| 2026 |
| 08/28 | 5,010 | 5,190 | 5,010 | 5,130 | +2.4% | 4,800 | 83億3946万 | +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 | 81億4438万 | +1.79% |
| 08/26 | 5,050 | 5,050 | 5,030 | 5,030 | -0.4% | 1,100 | 81億7689万 | +2.3% |
| 08/25 | 5,050 | 5,050 | 5,050 | 5,050 | -1.56% | 100 | 82億941万 | +2.89% |
| 08/24 | 5,130 | 5,130 | 5,130 | 5,130 | 0% | 400 | 83億3946万 | +4.61% |
| 08/21 | 5,100 | 5,130 | 5,030 | 5,130 | +0.59% | 2,100 | 83億3946万 | +4.69% |
| 08/20 | 4,955 | 5,130 | 4,955 | 5,100 | +2.93% | 600 | 82億9069万 | +4.23% |
| 08/19 | 4,990 | 5,060 | 4,955 | 4,955 | -2.65% | 800 | 80億5497万 | +1.39% |
| 08/18 | 5,080 | 5,200 | 4,950 | 5,090 | +0.2% | 3,000 | 82億7443万 | +4.32% |
| 08/17 | 5,010 | 5,080 | 5,010 | 5,080 | +0.99% | 900 | 82億5818万 | +4.44% |
| 08/14 | 5,020 | 5,030 | 4,990 | 5,030 | +1.72% | 2,300 | 81億7689万 | +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 | 80億3872万 | +2.15% |
| 08/12 | 4,850 | 4,875 | 4,825 | 4,845 | +0.73% | 1,600 | 78億7615万 | +0.21% |
| 08/10 | 4,840 | 4,840 | 4,775 | 4,810 | +0.1% | 600 | 78億1926万 | -0.41% |
| 08/07 | 4,850 | 4,850 | 4,805 | 4,805 | 0% | 700 | 78億1113万 | -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 | 78億1113万 | -0.33% |
| 08/05 | 4,820 | 4,820 | 4,795 | 4,795 | -0.52% | 200 | 77億9487万 | -0.44% |
| 08/04 | 4,770 | 4,820 | 4,770 | 4,820 | +1.05% | 600 | 78億3551万 | +0.21% |
| 08/03 | 4,825 | 4,825 | 4,760 | 4,770 | -0.21% | 800 | 77億5423万 | -0.69% |
| 07/31 | 4,780 | 4,790 | 4,780 | 4,780 | -0.42% | 300 | 77億7049万 | -0.4% |
| 07/30 | 4,810 | 4,810 | 4,800 | 4,800 | -0.21% | 400 | 78億300万 | +0.1% |
| 07/29 | 4,795 | 4,810 | 4,775 | 4,810 | -0.82% | 2,200 | 78億1926万 | +0.42% |
| 07/28 | 4,850 | 4,850 | 4,850 | 4,850 | -0.51% | 100 | 78億8428万 | +1.38% |
| 07/27 | 4,810 | 4,880 | 4,810 | 4,875 | +1.35% | 500 | 79億2492万 | +2.07% |
| 07/24 | 4,920 | 4,920 | 4,810 | 4,810 | -2.24% | 400 | 78億1926万 | +0.9% |
| 07/22 | 4,900 | 4,920 | 4,900 | 4,920 | +0.41% | 600 | 79億9807万 | +3.34% |
| 07/21 | 4,900 | 4,900 | 4,900 | 4,900 | +2.4% | 300 | 79億6556万 | +3.18% |
| 07/17 | 4,950 | 4,950 | 4,780 | 4,785 | -3.33% | 1,700 | 77億7862万 | +0.97% |
| 07/16 | 5,050 | 5,050 | 4,950 | 4,950 | -1.98% | 500 | 80億4684万 | +4.56% |
| 07/15 | 4,985 | 5,080 | 4,985 | 5,050 | +2.02% | 2,300 | 82億941万 | +6.9% |
| 07/14 | 4,880 | 4,950 | 4,880 | 4,950 | 0% | 1,700 | 80億4684万 | +5.16% |
| 07/13 | 4,815 | 4,975 | 4,765 | 4,950 | +4.43% | 4,300 | 80億4684万 | +5.32% |
| 07/10 | 4,795 | 4,795 | 4,740 | 4,740 | +0.32% | 400 | 77億546万 | +1.11% |
| 07/09 | 4,760 | 4,765 | 4,725 | 4,725 | -0.74% | 700 | 76億8108万 | +0.88% |
| 07/08 | 4,800 | 4,800 | 4,760 | 4,760 | -0.42% | 400 | 77億3797万 | +1.69% |
| 07/07 | 4,800 | 4,815 | 4,780 | 4,780 | -0.1% | 2,300 | 77億7049万 | +2.16% |
| 07/06 | 4,780 | 4,795 | 4,760 | 4,785 | +1.48% | 1,600 | 77億7862万 | +2.24% |
| 07/03 | 4,665 | 4,715 | 4,665 | 4,715 | +1.18% | 600 | 76億6482万 | +0.81% |
| 07/02 | 4,660 | 4,720 | 4,650 | 4,660 | -1.48% | 1,900 | 75億7541万 | -0.43% |
| 07/01 | 4,700 | 4,810 | 4,700 | 4,730 | +0.96% | 2,400 | 76億8921万 | +1.05% |
| 06/30 | 4,660 | 4,685 | 4,660 | 4,685 | +0.54% | 400 | 76億1605万 | +0.13% |
| 06/29 | 4,645 | 4,660 | 4,645 | 4,660 | +0.32% | 500 | 75億7541万 | -0.51% |
| 06/25 | 4,645 | 4,645 | 4,645 | 4,645 | -0.11% | 100 | 75億5103万 | -0.98% |
| 06/24 | 4,650 | 4,650 | 4,650 | 4,650 | -0.64% | 500 | 75億5916万 | -1.06% |
| 06/23 | 4,660 | 4,690 | 4,660 | 4,680 | -0.11% | 1,000 | 76億792万 | -0.62% |
| 06/22 | 4,660 | 4,685 | 4,655 | 4,685 | +0.54% | 1,000 | 76億1605万 | -0.76% |
| 06/19 | 4,700 | 4,700 | 4,660 | 4,660 | 0% | 600 | 75億7541万 | -1.69% |
| 06/18 | 4,640 | 4,660 | 4,640 | 4,660 | +0.43% | 700 | 75億7541万 | -2.35% |
| 06/17 | 4,655 | 4,725 | 4,640 | 4,640 | -0.22% | 1,900 | 75億4290万 | -3.43% |
| 06/16 | 4,635 | 4,650 | 4,625 | 4,650 | +0.43% | 700 | 75億5916万 | -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 | 75億2664万 | -5.03% |
| 06/12 | 4,650 | 4,690 | 4,620 | 4,650 | 0% | 1,900 | 75億5916万 | -5.22% |
| 06/11 | 4,650 | 4,650 | 4,650 | 4,650 | -1.06% | 200 | 75億5916万 | -5.79% |
| 06/10 | 4,635 | 4,700 | 4,635 | 4,700 | +1.4% | 600 | 76億4044万 | -5.32% |
| 06/08 | 4,700 | 4,700 | 4,635 | 4,635 | -2.73% | 200 | 75億3477万 | -7.19% |
| 06/05 | 4,735 | 4,765 | 4,655 | 4,765 | +2.36% | 1,300 | 77億4610万 | -5.21% |
| 06/04 | 4,710 | 4,710 | 4,655 | 4,655 | +0.22% | 700 | 75億6728万 | -7.75% |
| 06/03 | 4,630 | 4,735 | 4,630 | 4,645 | +0.11% | 1,600 | 75億5103万 | -8.42% |
| 06/02 | 4,680 | 4,750 | 4,640 | 4,640 | -1.8% | 2,200 | 75億4290万 | -8.98% |
| 06/01 | 4,790 | 4,790 | 4,700 | 4,725 | -1.46% | 2,700 | 76億8108万 | -7.88% |
| 05/29 | 4,755 | 4,800 | 4,720 | 4,795 | +1.48% | 1,600 | 77億9487万 | -7.04% |
| 05/28 | 4,715 | 4,735 | 4,715 | 4,725 | -1.25% | 1,400 | 76億8108万 | -8.87% |
| 05/27 | 4,745 | 4,800 | 4,745 | 4,785 | +2.03% | 2,800 | 77億7862万 | -8.26% |
| 05/26 | 4,670 | 4,690 | 4,670 | 4,690 | +0.43% | 700 | 76億2418万 | -10.5% |
| 05/25 | 4,800 | 4,800 | 4,635 | 4,670 | -3.11% | 4,900 | 75億9167万 | -11.25% |
| 05/22 | 4,850 | 4,850 | 4,760 | 4,820 | -0.21% | 1,400 | 78億3551万 | -8.76% |
| 05/21 | 4,865 | 4,865 | 4,780 | 4,830 | -0.62% | 1,600 | 78億5177万 | -8.83% |
| 05/20 | 4,865 | 4,930 | 4,860 | 4,860 | -0.21% | 1,800 | 79億54万 | -8.49% |
| 05/19 | 4,990 | 4,990 | 4,855 | 4,870 | -2.4% | 3,400 | 79億1679万 | -8.53% |
| 05/18 | 5,160 | 5,160 | 4,990 | 4,990 | -3.48% | 2,700 | 81億1187万 | -6.55% |
| 05/15 | 5,440 | 5,440 | 5,100 | 5,170 | -5.14% | 5,600 | 84億448万 | -3.33% |
| 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 |
| 05/14 | 5,420 | 5,520 | 5,420 | 5,450 | -0.55% | 1,200 | 88億5966万 | +1.87% |
| 05/13 | 5,460 | 5,480 | 5,410 | 5,480 | -0.18% | 600 | 89億843万 | +2.78% |
| 05/12 | 5,550 | 5,550 | 5,490 | 5,490 | -1.08% | 700 | 89億2468万 | +3.27% |
| 05/11 | 5,340 | 5,550 | 5,340 | 5,550 | +2.59% | 1,200 | 90億2222万 | +4.66% |
| 05/08 | 5,290 | 5,430 | 5,290 | 5,410 | +0.37% | 1,100 | 87億9463万 | +2.38% |
| 05/07 | 5,340 | 5,390 | 5,340 | 5,390 | +0.56% | 900 | 87億6212万 | +2.28% |
| 05/01 | 5,400 | 5,450 | 5,270 | 5,360 | -1.65% | 700 | 87億1335万 | +1.94% |
| 04/30 | 5,430 | 5,450 | 5,400 | 5,450 | 0% | 700 | 88億5966万 | +3.85% |
| 04/28 | 5,200 | 5,450 | 5,200 | 5,450 | +3.61% | 1,300 | 88億5966万 | +4.09% |
| 04/27 | 5,290 | 5,450 | 5,240 | 5,260 | -0.57% | 2,900 | 85億5079万 | +0.73% |
| 04/24 | 5,380 | 5,380 | 5,240 | 5,290 | -0.19% | 500 | 85億9956万 | +1.44% |
| 04/23 | 5,390 | 5,390 | 5,170 | 5,300 | -2.03% | 1,200 | 86億1581万 | +1.77% |
| 04/22 | 5,450 | 5,450 | 5,210 | 5,410 | -0.73% | 900 | 87億9463万 | +3.88% |
| 04/21 | 5,490 | 5,490 | 5,450 | 5,450 | -0.55% | 1,100 | 88億5966万 | +4.73% |
| 04/20 | 5,490 | 5,490 | 5,450 | 5,480 | -0.18% | 1,100 | 89億843万 | +5.34% |
| 04/17 | 5,480 | 5,490 | 5,460 | 5,490 | +2.04% | 1,300 | 89億2468万 | +5.7% |
| 04/16 | 5,330 | 5,450 | 5,330 | 5,380 | +2.48% | 2,500 | 87億4586万 | +3.7% |
| 04/15 | 5,360 | 5,370 | 5,250 | 5,250 | +0.96% | 2,800 | 85億3453万 | +1.23% |
| 04/14 | 5,200 | 5,200 | 5,140 | 5,200 | +0.39% | 700 | 84億5325万 | +0.19% |
| 04/13 | 5,180 | 5,180 | 5,150 | 5,180 | +0.19% | 1,700 | 84億2074万 | -0.31% |
| 04/10 | 5,200 | 5,200 | 5,170 | 5,170 | -0.39% | 300 | 84億448万 | -0.69% |
| 04/09 | 5,290 | 5,290 | 5,100 | 5,190 | -1.52% | 1,300 | 84億3699万 | -0.48% |
| 04/08 | 5,190 | 5,270 | 5,140 | 5,270 | +1.54% | 2,000 | 85億6704万 | +0.94% |
| 04/07 | 5,120 | 5,190 | 5,120 | 5,190 | -0.19% | 300 | 84億3699万 | -0.88% |
| 04/06 | 5,120 | 5,260 | 5,010 | 5,200 | +3.59% | 2,700 | 84億5325万 | -1.05% |
| 04/03 | 5,170 | 5,170 | 4,930 | 5,020 | -0.99% | 2,000 | 81億6064万 | -4.74% |
| 04/02 | 5,090 | 5,090 | 4,910 | 5,070 | -1.93% | 12,400 | 82億4192万 | -4.21% |
| 04/01 | 5,170 | 5,170 | 5,170 | 5,170 | +1.77% | 100 | 84億448万 | -2.49% |
| 03/31 | （IR情報）15:31 事業計画及び成長可能性に関する事項 |
| 03/31 | （IR情報）15:31 支配株主等に関する事項について |
| 03/31 | 5,010 | 5,080 | 5,010 | 5,080 | +0.79% | 500 | 82億5818万 | -4.35% |
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。
