日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/01	399	400	395	397	-0.75%	58,800	-	-4.11%
09/30	397	402	396	400	+0.5%	45,100	-	-3.61%
09/29	408	408	395	398	-2.93%	79,400	-	-4.1%
09/29	（空売り報告）モルガン・スタンレーMUFG証券 158,051株（0.5%）新規
09/28	406	417	402	410	+0.99%	85,700	-	-1.2%
09/25	406	410	405	406	-0.73%	37,700	-	-2.17%
09/24	408	412	405	409	+0.99%	26,900	-	-1.45%
09/18	410	411	401	405	-1.22%	47,700	-	-2.41%
09/17	410	412	402	410	+0.74%	35,700	-	-1.2%
09/16	405	410	404	407	+0.25%	27,800	-	-1.93%
09/15	406	409	406	406	-0.49%	10,900	-	-2.17%
09/14	404	408	402	408	+1.49%	24,900	-	-1.69%
09/11	408	408	400	402	-2.66%	121,700	-	-3.13%
09/10	414	415	411	413	-0.24%	29,200	-	-0.96%
09/09	421	421	414	414	-0.96%	32,400	-	-0.96%
09/08	421	425	417	418	+0.24%	59,900	-	0%
09/07	424	426	413	417	-1.88%	79,200	-	-0.48%
09/04	425	427	422	425	-0.23%	25,900	-	+1.43%
09/03	432	432	423	426	-0.47%	29,900	-	+1.67%
09/02	437	437	425	428	-2.06%	74,300	-	+2.15%
09/01	431	439	431	437	+2.1%	46,900	-	+4.3%
08/31	430	432	425	428	-0.23%	37,100	-	+2.15%
08/28	435	435	429	429	-0.46%	62,400	-	+2.14%
08/27	425	463	425	431	+0.94%	446,200	-	+2.62%
08/26	412	429	412	427	+3.89%	65,400	-	+1.67%
08/25	409	411	405	411	+1.23%	25,200	-	-2.14%
08/24	402	411	400	406	+1.75%	34,400	-	-3.33%
08/21	400	405	399	399	-1.24%	17,400	-	-5.23%
08/20	397	404	396	404	+1.25%	8,600	-	-4.49%
08/19	407	407	395	399	-2.68%	93,300	-	-5.9%
08/18	410	413	409	410	0%	15,500	-	-3.53%
08/17	411	416	408	410	0%	45,100	-	-3.76%
08/14	412	413	408	410	-0.24%	16,500	-	-3.98%
08/13	410	415	407	411	+0.24%	25,100	-	-3.97%
08/12	412	415	409	410	-0.49%	33,400	-	-4.43%
08/10	406	415	404	412	+1.48%	60,800	-	-4.19%
08/07	413	415	403	406	-7.09%	165,500	-	-5.8%
08/06	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/06	437	440	431	437	0%	43,500	-	+0.92%
08/05	435	437	430	437	+2.34%	49,800	-	+1.16%
08/04	429	434	422	427	-0.47%	33,900	-	-0.93%
08/03	433	433	418	429	-0.23%	60,800	-	-0.46%
07/31	440	440	425	430	+0.94%	65,600	-	0%
07/30	431	431	426	426	-1.16%	11,300	-	-0.93%
07/29	436	436	422	431	+0.7%	46,700	-	+0.7%
07/28	438	438	425	428	-1.83%	52,800	-	+0.47%
07/27	432	442	432	436	+0.93%	24,600	-	+2.83%
07/24	431	433	426	432	+0.23%	28,900	-	+2.37%
07/23	433	436	429	431	0%	15,600	-	+2.38%
07/22	434	436	430	431	-0.46%	27,000	-	+2.86%
07/21	427	436	427	433	+3.1%	47,300	-	+4.09%
07/17	430	430	416	420	-3%	159,900	-	+1.45%
07/16	436	441	432	433	-1.81%	71,900	-	+5.1%
07/15	440	442	436	441	+0.92%	33,100	-	+7.56%
07/14	426	439	426	437	+3.07%	41,700	-	+7.37%
07/13	440	440	424	424	-3.64%	39,500	-	+4.69%
07/10	428	445	428	440	+3.53%	107,800	-	+9.18%
07/09	423	430	421	425	+0.24%	62,200	-	+6.25%
07/08	448	448	421	424	-5.36%	186,000	-	+6.53%
07/07	439	448	435	448	+2.05%	47,600	-	+13.42%
07/06	448	449	434	439	-0.45%	54,200	-	+11.99%
07/03	437	448	431	441	+0.92%	71,900	-	+13.08%
07/02	432	441	424	437	+1.39%	85,100	-	+12.63%
07/01	413	431	403	431	+5.64%	100,100	-	+11.66%
06/30	412	414	408	408	-0.97%	33,500	-	+6.25%
06/29	423	427	408	412	-1.67%	61,500	-	+7.29%
06/26	415	432	413	419	+1.7%	112,900	-	+9.69%
06/25	385	413	385	412	+8.14%	171,700	-	+8.42%
06/24	379	385	377	381	+0.26%	74,400	-	+0.53%
06/23	390	391	378	380	-3.06%	122,900	-	+0.53%
06/22	389	392	386	392	+1.82%	39,800	-	+3.7%
06/19	389	392	382	385	-1.53%	48,400	-	+2.12%
06/18	388	393	383	391	+1.56%	73,800	-	+3.44%
06/17	374	385	372	385	+2.94%	111,000	-	+1.85%
06/16	376	378	372	374	-0.53%	25,900	-	-1.32%
06/15	377	382	373	376	+1.9%	49,200	-	-1.05%
06/12	369	371	367	369	0%	37,800	-	-3.15%
06/11	375	375	362	369	-2.12%	111,200	-	-3.4%
06/10	376	377	370	377	+0.53%	53,600	-	-1.82%
06/09	376	384	375	375	0%	62,400	-	-2.34%
06/08	375	375	366	375	-1.57%	61,500	-	-2.6%
06/05	367	381	366	381	+4.38%	39,200	-	-1.55%
06/04	366	367	360	365	0%	69,000	-	-5.93%
06/03	370	370	361	365	-0.27%	125,500	-	-6.17%
06/02	375	375	365	366	-2.4%	126,900	-	-6.39%
06/01	388	388	374	375	-3.35%	102,900	-	-4.82%
05/29	392	394	388	388	-1.02%	27,300	-	-2.02%
05/28	394	394	386	392	-0.51%	62,400	-	-1.26%
05/27	392	394	389	394	+1.03%	29,500	-	-1.01%
05/26	380	394	377	390	+3.72%	61,000	-	-2.26%
05/25	378	380	373	376	+1.35%	35,800	-	-6.23%
05/22	372	374	369	371	-0.27%	56,600	-	-7.94%
05/21	375	375	368	372	+0.54%	34,600	-	-8.15%
05/20	375	375	365	370	-1.33%	90,100	-	-9.09%
05/19	377	380	369	375	0%	98,900	-	-8.54%
05/18	378	379	366	375	-6.72%	324,400	-	-8.98%
05/15	（IR情報）15:30 役員の異動に関するお知らせ
05/15	（IR情報）15:30 支配株主等に関する事項について
05/15	（IR情報）15:30 剰余金の配当に関するお知らせ
05/15	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/15	402	406	395	402	+0.5%	68,900	-	-2.9%
05/14	405	407	399	400	-0.99%	71,800	-	-3.61%
05/13	400	407	398	404	+0.75%	25,500	-	-2.88%
05/12	400	408	399	401	+0.75%	74,800	-	-3.84%
05/11	402	405	398	398	-0.75%	38,900	-	-4.78%
05/08	399	403	395	401	0%	66,900	-	-4.3%

ジオスター（5282）のイベントチャート

2026/05/08～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート