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
09/25	1,139	1,139	1,100	1,123	-1.4%	3,200	-	+4.27%	-	-
09/24	1,127	1,139	1,127	1,139	+1.15%	1,300	-	+6.15%	-	-
09/18	1,150	1,150	1,121	1,126	-2.09%	700	-	+5.33%	-	-
09/17	1,165	1,165	1,096	1,150	-3.77%	5,800	-	+7.88%	-	-
09/16	1,195	1,195	1,135	1,195	+0.5%	1,300	-	+12.63%	-	-
09/15	1,200	1,200	1,176	1,189	-0.92%	1,800	-	+12.7%	-	-
09/14	1,184	1,200	1,174	1,200	+1.87%	4,500	-	+14.5%	-	-
09/11	1,098	1,178	1,098	1,178	+7.29%	2,700	-	+13.05%	-	-
09/10	1,100	1,136	1,075	1,098	+1.76%	5,600	-	+6.09%	-	-
09/09	1,060	1,100	1,060	1,079	+3.25%	3,100	-	+4.45%	-	-
09/08	1,030	1,060	1,030	1,045	+0.48%	1,400	-	+1.36%	-	-
09/07	1,041	1,053	1,040	1,040	-0.48%	1,900	-	+0.97%	-	-
09/04	1,039	1,045	1,035	1,045	+0.97%	500	-	+1.65%	-	-
09/03	1,013	1,035	1,013	1,035	+0.98%	300	-	+0.58%	-	-
09/02	1,023	1,064	1,022	1,025	+0.2%	4,500	-	-0.39%	-	-
09/01	1,023	1,023	1,023	1,023	0%	200	-	-0.49%	-	-
08/31	1,016	1,028	1,015	1,023	-0.58%	700	-	-0.49%	-	-
08/28	1,021	1,029	1,010	1,029	-0.1%	2,500	-	+0.1%	-	-
08/27	1,030	1,034	1,020	1,030	+0.68%	1,500	-	+0.19%	-	-
08/26	1,023	1,023	1,023	1,023	+0.1%	200	-	-0.58%	-	-
08/25	1,024	1,047	1,022	1,022	-1.26%	800	-	-0.68%	-	-
08/24	1,047	1,047	1,035	1,035	+0.39%	300	-	+0.49%	-	-
08/21	1,014	1,031	1,010	1,031	+0.39%	1,300	-	0%	-	-
08/20	1,019	1,031	1,013	1,027	+0.79%	1,500	-	-0.48%	-	-
08/19	1,017	1,028	1,017	1,019	-0.68%	900	-	-1.36%	-	-
08/18	1,027	1,028	1,017	1,026	-0.1%	2,300	-	-0.97%	-	-
08/17	1,027	1,027	1,027	1,027	-2.19%	200	-	-1.15%	-	-
08/14	1,035	1,050	1,035	1,050	+1.65%	400	-	+0.86%	-	-
08/13	1,012	1,033	1,012	1,033	+0.19%	1,800	-	-0.86%	-	-
08/12	1,032	1,032	1,031	1,031	+0.1%	300	-	-1.34%	-	-
08/10	1,030	1,030	1,030	1,030	-0.68%	200	-	-1.72%	-	-
08/07	1,038	1,038	1,020	1,037	+1.87%	600	-	-1.43%	-	-
08/06	1,020	1,020	1,004	1,018	-1.36%	900	-	-3.51%	-	-
08/05	1,032	1,032	1,032	1,032	-0.77%	300	-	-2.46%	-	-
08/04	1,004	1,050	1,004	1,040	+2.67%	2,200	-	-2.07%	-	-
08/03	1,000	1,040	995	1,013	+1.81%	6,100	-	-4.88%	-	-
07/31	1,049	1,049	993	995	-6.57%	3,500	-	-7.01%	-	-
07/30	1,010	1,065	1,010	1,065	+3.5%	2,300	-	-0.93%	-	-
07/29	1,006	1,029	1,006	1,029	+1.38%	2,000	-	-4.55%	-	-
07/28	1,024	1,024	1,015	1,015	-0.88%	700	-	-6.19%	-	-
07/27	1,024	1,024	1,024	1,024	-0.1%	100	-	-5.8%	-	-
07/24	1,004	1,030	1,000	1,025	-0.87%	4,400	-	-6.14%	-	-
07/23	1,031	1,035	1,031	1,034	+0.1%	600	-	-5.66%	-	-
07/22	1,048	1,048	1,033	1,033	-0.48%	300	-	-6.18%	-	-
07/21	1,039	1,039	1,038	1,038	-0.48%	300	-	-5.98%	-	-
07/17	1,020	1,043	1,001	1,043	-0.48%	2,200	-	-5.78%	-	-
07/16	1,047	1,048	1,000	1,048	-1.04%	4,600	-	-5.5%	-	-
07/15	1,064	1,064	1,040	1,059	-0.47%	1,400	-	-4.77%	-	-
07/14	1,055	1,064	1,016	1,064	-3.27%	5,100	-	-4.49%	-	-
07/13	1,078	1,115	1,058	1,100	+1.85%	8,100	-	-1.43%	-	-
07/10	1,080	1,080	1,080	1,080	+0.09%	100	-	-3.23%	-	-
07/09	1,076	1,079	1,076	1,079	-0.74%	300	-	-3.49%	-	-
07/08	1,106	1,106	1,087	1,087	-2.51%	400	-	-2.95%	-	-
07/07	1,110	1,115	1,110	1,115	+1.18%	300	-	-0.71%	-	-
07/06	1,116	1,116	1,102	1,102	-1.52%	500	-	-2.04%	-	-
07/03	1,116	1,130	1,095	1,119	-0.53%	5,100	-	-0.89%	-	-
07/02	1,127	1,127	1,090	1,125	+2.46%	4,100	-	-0.62%	-	-
07/01	1,128	1,128	1,098	1,098	-2.66%	300	-	-3.09%	-	-
06/30	1,116	1,130	1,061	1,128	+1.08%	4,900	-	-0.79%	-	-
06/29	1,120	1,120	1,116	1,116	-0.36%	400	-	-2.28%	-	-
06/26	1,121	1,135	1,098	1,120	-1.15%	2,800	-	-2.35%	-	-
06/25	1,132	1,135	1,131	1,133	+0.27%	700	-	-1.56%	-	-
06/24	1,132	1,132	1,126	1,130	-0.18%	500	-	-2.08%	-	-
06/23	1,102	1,162	1,102	1,132	0%	2,100	-	-2.08%	-	-
06/22	1,150	1,150	1,132	1,132	-1.57%	900	-	-2.25%	-	-
06/19	1,144	1,189	1,102	1,150	+1.32%	5,000	-	-0.86%	-	-
06/18	1,100	1,135	1,065	1,135	-2.49%	4,400	-	-1.9%	-	-
06/17	1,133	1,164	1,130	1,164	+4.77%	3,300	-	+0.78%	-	-
06/16	1,102	1,130	1,050	1,111	+0.82%	9,000	-	-3.56%	-	-
06/15	1,107	1,110	1,102	1,102	-0.45%	700	-	-4.26%	-	-
06/12	1,105	1,107	1,105	1,107	+0.18%	400	-	-3.82%	-	-
06/11	1,110	1,110	1,102	1,105	-1.07%	800	-	-4%	-	-
06/10	1,137	1,139	1,117	1,117	+0.9%	300	-	-3.04%	-	-
06/09	1,105	1,134	1,105	1,107	+0.27%	400	-	-4.73%	-	-
06/08	1,107	1,107	1,104	1,104	-2.9%	1,500	-	-4.83%	-	-
06/05	1,107	1,137	1,107	1,137	+1.7%	600	-	-1.81%	-	-
06/04	1,110	1,140	1,096	1,118	-4.44%	4,600	-	-3.29%	-	-
06/03	1,158	1,179	1,158	1,170	+1.21%	1,400	-	+1.39%	-	-
06/02	1,186	1,186	1,140	1,156	-3.67%	4,500	-	+0.43%	-	-
06/01	1,180	1,200	1,140	1,200	+0.08%	3,900	-	+4.44%	-	-
05/29	1,141	1,209	1,111	1,199	+3.36%	1,600	-	+4.72%	-	-
05/28	1,196	1,196	1,150	1,160	-3.49%	3,000	-	+1.58%	-	-
05/27	1,236	1,236	1,202	1,202	-2.75%	1,100	-	+5.35%	-	-
05/26	1,236	1,236	1,236	1,236	0%	100	-	+8.71%	-	-
05/25	1,251	1,251	1,222	1,236	+0.16%	3,300	-	+9.09%	-	-
05/22	1,219	1,234	1,189	1,234	+2.41%	4,300	-	+9.4%	-	-
05/21	1,200	1,205	1,163	1,205	+1.95%	6,700	-	+7.11%	-	-
05/20	1,191	1,240	1,182	1,182	-0.25%	7,100	-	+5.54%	-	-
05/19	1,167	1,185	1,120	1,185	+1.46%	13,900	-	+6.09%	-	-
05/18	1,077	1,170	1,050	1,168	+7.06%	9,700	-	+4.85%	-	-
05/15	1,067	1,091	1,067	1,091	+1.21%	2,500	-	-1.71%	-	-
05/14	1,090	1,091	1,078	1,078	-1.1%	1,100	-	-2.88%	-	-
05/13	1,078	1,090	1,075	1,090	-0.27%	2,800	-	-1.71%	-	-
05/12	1,090	1,093	1,081	1,093	-0.46%	3,100	-	-1.44%	-	-
05/11	1,101	1,105	1,098	1,098	-0.36%	3,600	-	-0.9%	-	-
05/08	1,119	1,127	1,100	1,102	-3.33%	9,300	-	-0.36%	-	-
05/07	1,384	1,384	1,140	1,140	-15.87%	36,500	-	+3.07%	-	-
05/01	1,050	1,355	1,050	1,355	+28.44%	20,200	-	+22.74%	-	-
04/30	1,064	1,064	1,055	1,055	-0.94%	900	-	-3.48%	-	-
04/28	1,062	1,065	1,062	1,065	-0.47%	400	-	-2.65%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2023年 11月期	4,690 7/5	1,500 10/16	3,230,800 2/27	162億2271万	51億8850万	62億3652万 11/30
2024年 11月期	2,278 3/4	980 8/5	813,900 7/25	79億3883万	34億2235万	38億5916万 11/29
2025年 11月期	1,554 11/28	777 4/9	197,800 11/28	55億1980万	27億5415万	53億9087万 11/28
最新	1,123 2026/9/25		3,200	40億371万

GMOプライム・ストラテジー（5250）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート