| 2026 |
| 03/06 | 5,400 | 5,410 | 5,380 | 5,410 | 0% | 700 | 87億9463万 | +7.36% |
| 03/05 | 5,630 | 5,630 | 5,380 | 5,410 | +1.5% | 1,000 | 87億9463万 | +7.96% |
| 03/04 | 5,540 | 5,680 | 5,290 | 5,330 | -5.5% | 3,300 | 86億6458万 | +6.96% |
| 03/03 | 5,690 | 5,700 | 5,550 | 5,640 | -0.53% | 1,900 | 91億6853万 | +13.76% |
| 03/02 | 5,540 | 5,680 | 5,500 | 5,670 | +1.43% | 5,300 | 92億1729万 | +15.2% |
| 02/27 | （IR情報）16:01 株式会社トライハッチの株式取得(完全子会社化)完了並びに連結子会社の商号変更及び代表取締役の異動に関するお知らせ |
| 02/27 | 5,580 | 5,590 | 5,500 | 5,590 | 0% | 2,500 | 90億8724万 | +14.46% |
| 02/26 | 5,260 | 5,590 | 5,260 | 5,590 | +5.47% | 6,400 | 90億8724万 | +15.31% |
| 02/25 | 5,450 | 5,450 | 5,280 | 5,300 | -1.49% | 3,900 | 86億1581万 | +10.14% |
| 02/24 | 5,230 | 5,440 | 5,190 | 5,380 | +2.87% | 7,000 | 87億4586万 | +12.36% |
| 02/20 | 5,350 | 5,350 | 5,190 | 5,230 | -0.95% | 4,000 | 85億202万 | +9.85% |
| 02/19 | 5,060 | 5,280 | 5,050 | 5,280 | +4.35% | 4,900 | 85億8330万 | +11.39% |
| 02/18 | 4,965 | 5,060 | 4,945 | 5,060 | +3.37% | 6,400 | 82億2566万 | +7.29% |
| 02/17 | （IR情報）17:01 株式会社トライハッチの株式取得(完全子会社化)に関するお知らせ |
| 02/17 | 4,940 | 4,940 | 4,895 | 4,895 | -0.71% | 2,300 | 79億5743万 | +4.08% |
| 02/16 | （IR情報）16:30 定款一部変更に関するお知らせ |
| 02/16 | （IR情報）16:30 取締役候補者選任に関するお知らせ |
| 02/16 | 4,950 | 5,010 | 4,930 | 4,930 | -0.2% | 4,100 | 80億1433万 | +4.96% |
| 02/13 | 5,000 | 5,020 | 4,890 | 4,940 | +5.89% | 17,900 | 80億3059万 | +5.31% |
| 02/12 | （IR情報）15:31 2025年12月期通期決算説明資料 |
| 02/12 | （IR情報）15:31 2025年12月期の剰余金の配当(増配)及び2026年12月期の配当予想に関するお知らせ |
| 02/12 | （IR情報）15:31 2025年12月期決算短信〔日本基準〕(連結) |
| 02/12 | 4,665 | 4,730 | 4,650 | 4,665 | +1.19% | 6,500 | 75億8354万 | -0.41% |
| 02/10 | 4,645 | 4,650 | 4,600 | 4,610 | -0.11% | 3,300 | 74億9413万 | -1.64% |
| 02/09 | 4,655 | 4,655 | 4,605 | 4,615 | +0.33% | 1,900 | 75億226万 | -1.64% |
| 02/06 | 4,610 | 4,635 | 4,600 | 4,600 | -0.43% | 2,600 | 74億7787万 | -2.02% |
| 02/05 | 4,605 | 4,645 | 4,605 | 4,620 | -0.32% | 2,400 | 75億1039万 | -1.74% |
| 02/04 | 4,665 | 4,665 | 4,625 | 4,635 | -0.64% | 1,200 | 75億3477万 | -1.74% |
| 02/03 | 4,640 | 4,665 | 4,625 | 4,665 | +0.65% | 1,400 | 75億8354万 | -1.5% |
| 02/02 | 4,630 | 4,650 | 4,630 | 4,635 | -0.22% | 900 | 75億3477万 | -2.3% |
| 01/30 | 4,640 | 4,700 | 4,635 | 4,645 | +0.11% | 700 | 75億5103万 | -2.21% |
| 01/29 | 4,695 | 4,695 | 4,630 | 4,640 | -1.17% | 6,700 | 75億4290万 | -2.4% |
| 01/28 | 4,705 | 4,715 | 4,695 | 4,695 | -0.21% | 1,200 | 76億3231万 | -1.3% |
| 01/27 | 4,700 | 4,710 | 4,700 | 4,705 | -0.32% | 400 | 76億4857万 | -1.2% |
| 01/26 | 4,750 | 4,750 | 4,710 | 4,720 | -0.53% | 1,300 | 76億7295万 | -0.97% |
| 01/23 | 4,715 | 4,745 | 4,715 | 4,745 | +0.96% | 1,500 | 77億1359万 | -0.48% |
| 01/22 | 4,700 | 4,700 | 4,700 | 4,700 | 0% | 800 | 76億4044万 | -1.53% |
| 01/21 | 4,690 | 4,700 | 4,690 | 4,700 | +0.21% | 1,500 | 76億4044万 | -1.63% |
| 01/20 | 4,705 | 4,715 | 4,690 | 4,690 | -0.21% | 1,200 | 76億2418万 | -2.03% |
| 01/19 | 4,700 | 4,710 | 4,690 | 4,700 | 0% | 4,000 | 76億4044万 | -2.06% |
| 01/16 | 4,700 | 4,720 | 4,690 | 4,700 | 0% | 1,900 | 76億4044万 | -2.25% |
| 01/15 | 4,745 | 4,745 | 4,695 | 4,700 | 0% | 2,300 | 76億4044万 | -2.45% |
| 01/14 | 4,710 | 4,715 | 4,695 | 4,700 | -0.53% | 3,700 | 76億4044万 | -2.65% |
| 01/13 | 4,765 | 4,765 | 4,725 | 4,725 | -0.63% | 2,000 | 76億8108万 | -2.38% |
| 01/09 | 4,770 | 4,770 | 4,750 | 4,755 | -0.31% | 800 | 77億2985万 | -1.96% |
| 01/08 | 4,750 | 4,770 | 4,740 | 4,770 | 0% | 1,200 | 77億5423万 | -1.85% |
| 01/07 | 4,745 | 4,770 | 4,740 | 4,770 | +0.53% | 3,600 | 77億5423万 | -2.05% |
| 01/06 | 4,725 | 4,965 | 4,720 | 4,745 | +0.64% | 6,900 | 77億1359万 | -2.79% |
| 01/05 | 4,710 | 4,720 | 4,710 | 4,715 | +0.11% | 1,300 | 76億6482万 | -3.64% |
| 2025 |
| 12/30 | 4,750 | 4,750 | 4,700 | 4,710 | -1.36% | 6,700 | 76億5669万 | -4.01% |
| 12/29 | 4,800 | 4,840 | 4,740 | 4,775 | -4.4% | 8,400 | 77億6236万 | -2.87% |
| 12/26 | 5,150 | 5,240 | 4,995 | 4,995 | -2.25% | 19,400 | 81億2000万 | +1.48% |
| 12/25 | 4,850 | 5,110 | 4,850 | 5,110 | +5.47% | 8,100 | 83億694万 | +3.93% |
| 12/24 | 4,830 | 5,110 | 4,760 | 4,845 | +0.94% | 14,500 | 78億7615万 | -1.3% |
| 12/23 | 4,770 | 4,800 | 4,735 | 4,800 | +1.37% | 6,700 | 78億300万 | -2.26% |
| 12/22 | 4,780 | 4,780 | 4,720 | 4,735 | +0.42% | 4,700 | 76億9733万 | -3.78% |
| 12/19 | 4,815 | 4,815 | 4,715 | 4,715 | -2.08% | 6,200 | 76億6482万 | -4.38% |
| 12/18 | 4,810 | 4,820 | 4,760 | 4,815 | -0.1% | 1,500 | 78億2738万 | -2.49% |
| 12/17 | 4,785 | 4,820 | 4,730 | 4,820 | +1.15% | 4,800 | 78億3551万 | -2.61% |
| 12/16 | 4,870 | 4,870 | 4,765 | 4,765 | -2.26% | 3,200 | 77億4610万 | -3.87% |
| 12/15 | （IR情報）16:30 連結子会社からの配当金受領に関するお知らせ |
| 12/15 | 4,810 | 4,875 | 4,810 | 4,875 | +1.35% | 2,400 | 79億2492万 | -1.85% |
| 12/12 | 4,925 | 4,925 | 4,800 | 4,810 | -2.34% | 7,700 | 78億1926万 | -3.28% |
| 12/11 | 4,955 | 4,955 | 4,865 | 4,925 | -1.7% | 2,800 | 80億620万 | -1.08% |
| 12/10 | 4,985 | 5,010 | 4,935 | 5,010 | +1.83% | 2,500 | 81億4438万 | +0.58% |
| 12/09 | 4,975 | 4,980 | 4,900 | 4,920 | -0.3% | 2,900 | 79億9807万 | -1.22% |
| 12/08 | 4,955 | 4,980 | 4,935 | 4,935 | -0.4% | 3,400 | 80億2246万 | -0.98% |
| 12/05 | 4,975 | 5,010 | 4,950 | 4,955 | -0.9% | 2,800 | 80億5497万 | -0.64% |
| 12/04 | 4,990 | 5,010 | 4,955 | 5,000 | +0.2% | 1,000 | 81億2813万 | +0.22% |
| 12/03 | 4,990 | 4,995 | 4,965 | 4,990 | 0% | 2,200 | 81億1187万 | -0.12% |
| 12/02 | 5,000 | 5,000 | 4,990 | 4,990 | -0.8% | 1,000 | 81億1187万 | -0.32% |
| 12/01 | 5,050 | 5,050 | 5,000 | 5,030 | -0.4% | 2,600 | 81億7689万 | +0.24% |
| 11/28 | 5,030 | 5,120 | 5,020 | 5,050 | +0.4% | 900 | 82億941万 | +0.44% |
| 11/27 | 5,080 | 5,080 | 5,030 | 5,030 | -0.79% | 1,200 | 81億7689万 | -0.18% |
| 11/26 | 4,945 | 5,070 | 4,945 | 5,070 | +2.53% | 3,600 | 82億4192万 | +0.4% |
| 11/25 | 4,915 | 5,000 | 4,915 | 4,945 | +0.61% | 1,900 | 80億3872万 | -2.2% |
| 11/21 | 4,860 | 4,915 | 4,860 | 4,915 | +1.13% | 1,000 | 79億8995万 | -3% |
| 11/20 | 4,865 | 4,935 | 4,860 | 4,860 | -1.22% | 3,700 | 64億5724万 | -4.37% |
| 11/19 | 4,905 | 4,950 | 4,905 | 4,920 | +0.31% | 900 | 65億3696万 | -3.55% |
| 11/18 | 5,010 | 5,010 | 4,905 | 4,905 | -2.49% | 1,500 | 65億1703万 | -3.99% |
| 11/17 | 5,000 | 5,030 | 4,920 | 5,030 | +0.6% | 1,300 | 66億8311万 | -1.64% |
| 11/14 | 4,995 | 5,000 | 4,900 | 5,000 | +2.56% | 2,900 | 66億4325万 | -2.29% |
| 11/13 | 5,000 | 5,000 | 4,875 | 4,875 | -4.41% | 8,200 | 64億7717万 | -4.97% |
| 11/12 | （IR情報）15:31 中期経営計画策定に関するお知らせ |
| 11/12 | （IR情報）15:31 GMO TECH株式会社2025年12月期第3四半期決算説明資料 |
| 11/12 | （IR情報）15:31 GMO TECH株式会社の連結業績の開示について |
| 11/12 | 5,010 | 5,120 | 5,010 | 5,100 | +1.8% | 2,400 | 67億7612万 | -1.01% |
| 11/11 | 5,000 | 5,070 | 5,000 | 5,010 | -0.4% | 2,600 | 66億5654万 | -2.62% |
| 11/10 | 5,090 | 5,120 | 5,030 | 5,030 | +0.2% | 1,900 | 66億8311万 | -2.2% |
| 11/07 | 4,970 | 5,020 | 4,965 | 5,020 | +1.01% | 500 | 66億6982万 | -2.47% |
| 11/06 | 4,970 | 5,000 | 4,965 | 4,970 | 0% | 1,000 | 66億339万 | -3.96% |
| 11/05 | 4,990 | 4,990 | 4,910 | 4,970 | -0.6% | 4,700 | 66億339万 | - |
| 11/04 | 5,010 | 5,010 | 4,970 | 5,000 | -0.2% | 4,000 | 66億4325万 | - |
| 10/31 | 5,010 | 5,020 | 5,010 | 5,010 | +0.2% | 600 | 66億5654万 | - |
| 10/30 | 5,010 | 5,080 | 4,980 | 5,000 | -0.2% | 3,000 | 66億4325万 | - |
| 10/29 | 5,170 | 5,170 | 5,000 | 5,010 | -2.91% | 5,900 | 66億5654万 | - |
| 10/28 | 5,160 | 5,170 | 5,160 | 5,160 | -1.9% | 700 | 68億5583万 | - |
| 10/27 | 5,290 | 5,290 | 5,190 | 5,260 | -0.19% | 500 | 69億8870万 | - |
| 10/24 | 5,290 | 5,290 | 5,200 | 5,270 | -0.19% | 1,200 | 70億199万 | - |
| 10/23 | （5%ルール）GMOインターネットグループ（50.25%） |
| 10/23 | 5,280 | 5,330 | 5,220 | 5,280 | -1.12% | 2,400 | 70億1527万 | - |
| 10/22 | 5,310 | 5,450 | 5,250 | 5,340 | +0.56% | 1,700 | 70億9499万 | - |
| 10/21 | （5%ルール）鈴木明人（11.91%） |
| 10/21 | 5,250 | 5,310 | 5,230 | 5,310 | +1.72% | 1,000 | 70億5513万 | - |
| 10/20 | （IR情報）17:00 共同株式移転による1株に満たない端数の処理に伴う自己株式の買取りに関するお知らせ |
| 10/20 | （IR情報）17:00 親会社の異動に関するお知らせ |
| 10/20 | 5,400 | 5,400 | 5,200 | 5,220 | +0.38% | 3,100 | 69億3555万 | - |
| 10/17 | 5,230 | 5,230 | 5,160 | 5,200 | -1.7% | 1,300 | 69億898万 | - |
| 10/16 | 5,370 | 5,370 | 5,040 | 5,290 | -0.94% | 3,700 | 70億2856万 | - |
| 10/15 | （IR情報）17:00 旧・株式会社デザインワン・ジャパンの連結業績の開示について |
| 10/15 | 5,330 | 5,400 | 5,310 | 5,340 | +4.09% | 3,500 | 70億9499万 | - |
| 10/14 | 5,120 | 5,300 | 5,100 | 5,130 | +2.19% | 4,100 | 68億1597万 | - |
| 10/10 | 5,050 | 5,090 | 5,000 | 5,020 | -1.95% | 2,100 | 66億6982万 | - |
| 10/09 | 5,120 | 5,150 | 5,120 | 5,120 | -3.58% | 1,100 | 68億269万 | - |
| 10/08 | 5,430 | 5,450 | 5,310 | 5,310 | -2.21% | 2,900 | 70億5513万 | - |
| 10/07 | 4,990 | 5,430 | 4,950 | 5,430 | +10.25% | 7,000 | 72億1457万 | - |
| 10/06 | （IR情報）18:30 中期経営計画の発表日に関するお知らせ |
| 10/06 | （5%ルール）鈴木明人（10.5%） |
| 10/06 | 4,960 | 4,995 | 4,745 | 4,925 | -0.71% | 9,700 | 65億4360万 | - |
| 10/03 | 5,100 | 5,100 | 4,910 | 4,960 | -3.5% | 9,700 | 65億9010万 | - |
| 10/02 | 5,560 | 5,560 | 4,950 | 5,140 | -9.98% | 18,700 | 68億2926万 | - |
| 10/01 | （IR情報）17:30 事業計画及び成長可能性に関する事項 |
| 10/01 | （IR情報）17:30 GMO TECHホールディングス株式会社の設立および連結業績予想並びに配当予想に関するお知らせ |
| 10/01 | 6,350 | 6,350 | 5,700 | 5,710 | 0% | 9,100 | 75億8659万 | - |
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。
