時価総額

2023年11月30日: 62億3652万
2024年11月29日: 38億5916万
2025年11月28日: 53億9087万

2025/10/07～2026/03/06

株価＆時価総額の推移

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
03/06	1,120	1,126	1,120	1,126	-1.05%	300	-	+3.78%	-	-
03/05	1,140	1,160	1,130	1,138	+1.25%	3,100	-	+5.18%	-	-
03/04	1,171	1,171	1,123	1,124	-4.75%	3,100	-	+4.17%	-	-
03/03	1,188	1,220	1,158	1,180	+0.51%	9,800	-	+9.56%	-	-
03/02	1,180	1,180	1,150	1,174	-1.43%	6,400	-	+9.51%	-	-
02/27	1,091	1,197	1,091	1,191	+9.27%	7,700	-	+11.41%	-	-
02/26	1,075	1,101	1,075	1,090	+1.58%	3,600	-	+2.16%	-	-
02/25	1,040	1,073	1,040	1,073	+1.8%	5,000	-	+0.37%	-	-
02/24	1,078	1,078	1,046	1,054	-0.19%	7,300	-	-1.68%	-	-
02/20	1,055	1,075	1,055	1,056	-0.19%	1,400	-	-1.86%	-	-
02/19	1,085	1,089	1,056	1,058	-2.85%	2,100	-	-2.13%	-	-
02/18	1,051	1,090	1,051	1,089	+3.62%	2,600	-	0%	-	-
02/17	1,059	1,059	1,051	1,051	+0.1%	600	-	-4.02%	-	-
02/16	1,050	1,060	1,050	1,050	+0.67%	1,600	-	-4.63%	-	-
02/13	1,055	1,055	1,041	1,043	-0.86%	3,000	-	-5.78%	-	-
02/12	1,052	1,060	1,051	1,052	0%	2,600	-	-5.48%	-	-
02/10	1,061	1,064	1,052	1,052	-0.85%	600	-	-5.9%	-	-
02/09	1,080	1,080	1,060	1,061	-1.49%	6,600	-	-5.6%	-	-
02/06	1,064	1,079	1,061	1,077	+1.03%	2,000	-	-4.52%	-	-
02/05	1,066	1,066	1,066	1,066	0%	100	-	-5.83%	-	-
02/04	1,062	1,078	1,062	1,066	+0.09%	500	-	-6.16%	-	-
02/03	1,070	1,073	1,063	1,065	-0.47%	1,900	-	-6.66%	-	-
02/02	1,069	1,072	1,051	1,070	+0.75%	2,700	-	-6.63%	-	-
01/30	1,050	1,062	1,045	1,062	+1.05%	2,500	-	-7.81%	-	-
01/29	1,069	1,069	1,050	1,051	-1.41%	2,200	-	-10.02%	-	-
01/28	1,033	1,066	1,033	1,066	+2.01%	4,000	-	-10.12%	-	-
01/27	1,087	1,087	1,033	1,045	-4.13%	7,100	-	-13.21%	-	-
01/26	1,048	1,090	1,040	1,090	+3.51%	6,800	-	-10.87%	-	-
01/23	1,088	1,090	1,019	1,053	-4.01%	20,400	-	-15.01%	-	-
01/22	1,124	1,126	1,055	1,097	-2.92%	11,500	-	-12.8%	-	-
01/21	1,135	1,135	1,126	1,130	-0.7%	1,400	-	-11.3%	-	-
01/20	1,157	1,157	1,130	1,138	-1.22%	4,300	-	-11.71%	-	-
01/19	1,152	1,170	1,140	1,152	0%	6,600	-	-11.59%	-	-
01/16	1,198	1,198	1,142	1,152	-4%	7,900	-	-12.53%	-	-
01/15	1,209	1,215	1,192	1,200	-3.54%	12,500	-	-9.84%	-	-
01/14	1,230	1,245	1,230	1,244	+1.14%	4,900	-	-7.37%	-	-
01/13	1,202	1,240	1,202	1,230	+2.33%	7,200	-	-9.09%	-	-
01/09	1,235	1,241	1,196	1,202	-1.72%	13,300	-	-11.88%	-	-
01/08	1,196	1,238	1,194	1,223	+3.21%	7,500	-	-11.12%	-	-
01/07	1,184	1,194	1,172	1,185	+0.42%	3,100	-	-14.63%	-	-
01/06	1,202	1,213	1,179	1,180	-1.91%	9,900	-	-15.83%	-	-
01/05	1,152	1,235	1,152	1,203	+4.16%	18,800	-	-14.56%	-	-
2025
12/30	1,169	1,180	1,148	1,155	-1.28%	11,400	-	-17.62%	-	-
12/29	1,173	1,190	1,170	1,170	-0.43%	9,100	-	-15.89%	-	-
12/26	1,180	1,220	1,175	1,175	-0.42%	19,300	-	-14.86%	-	-
12/25	1,176	1,185	1,148	1,180	-2.16%	32,000	-	-13.81%	-	-
12/24	1,199	1,222	1,141	1,206	0%	36,500	-	-11.26%	-	-
12/23	1,455	1,455	1,199	1,206	-17.11%	45,600	-	-10.53%	-	-
12/22	1,500	1,510	1,430	1,455	-3.96%	14,400	-	+8.83%	-	-
12/19	1,511	1,524	1,503	1,515	0%	22,000	-	+15.03%	-	-
12/18	1,509	1,515	1,503	1,515	+0.33%	20,900	-	+17.17%	-	-
12/17	1,505	1,513	1,500	1,510	+0.27%	12,800	-	+18.8%	-	-
12/16	1,503	1,515	1,500	1,506	-0.4%	21,100	-	+20.67%	-	-
12/15	1,508	1,519	1,503	1,512	+0.27%	14,700	-	+23.33%	-	-
12/12	1,502	1,510	1,495	1,508	+0.8%	24,400	-	+25.35%	-	-
12/11	1,495	1,501	1,492	1,496	-0.07%	16,400	-	+26.57%	-	-
12/10	1,491	1,505	1,491	1,497	+0.13%	16,000	-	+29.05%	-	-
12/09	1,497	1,497	1,485	1,495	-0.13%	65,700	-	+31.72%	-	-
12/08	1,506	1,506	1,496	1,497	-0.6%	27,100	-	+34.86%	-	-
12/05	1,504	1,509	1,504	1,506	+0.2%	29,100	-	+38.93%	-	-
12/04	1,509	1,514	1,503	1,503	-0.2%	37,800	-	+42.06%	-	-
12/03	1,504	1,511	1,503	1,506	-0.13%	36,200	-	+45.65%	-	-
12/02	1,512	1,516	1,504	1,508	-0.72%	29,100	-	+49.31%	-	-
12/01	1,534	1,535	1,510	1,519	-1.04%	65,300	-	+53.9%	-	-
11/28	1,550	1,554	1,530	1,535	+16.2%	197,800	-	+59.4%	-	-
11/27	1,321	1,321	1,321	1,321	+26.78%	7,500	-	+40.83%	-	-
11/26	1,042	1,042	1,042	1,042	+16.82%	2,700	-	+13.14%	-	-
11/25	890	900	882	892	+0.22%	3,600	-	-2.62%	-	-
11/21	912	912	869	890	-2.63%	6,300	-	-2.84%	-	-
11/20	920	920	912	914	-0.65%	600	-	-0.44%	-	-
11/19	918	928	913	920	-0.76%	1,100	-	+0.22%	-	-
11/18	935	935	925	927	-1.07%	1,500	-	+0.87%	-	-
11/17	944	944	937	937	-0.74%	800	-	+1.85%	-	-
11/14	936	944	935	944	+0.85%	1,300	-	+2.5%	-	-
11/13	948	948	935	936	-0.95%	6,400	-	+1.63%	-	-
11/12	948	960	945	945	+0.43%	4,400	-	+2.38%	-	-
11/11	956	956	941	941	-1.36%	6,200	-	+1.84%	-	-
11/10	945	955	911	954	+1.38%	5,700	-	+3.25%	-	-
11/07	965	971	940	941	-3.98%	5,300	-	+1.95%	-	-
11/06	958	988	956	980	+2.3%	16,600	-	+6.29%	-	-
11/05	871	969	871	958	+9.86%	18,300	-	+4.02%	-	-
11/04	868	872	861	872	+0.46%	4,600	-	-5.42%	-	-
10/31	839	875	839	868	+3.95%	12,300	-	-6.26%	-	-
10/30	862	871	831	835	-4.35%	19,700	-	-10.22%	-	-
10/29	902	904	867	873	-2.24%	10,200	-	-6.83%	-	-
10/28	910	910	877	893	-1.87%	10,000	-	-5.1%	-	-
10/27	920	923	905	910	-0.98%	6,500	-	-3.7%	-	-
10/24	918	919	913	919	+0.11%	1,100	-	-3.16%	-	-
10/23	910	918	910	918	+0.44%	3,300	-	-3.67%	-	-
10/22	915	915	902	914	0%	6,200	-	-4.39%	-	-
10/21	908	915	900	914	+1.11%	5,300	-	-4.69%	-	-
10/20	919	920	904	904	+0.22%	3,000	-	-6.13%	-	-
10/17	911	921	902	902	-1.96%	2,600	-	-6.63%	-	-
10/16	920	925	915	920	0%	3,300	-	-5.15%	-	-
10/15	931	935	902	920	-2.75%	11,500	-	-5.54%	-	-
10/14	955	955	945	946	-0.94%	2,300	-	-3.17%	-	-
10/10	946	955	941	955	+0.42%	3,800	-	-2.45%	-	-
10/09	960	965	951	951	-0.94%	2,400	-	-3.06%	-	-
10/08	970	970	960	960	-1.34%	2,300	-	-2.34%	-	-
10/07	980	980	970	973	+0.62%	4,600	-	-1.22%	-	-

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	-	-	62億3652万 11/30
2024年 11月期	2,278 3/4	980 8/5	813,900 7/25	-	-	38億5916万 11/29
2025年 11月期	1,554 11/28	777 4/9	197,800 11/28	-	-	53億9087万 11/28
最新	1,126 2026/3/6		300	39億9955万

5250 GMOプライム・ストラテジー

時価総額

2025/10/07～2026/03/06

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート