| 2026 |
| 10/16 | （IR情報）12:00 「GMO賃貸DX MCPサーバー」、国内の賃貸管理向けDXサービスで初めて「Claude」のコネクタディレクトリに掲載 |
| 10/16 | 5,620 | 5,620 | 5,620 | 5,620 | 0% | 100 | - | +2.93% |
| 10/15 | （IR情報）12:00 「MEO Dashboard byGMO」、「ITreview Grid Award 2026 Fall」で史上初の22期連続Leader賞受賞 |
| 10/15 | 5,730 | 5,730 | 5,620 | 5,620 | -0.71% | 1,400 | - | +3.29% |
| 10/14 | 5,590 | 5,660 | 5,550 | 5,660 | +2.17% | 800 | - | +4.43% |
| 10/13 | 5,490 | 5,590 | 5,490 | 5,540 | -0.89% | 1,000 | - | +2.63% |
| 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 | （IR情報）10:30 GMO TECHとGMOトライハッチが合併、MEO事業を統合し、新体制で始動 |
| 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 | （IR情報）12:00 GMO TECH、大阪商工会議所主催セミナーで中小企業・小規模事業者の店舗集客を支援 |
| 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 | （IR情報）17:01 完全子会社間の合併に関するお知らせ |
| 09/24 | （IR情報）12:10 GMO ReTech、「GMO賃貸DX MCPサーバー」を提供開始 |
| 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 | （IR情報）12:00 みらいワークスとGMO TECH、AI検索時代の企業・地域情報発信支援に向け業務提携 |
| 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 | （IR情報）12:40 GMO TECH調査、相続した実家の空き家の38.6％が「今後の方針未定」 |
| 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 | （IR情報）11:30 GMOデザインワン、「エキテン予約 MCPサーバー」の提供を開始 |
| 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 | （IR情報）12:00 GMO TECH、「店舗AIエージェント」を提供開始 |
| 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 | （IR情報）12:00 GMO TECH、新潟県のGoogleマップ活用事業の最優秀提案事業者に選定 |
| 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 | （IR情報）15:31 2026年12月期第2四半期決算説明資料 |
| 08/13 | （IR情報）15:31 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 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 | （IR情報）12:00 AIがお店を探すとき、頼りにしている情報は何か_GMO TECHローカルAI検索調査レポート |
| 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 | （IR情報）17:31 子会社が保有する当社株式の取得に関するお知らせ |
| 06/15 | （IR情報）17:01 完全子会社間の合併に関するお知らせ |
| 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% |
| 05/14 | （IR情報）15:32 2026年12月期第1四半期決算説明資料 |
| 05/14 | （IR情報）15:32 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/14 | （IR情報）15:31 AI時代に向けた事業方針転換について |
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。
