GMSグループ（544A）の株価チャート
株価
6/19
- 前日 (6/18)
- 373
- 始値
- 373
- 高値
- 375
- 安値
- 368
- 終値 +0.54%
- 375
- 出来高 +24.33%
- 163,000
乖離率
- 株価（5日）
移動平均値 - +1.9%
368 - 株価（25日）
移動平均値 - +3.31%
363 - 出来高（5日）
移動平均値 - -23.63%
213,440
2026/04/01～2026/06/19
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
|---|
| 2026 |
| 06/19 | 373 | 375 | 368 | 375 | +0.54% | 163,000 | 266億33万 | +3.31% |
| 06/18 | 375 | 379 | 371 | 373 | +0.54% | 131,100 | 264億5846万 | +2.75% |
| 06/17 | 364 | 384 | 363 | 371 | +3.06% | 365,100 | 263億1659万 | +2.2% |
| 06/16 | 360 | 363 | 354 | 360 | -0.28% | 138,900 | 255億3631万 | -1.1% |
| 06/15 | 355 | 369 | 355 | 361 | +2.85% | 269,100 | 256億725万 | -1.1% |
| 06/12 | 353 | 357 | 351 | 351 | -0.28% | 172,300 | 248億9791万 | -4.36% |
| 06/11 | 360 | 362 | 351 | 352 | -2.22% | 185,100 | 249億6884万 | -4.35% |
| 06/10 | 364 | 366 | 355 | 360 | -0.55% | 284,000 | 255億3631万 | -2.7% |
| 06/09 | 373 | 373 | 360 | 362 | -2.95% | 391,600 | 256億7818万 | -2.43% |
| 06/08 | 369 | 376 | 362 | 373 | -0.53% | 311,300 | 264億5846万 | +0.27% |
| 06/05 | 375 | 388 | 368 | 375 | +6.84% | 1,471,400 | 266億33万 | +0.54% |
| 06/04 | 357 | 361 | 347 | 351 | -1.96% | 193,200 | 248億9791万 | -6.15% |
| 06/03 | 343 | 359 | 342 | 358 | +3.47% | 167,600 | 253億9445万 | -4.53% |
| 06/02 | 353 | 353 | 340 | 346 | -2.54% | 386,800 | 245億4324万 | -8.22% |
| 06/01 | 365 | 369 | 354 | 355 | -2.74% | 216,500 | 251億8164万 | -6.33% |
| 05/29 | 361 | 375 | 360 | 365 | +0.55% | 192,200 | 258億9099万 | -3.95% |
| 05/28 | 358 | 363 | 355 | 363 | +1.4% | 128,800 | 257億4912万 | -4.97% |
| 05/27 | 357 | 359 | 353 | 358 | +0.28% | 129,800 | 253億9445万 | -6.77% |
| 05/26 | 360 | 362 | 353 | 357 | -1.38% | 291,900 | 253億2351万 | -7.51% |
| 05/25 | 364 | 364 | 360 | 362 | -0.55% | 154,900 | 256億7818万 | -6.7% |
| 05/22 | 360 | 368 | 360 | 364 | -0.55% | 193,500 | 258億2005万 | -6.67% |
| 05/21 | 365 | 378 | 365 | 366 | +1.1% | 136,500 | 259億6192万 | -6.63% |
| 05/20 | 366 | 373 | 361 | 362 | -1.63% | 284,900 | 256億7818万 | -8.12% |
| 05/19 | 381 | 383 | 368 | 368 | -3.66% | 367,400 | 261億379万 | -7.07% |
| 05/18 | 380 | 389 | 380 | 382 | +0.53% | 114,400 | 270億9687万 | -4.02% |
| 05/15 | 386 | 392 | 379 | 380 | -1.3% | 176,800 | 269億5500万 | -5% |
| 05/14 | 393 | 393 | 385 | 385 | -2.04% | 81,500 | 273億967万 | -3.99% |
| 05/13 | 385 | 395 | 385 | 393 | +2.08% | 86,500 | 278億7714万 | -2.48% |
| 05/12 | 390 | 392 | 385 | 385 | -1.53% | 125,100 | 273億967万 | -4.7% |
| 05/11 | 393 | 396 | 391 | 391 | -0.76% | 105,600 | 277億3528万 | -3.46% |
| 05/08 | 396 | 402 | 394 | 394 | -1.25% | 92,300 | 279億4808万 | - |
| 05/07 | 390 | 403 | 384 | 399 | +2.31% | 170,500 | 283億275万 | - |
| 05/01 | 380 | 395 | 378 | 390 | +2.63% | 141,100 | 276億6434万 | - |
| 04/30 | 391 | 391 | 380 | 380 | -3.55% | 308,200 | 269億5500万 | - |
| 04/28 | 391 | 396 | 391 | 394 | +0.77% | 165,400 | 279億4808万 | - |
| 04/27 | 395 | 395 | 390 | 391 | -1.01% | 157,300 | 277億3528万 | - |
| 04/24 | 395 | 401 | 393 | 395 | +0.25% | 96,200 | 280億1901万 | - |
| 04/23 | 391 | 397 | 391 | 394 | +0.77% | 147,800 | 279億4808万 | - |
| 04/22 | 401 | 402 | 391 | 391 | -2.98% | 298,200 | 277億3528万 | - |
| 04/21 | 406 | 408 | 400 | 403 | -0.98% | 216,800 | 285億8649万 | - |
| 04/20 | 411 | 411 | 406 | 407 | -0.97% | 115,100 | 288億7022万 | - |
| 04/17 | 412 | 415 | 409 | 411 | -0.72% | 67,200 | 291億5396万 | - |
| 04/16 | 407 | 417 | 407 | 414 | +1.47% | 179,100 | 293億6676万 | - |
| 04/15 | 407 | 410 | 406 | 408 | -0.24% | 132,900 | 289億4116万 | - |
| 04/14 | 410 | 415 | 407 | 409 | -0.24% | 123,700 | 290億1209万 | - |
| 04/13 | 412 | 420 | 409 | 410 | +0.24% | 164,900 | 290億8303万 | - |
| 04/10 | 416 | 417 | 407 | 409 | -1.68% | 198,000 | 290億1209万 | - |
| 04/09 | 420 | 423 | 416 | 416 | -1.65% | 140,900 | 295億863万 | - |
| 04/08 | 415 | 423 | 415 | 423 | +1.44% | 155,300 | 300億517万 | - |
| 04/07 | 418 | 420 | 409 | 417 | 0% | 209,400 | 295億7956万 | - |
| 04/06 | 421 | 423 | 411 | 417 | -2.8% | 256,400 | 295億7956万 | - |
| 04/03 | 410 | 429 | 409 | 429 | +3.87% | 243,200 | 304億3078万 | - |
| 04/02 | 417 | 419 | 404 | 413 | -1.43% | 249,500 | 313億768万 | - |
| 04/01 | 417 | 435 | 410 | 419 | 0% | 244,800 | 317億6251万 | - |
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。
