| 2026 |
| 08/21 | 571 | 613 | 566 | 603 | +5.42% | 4,571,500 | 1656億4321万 | +10.64% |
| 08/20 | 568 | 587 | 564 | 572 | +4.38% | 2,066,000 | 1571億2755万 | +5.34% |
| 08/19 | 580 | 583 | 542 | 548 | -6.16% | 2,740,000 | 1505億3479万 | +1.11% |
| 08/18 | 545 | 588 | 544 | 584 | +7.95% | 4,124,400 | 1604億2394万 | +7.95% |
| 08/17 | 546 | 592 | 531 | 541 | -4.92% | 3,648,500 | 1486億1190万 | +0.56% |
| 08/14 | （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) |
| 08/14 | （IR情報）15:31 剰余金の配当(第2四半期配当・配当性向100%)に関するお知らせ |
| 08/14 | （IR情報）15:31 2026年12月期第2四半期決算説明資料 |
| 08/14 | 552 | 576 | 544 | 569 | +2.89% | 2,510,900 | 1563億346万 | +6.16% |
| 08/13 | 551 | 559 | 544 | 553 | -1.07% | 1,253,100 | 1519億828万 | +3.75% |
| 08/12 | 548 | 561 | 541 | 559 | +2.95% | 1,258,200 | 1535億5647万 | +5.47% |
| 08/10 | （IR情報）15:31 固定資産の取得に関するお知らせ |
| 08/10 | 534 | 548 | 527 | 543 | +2.07% | 912,100 | 1491億6130万 | +3.04% |
| 08/07 | 530 | 536 | 525 | 532 | +0.38% | 901,000 | 1461億3961万 | +1.53% |
| 08/06 | 549 | 550 | 521 | 530 | -2.75% | 1,704,800 | 1455億9021万 | +1.73% |
| 08/05 | 550 | 555 | 539 | 545 | -1.98% | 1,516,200 | 1497億1069万 | +5.01% |
| 08/04 | 571 | 574 | 549 | 556 | -3.47% | 1,820,500 | 1527億3238万 | +7.96% |
| 08/03 | 560 | 576 | 545 | 576 | +2.86% | 2,123,800 | 1582億2635万 | +12.72% |
| 07/31 | 560 | 569 | 547 | 560 | +1.63% | 1,800,800 | 1538億3117万 | +10.67% |
| 07/30 | 540 | 551 | 521 | 551 | +3.96% | 5,710,700 | 1513億5888万 | +9.76% |
| 07/29 | 521 | 530 | 508 | 530 | +2.51% | 1,395,900 | 1455億9021万 | +6.43% |
| 07/28 | 531 | 535 | 510 | 517 | -1.34% | 1,204,600 | 1420億1913万 | +4.44% |
| 07/27 | 515 | 526 | 510 | 524 | +5.43% | 1,587,800 | 1439億4202万 | +6.07% |
| 07/24 | 507 | 509 | 495 | 497 | -2.17% | 1,216,200 | 1365億2516万 | +1.02% |
| 07/23 | 514 | 515 | 502 | 508 | -0.39% | 1,100,000 | 1395億4685万 | +3.46% |
| 07/22 | 511 | 519 | 503 | 510 | -1.73% | 1,454,100 | 1400億9624万 | +4.29% |
| 07/21 | 538 | 539 | 518 | 519 | -3.53% | 1,647,400 | 1425億6853万 | +6.57% |
| 07/17 | 545 | 558 | 527 | 538 | -2.54% | 2,130,800 | 1477億8780万 | +11.16% |
| 07/16 | 569 | 579 | 547 | 552 | -2.82% | 2,609,800 | 1516億3358万 | +14.76% |
| 07/15 | 538 | 571 | 531 | 568 | +5.97% | 2,900,600 | 1560億2876万 | +19.08% |
| 07/14 | 524 | 543 | 522 | 536 | +1.9% | 2,383,800 | 1472億3841万 | +13.56% |
| 07/13 | 514 | 529 | 504 | 526 | +2.33% | 1,783,000 | 1444億9142万 | +11.91% |
| 07/10 | 491 | 523 | 491 | 514 | +4.68% | 2,018,000 | 1411億9504万 | +9.83% |
| 07/09 | 501 | 503 | 480 | 491 | -1.8% | 1,473,100 | 1348億7697万 | +5.14% |
| 07/08 | 473 | 505 | 473 | 500 | +7.07% | 3,674,600 | 1373億4926万 | +7.3% |
| 07/07 | 485 | 488 | 467 | 467 | -3.71% | 1,322,500 | 1282億8421万 | +0.21% |
| 07/06 | 478 | 493 | 474 | 485 | +2.97% | 1,118,400 | 1332億2878万 | +3.85% |
| 07/03 | 478 | 483 | 463 | 471 | +1.07% | 921,500 | 1293億8300万 | +0.64% |
| 07/02 | 460 | 476 | 460 | 466 | +1.97% | 1,356,800 | 1280億951万 | -0.85% |
| 07/01 | 456 | 460 | 445 | 457 | +0.22% | 847,900 | 1255億3722万 | -3.18% |
| 06/30 | 464 | 467 | 450 | 456 | 0% | 785,200 | 1252億6252万 | -4% |
| 06/29 | 455 | 462 | 449 | 456 | +0.44% | 721,900 | 1252億6252万 | -4.6% |
| 06/26 | 444 | 456 | 442 | 454 | +1.57% | 1,418,500 | 1247億1313万 | -6% |
| 06/25 | 452 | 460 | 442 | 447 | -1.76% | 1,322,000 | 1227億9024万 | -8.59% |
| 06/24 | 466 | 475 | 455 | 455 | -1.09% | 1,018,300 | 1249億8783万 | -7.89% |
| 06/23 | 495 | 497 | 460 | 460 | -7.07% | 1,785,300 | 1263億6132万 | -7.82% |
| 06/22 | 472 | 501 | 464 | 495 | +6.68% | 1,874,200 | 1359億7577万 | -1.98% |
| 06/19 | 474 | 474 | 453 | 464 | -1.9% | 1,772,900 | 1274億6011万 | -8.84% |
| 06/18 | 468 | 485 | 463 | 473 | +0.21% | 1,101,000 | 1299億3240万 | -8.33% |
| 06/17 | 458 | 482 | 458 | 472 | +3.51% | 1,604,800 | 1296億5770万 | -9.75% |
| 06/16 | 445 | 458 | 441 | 456 | +2.7% | 1,405,400 | 1252億6252万 | -13.96% |
| 06/15 | 460 | 463 | 444 | 444 | -3.06% | 1,627,800 | 1219億6614万 | -17.32% |
| 06/12 | 450 | 462 | 442 | 458 | +2.46% | 1,572,300 | 1258億1192万 | -16.12% |
| 06/11 | 453 | 459 | 440 | 447 | -1.97% | 1,529,600 | 1227億9024万 | -19.31% |
| 06/10 | 476 | 480 | 449 | 456 | -4% | 2,661,200 | 1252億6252万 | -18.57% |
| 06/09 | 481 | 490 | 475 | 475 | -0.63% | 1,375,900 | 1304億8180万 | -15.93% |
| 06/08 | 481 | 486 | 474 | 478 | -0.62% | 1,703,500 | 1313億589万 | -15.99% |
| 06/05 | 496 | 505 | 481 | 481 | +0.21% | 1,488,700 | 1321億2999万 | -16.2% |
| 06/04 | 488 | 491 | 477 | 480 | -1.84% | 2,044,500 | 1318億5529万 | -17.38% |
| 06/03 | 500 | 500 | 482 | 489 | -2.2% | 2,292,400 | 1343億2758万 | -16.98% |
| 06/02 | 510 | 515 | 497 | 500 | -1.57% | 1,778,500 | 1373億4926万 | -16.39% |
| 06/01 | 530 | 535 | 506 | 508 | -2.68% | 1,715,600 | 1395億4685万 | -16.17% |
| 05/29 | 522 | 533 | 521 | 522 | +0.97% | 1,334,100 | 1433億9263万 | -15.26% |
| 05/28 | 523 | 529 | 515 | 517 | -2.27% | 1,215,400 | 1420億1913万 | -17.28% |
| 05/27 | （5%ルール）GMOエクイティマネジメント（0.52%）GMOネットアイアールディー（0.76%）GMOインターネットグループ（59.24%） |
| 05/27 | 539 | 540 | 523 | 529 | -2.4% | 1,929,300 | 1453億1552万 | -16.69% |
| 05/26 | 560 | 566 | 541 | 542 | -3.9% | 2,146,400 | 1488億8660万 | -15.71% |
| 05/25 | 597 | 597 | 561 | 564 | -6.47% | 2,301,900 | 1549億2996万 | -13.23% |
| 05/22 | 589 | 608 | 582 | 603 | +3.61% | 1,649,400 | 1656億4321万 | -8.22% |
| 05/21 | 581 | 600 | 581 | 582 | +0.34% | 1,277,800 | 1598億7454万 | -11.95% |
| 05/20 | 615 | 618 | 577 | 580 | -4.61% | 1,598,700 | 1593億2514万 | -13.04% |
| 05/19 | 619 | 620 | 594 | 608 | -0.16% | 2,318,400 | 1670億1670万 | -9.79% |
| 05/18 | 649 | 651 | 606 | 609 | -3.18% | 2,404,700 | 1672億9140万 | -10.57% |
| 05/15 | （IR情報）15:31 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/15 | （IR情報）15:31 剰余金の配当(第1四半期配当・配当性向100%)に関するお知らせ |
| 05/15 | （IR情報）15:31 2026年12月期第1四半期決算説明資料 |
| 05/15 | 650 | 655 | 629 | 629 | -3.68% | 1,890,200 | 1727億8537万 | -8.58% |
| 05/14 | （IR情報）15:31 上場維持基準への適合に関するお知らせ(プライム市場継続上場に係る全基準への適合完了について) |
| 05/14 | 644 | 653 | 631 | 653 | +1.87% | 1,282,400 | 1793億7813万 | -6.04% |
| 05/13 | 627 | 654 | 627 | 641 | +0.63% | 1,428,200 | 1760億8175万 | -8.17% |
| 05/12 | 660 | 687 | 625 | 637 | -2.75% | 2,546,900 | 1749億8296万 | -9% |
| 05/11 | 670 | 679 | 643 | 655 | -2.38% | 2,228,200 | 1799億2753万 | -6.83% |
| 05/08 | 609 | 686 | 605 | 671 | +11.83% | 5,499,200 | 1843億2271万 | -4.69% |
| 05/07 | （5%ルール）GMOネットアイアールディー（0.76%）GMOエクイティマネジメント（0.52%）GMOインターネットグループ（61.35%） |
| 05/07 | 584 | 603 | 578 | 600 | +3.45% | 2,640,500 | 1648億1911万 | -14.77% |
| 05/01 | 561 | 594 | 539 | 580 | +1.75% | 4,703,500 | 1593億2514万 | -18.08% |
| 04/30 | 602 | 602 | 570 | 570 | -5.32% | 3,539,200 | 1565億7816万 | -19.83% |
| 04/28 | 581 | 620 | 579 | 602 | -9.47% | 8,344,000 | 1653億6851万 | -15.92% |
| 04/27 | 675 | 678 | 665 | 665 | -2.21% | 1,262,600 | 1826億7452万 | -7.51% |
| 04/24 | 685 | 690 | 677 | 680 | -3.13% | 1,333,800 | 1867億9499万 | -5.42% |
| 04/23 | （5%ルール）GMOエクイティマネジメント（0.58%）GMOインターネットグループ（90.44%）GMOネットアイアールディー（0.84%） |
| 04/23 | 712 | 716 | 693 | 702 | -1.4% | 884,400 | 1928億3836万 | -2.64% |
| 04/22 | 735 | 736 | 712 | 712 | -3.13% | 724,500 | 1955億8535万 | -1.39% |
| 04/21 | 765 | 785 | 723 | 735 | -3.8% | 1,137,000 | 2019億341万 | +1.8% |
| 04/20 | （IR情報）18:01 発行価格及び売出価格等の決定に関するお知らせ |
| 04/20 | 745 | 764 | 735 | 764 | +1.19% | 459,000 | 2098億6967万 | +5.82% |
| 04/17 | 741 | 760 | 740 | 755 | +3.99% | 511,000 | 2073億9738万 | +4.72% |
| 04/16 | 737 | 745 | 726 | 726 | -0.41% | 424,300 | 1994億3113万 | +0.83% |
| 04/15 | 740 | 740 | 723 | 729 | 0% | 373,500 | 2002億5522万 | +1.11% |
| 04/14 | 731 | 739 | 721 | 729 | +1.53% | 483,700 | 2002億5522万 | +1.11% |
| 04/13 | 705 | 744 | 696 | 718 | -1.37% | 675,800 | 1972億3354万 | -0.69% |
| 04/10 | （IR情報）16:01 新株式発行及び株式の売出しに関するお知らせ |
| 04/10 | （IR情報）16:01 固定資産の取得に関するお知らせ |
| 04/10 | 752 | 755 | 715 | 728 | -3.58% | 424,900 | 1999億8052万 | +0.41% |
| 04/09 | 772 | 772 | 752 | 755 | -2.96% | 303,600 | 2073億9738万 | +4.14% |
| 04/08 | 797 | 805 | 771 | 778 | -1.64% | 491,400 | 2137億1545万 | +7.61% |
| 04/07 | 807 | 812 | 758 | 791 | -0.88% | 1,038,300 | 2172億8653万 | +9.71% |
| 04/06 | 745 | 798 | 742 | 798 | +8.87% | 1,585,200 | 2192億942万 | +10.83% |
| 04/03 | 694 | 734 | 694 | 733 | +7.16% | 487,600 | 2013億5402万 | +1.95% |
| 04/02 | 711 | 718 | 679 | 684 | -3.53% | 337,100 | 1878億9379万 | -5% |
| 04/01 | 699 | 715 | 692 | 709 | +2.75% | 327,400 | 1947億6125万 | -1.66% |
| 03/31 | 676 | 703 | 674 | 690 | +2.37% | 338,800 | 1895億4198万 | -4.17% |
| 03/30 | 666 | 681 | 663 | 674 | -2.32% | 250,200 | 1851億4680万 | -6.52% |
| 03/27 | （IR情報）15:31 支配株主等に関する事項について |
| 03/27 | 665 | 703 | 665 | 690 | +3.14% | 450,700 | 1895億4198万 | -4.7% |
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。
