1.99 |
| 08/10 | 4,840 | 4,840 | 4,775 | 4,810 | +0.1% | 600 | 78億1926万 | -0.41% | 17.14 | 1.97 |
| 08/07 | 4,850 | 4,850 | 4,805 | 4,805 | 0% | 700 | 78億1113万 | -0.39% | 17.12 | 1.97 |
| 08/06 | 4,840 | 4,840 | 4,805 | 4,805 | +0.21% | 600 | 78億1113万 | -0.33% | 17.12 | 1.97 |
| 08/05 | 4,820 | 4,820 | 4,795 | 4,795 | -0.52% | 200 | 77億9487万 | -0.44% | 17.09 | 1.97 |
| 08/04 | 4,770 | 4,820 | 4,770 | 4,820 | +1.05% | 600 | 78億3551万 | +0.21% | 17.18 | 1.98 |
| 08/03 | 4,825 | 4,825 | 4,760 | 4,770 | -0.21% | 800 | 77億5423万 | -0.69% | 17 | 1.95 |
| 07/31 | 4,780 | 4,790 | 4,780 | 4,780 | -0.42% | 300 | 77億7049万 | -0.4% | 17.03 | 1.96 |
| 07/30 | 4,810 | 4,810 | 4,800 | 4,800 | -0.21% | 400 | 78億300万 | +0.1% | 17.1 | 1.97 |
| 07/29 | 4,795 | 4,810 | 4,775 | 4,810 | -0.82% | 2,200 | 78億1926万 | +0.42% | 17.14 | 1.97 |
| 07/28 | 4,850 | 4,850 | 4,850 | 4,850 | -0.51% | 100 | 78億8428万 | +1.38% | 17.28 | 1.99 |
| 07/27 | 4,810 | 4,880 | 4,810 | 4,875 | +1.35% | 500 | 79億2492万 | +2.07% | 17.37 | 2 |
| 07/24 | 4,920 | 4,920 | 4,810 | 4,810 | -2.24% | 400 | 78億1926万 | +0.9% | 17.14 | 1.97 |
| 07/22 | 4,900 | 4,920 | 4,900 | 4,920 | +0.41% | 600 | 79億9807万 | +3.34% | 17.53 | 2.02 |
| 07/21 | 4,900 | 4,900 | 4,900 | 4,900 | +2.4% | 300 | 79億6556万 | +3.18% | 17.46 | 2.01 |
| 07/17 | 4,950 | 4,950 | 4,780 | 4,785 | -3.33% | 1,700 | 77億7862万 | +0.97% | 17.05 | 1.96 |
| 07/16 | 5,050 | 5,050 | 4,950 | 4,950 | -1.98% | 500 | 80億4684万 | +4.56% | 17.64 | 2.03 |
| 07/15 | 4,985 | 5,080 | 4,985 | 5,050 | +2.02% | 2,300 | 82億941万 | +6.9% | 18 | 2.07 |
| 07/14 | 4,880 | 4,950 | 4,880 | 4,950 | 0% | 1,700 | 80億4684万 | +5.16% | 17.64 | 2.03 |
| 07/13 | 4,815 | 4,975 | 4,765 | 4,950 | +4.43% | 4,300 | 80億4684万 | +5.32% | 17.64 | 2.03 |
| 07/10 | 4,795 | 4,795 | 4,740 | 4,740 | +0.32% | 400 | 77億546万 | +1.11% | 16.89 | 1.94 |
| 07/09 | 4,760 | 4,765 | 4,725 | 4,725 | -0.74% | 700 | 76億8108万 | +0.88% | 16.84 | 1.94 |
| 07/08 | 4,800 | 4,800 | 4,760 | 4,760 | -0.42% | 400 | 77億3797万 | +1.69% | 16.96 | 1.95 |
| 07/07 | 4,800 | 4,815 | 4,780 | 4,780 | -0.1% | 2,300 | 77億7049万 | +2.16% | 17.03 | 1.96 |
| 07/06 | 4,780 | 4,795 | 4,760 | 4,785 | +1.48% | 1,600 | 77億7862万 | +2.24% | 17.05 | 1.96 |
| 07/03 | 4,665 | 4,715 | 4,665 | 4,715 | +1.18% | 600 | 76億6482万 | +0.81% | 16.8 | 1.93 |
| 07/02 | 4,660 | 4,720 | 4,650 | 4,660 | -1.48% | 1,900 | 75億7541万 | -0.43% | 16.61 | 1.91 |
| 07/01 | 4,700 | 4,810 | 4,700 | 4,730 | +0.96% | 2,400 | 76億8921万 | +1.05% | 16.86 | 1.94 |
| 06/30 | 4,660 | 4,685 | 4,660 | 4,685 | +0.54% | 400 | 76億1605万 | +0.13% | 16.7 | 1.92 |
| 06/29 | 4,645 | 4,660 | 4,645 | 4,660 | +0.32% | 500 | 75億7541万 | -0.51% | 16.61 | 1.91 |
| 06/25 | 4,645 | 4,645 | 4,645 | 4,645 | -0.11% | 100 | 75億5103万 | -0.98% | 16.55 | 1.9 |
| 06/24 | 4,650 | 4,650 | 4,650 | 4,650 | -0.64% | 500 | 75億5916万 | -1.06% | 16.57 | 1.91 |
| 06/23 | 4,660 | 4,690 | 4,660 | 4,680 | -0.11% | 1,000 | 76億792万 | -0.62% | 16.68 | 1.92 |
| 06/22 | 4,660 | 4,685 | 4,655 | 4,685 | +0.54% | 1,000 | 76億1605万 | -0.76% | 16.7 | 1.92 |
| 06/19 | 4,700 | 4,700 | 4,660 | 4,660 | 0% | 600 | 75億7541万 | -1.69% | 16.61 | 1.91 |
| 06/18 | 4,640 | 4,660 | 4,640 | 4,660 | +0.43% | 700 | 75億7541万 | -2.35% | 16.61 | 1.91 |
| 06/17 | 4,655 | 4,725 | 4,640 | 4,640 | -0.22% | 1,900 | 75億4290万 | -3.43% | 16.53 | 1.9 |
| 06/16 | 4,635 | 4,650 | 4,625 | 4,650 | +0.43% | 700 | 75億5916万 | -3.91% | 16.57 | 1.91 |
| 06/15 | 4,690 | 4,695 | 4,630 | 4,630 | -0.43% | 2,200 | 75億2664万 | -5.03% | 16.5 | 1.9 |
| 06/12 | 4,650 | 4,690 | 4,620 | 4,650 | 0% | 1,900 | 75億5916万 | -5.22% | 16.57 | 1.91 |
| 06/11 | 4,650 | 4,650 | 4,650 | 4,650 | -1.06% | 200 | 75億5916万 | -5.79% | 16.57 | 1.91 |
| 06/10 | 4,635 | 4,700 | 4,635 | 4,700 | +1.4% | 600 | 76億4044万 | -5.32% | 16.75 | 1.93 |
| 06/08 | 4,700 | 4,700 | 4,635 | 4,635 | -2.73% | 200 | 75億3477万 | -7.19% | 16.52 | 1.9 |
| 06/05 | 4,735 | 4,765 | 4,655 | 4,765 | +2.36% | 1,300 | 77億4610万 | -5.21% | 16.98 | 1.95 |
| 06/04 | 4,710 | 4,710 | 4,655 | 4,655 | +0.22% | 700 | 75億6728万 | -7.75% | 16.59 | 1.91 |
| 06/03 | 4,630 | 4,735 | 4,630 | 4,645 | +0.11% | 1,600 | 75億5103万 | -8.42% | 16.55 | 1.9 |
| 06/02 | 4,680 | 4,750 | 4,640 | 4,640 | -1.8% | 2,200 | 75億4290万 | -8.98% | 16.53 | 1.9 |
| 06/01 | 4,790 | 4,790 | 4,700 | 4,725 | -1.46% | 2,700 | 76億8108万 | -7.88% | 16.84 | 1.94 |
| 05/29 | 4,755 | 4,800 | 4,720 | 4,795 | +1.48% | 1,600 | 77億9487万 | -7.04% | 17.09 | 1.97 |
| 05/28 | 4,715 | 4,735 | 4,715 | 4,725 | -1.25% | 1,400 | 76億8108万 | -8.87% | 16.84 | 1.94 |
| 05/27 | 4,745 | 4,800 | 4,745 | 4,785 | +2.03% | 2,800 | 77億7862万 | -8.26% | 17.05 | 1.96 |
| 05/26 | 4,670 | 4,690 | 4,670 | 4,690 | +0.43% | 700 | 76億2418万 | -10.5% | 16.71 | 1.92 |
| 05/25 | 4,800 | 4,800 | 4,635 | 4,670 | -3.11% | 4,900 | 75億9167万 | -11.25% | 16.64 | 1.91 |
| 05/22 | 4,850 | 4,850 | 4,760 | 4,820 | -0.21% | 1,400 | 78億3551万 | -8.76% | 17.18 | 1.98 |
| 05/21 | 4,865 | 4,865 | 4,780 | 4,830 | -0.62% | 1,600 | 78億5177万 | -8.83% | 17.21 | 1.98 |
| 05/20 | 4,865 | 4,930 | 4,860 | 4,860 | -0.21% | 1,800 | 79億54万 | -8.49% | 17.32 | 1.99 |
| 05/19 | 4,990 | 4,990 | 4,855 | 4,870 | -2.4% | 3,400 | 79億1679万 | -8.53% | 17.35 | 2 |
| 05/18 | 5,160 | 5,160 | 4,990 | 4,990 | -3.48% | 2,700 | 81億1187万 | -6.55% | 17.78 | 2.05 |
| 05/15 | 5,440 | 5,440 | 5,100 | 5,170 | -5.14% | 5,600 | 84億448万 | -3.33% | 18.42 | 2.12 |
| 05/14 | 5,420 | 5,520 | 5,420 | 5,450 | -0.55% | 1,200 | 88億5966万 | +1.87% | 19.42 | 2.23 |
| 05/13 | 5,460 | 5,480 | 5,410 | 5,480 | -0.18% | 600 | 89億843万 | +2.78% | 19.53 | 2.25 |
| 05/12 | 5,550 | 5,550 | 5,490 | 5,490 | -1.08% | 700 | 89億2468万 | +3.27% | 19.56 | 2.25 |
| 05/11 | 5,340 | 5,550 | 5,340 | 5,550 | +2.59% | 1,200 | 90億2222万 | +4.66% | 19.78 | 2.27 |
| 05/08 | 5,290 | 5,430 | 5,290 | 5,410 | +0.37% | 1,100 | 87億9463万 | +2.38% | 19.28 | 2.22 |
| 05/07 | 5,340 | 5,390 | 5,340 | 5,390 | +0.56% | 900 | 87億6212万 | +2.28% | 19.21 | 2.21 |
| 05/01 | 5,400 | 5,450 | 5,270 | 5,360 | -1.65% | 700 | 87億1335万 | +1.94% | 19.1 | 2.2 |
| 04/30 | 5,430 | 5,450 | 5,400 | 5,450 | 0% | 700 | 88億5966万 | +3.85% | 19.42 | 2.23 |
| 04/28 | 5,200 | 5,450 | 5,200 | 5,450 | +3.61% | 1,300 | 88億5966万 | +4.09% | 19.42 | 2.23 |
| 04/27 | 5,290 | 5,450 | 5,240 | 5,260 | -0.57% | 2,900 | 85億5079万 | +0.73% | 18.74 | 2.16 |
| 04/24 | 5,380 | 5,380 | 5,240 | 5,290 | -0.19% | 500 | 85億9956万 | +1.44% | 18.85 | 2.17 |
| 04/23 | 5,390 | 5,390 | 5,170 | 5,300 | -2.03% | 1,200 | 86億1581万 | +1.77% | 18.89 | 2.17 |
| 04/22 | 5,450 | 5,450 | 5,210 | 5,410 | -0.73% | 900 | 87億9463万 | +3.88% | 19.28 | 2.22 |
| 04/21 | 5,490 | 5,490 | 5,450 | 5,450 | -0.55% | 1,100 | 88億5966万 | +4.73% | 19.42 | 2.23 |
| 04/20 | 5,490 | 5,490 | 5,450 | 5,480 | -0.18% | 1,100 | 89億843万 | +5.34% | 19.53 | 2.25 |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2025年 12月期 | 6,350 10/1 | 4,700 12/30 | 19,400 12/26 | +3.93% 12/25 | -4.97% 11/13 |
| 最新 | 5,460 2026/9/18 | 3,700 | +5.71% 5,165 | ||
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。
