GSI（5579）の株価チャート
株価
5/28
- 前日 (5/26)
- 1,263
- 始値
- 1,285
- 高値
- 1,285
- 安値
- 1,285
- 終値 +1.74%
- 1,285
- 出来高 -60%
- 200
乖離率
- 株価（5日）
移動平均値 - +1.18%
1,270 - 株価（25日）
移動平均値 - -1.68%
1,307 - 出来高（5日）
移動平均値 - -47.37%
380
2025/11/17～2026/05/28
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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 05/28 | 1,285 | 1,285 | 1,285 | 1,285 | +1.74% | 200 | 25億7000万 | -1.68% | 13.18 | 1.06 |
| 05/26 | 1,266 | 1,266 | 1,263 | 1,263 | -0.47% | 500 | 25億2600万 | -3.29% | 12.95 | 1.04 |
| 05/25 | 1,299 | 1,299 | 1,269 | 1,269 | 0% | 700 | 25億3800万 | -2.91% | 13.02 | 1.04 |
| 05/21 | 1,269 | 1,269 | 1,269 | 1,269 | +0.4% | 100 | 25億3800万 | -3.06% | 13.02 | 1.04 |
| 05/20 | 1,265 | 1,266 | 1,264 | 1,264 | -0.08% | 400 | 25億2800万 | -3.59% | 12.96 | 1.04 |
| 05/19 | 1,282 | 1,282 | 1,265 | 1,265 | -1.33% | 300 | 25億3000万 | -3.8% | 12.97 | 1.04 |
| 05/18 | 1,332 | 1,332 | 1,262 | 1,282 | -3.83% | 1,600 | 25億6400万 | -2.73% | 13.15 | 1.05 |
| 05/15 | 1,324 | 1,345 | 1,303 | 1,333 | +2.07% | 1,400 | 26億6600万 | +0.91% | 13.67 | 1.09 |
| 05/14 | 1,340 | 1,360 | 1,306 | 1,306 | -1.43% | 1,600 | 26億1200万 | -1.14% | 13.39 | 1.07 |
| 05/12 | 1,325 | 1,325 | 1,325 | 1,325 | -2.21% | 100 | 26億5000万 | +0.23% | 13.59 | 1.09 |
| 05/08 | 1,355 | 1,355 | 1,355 | 1,355 | +0.74% | 900 | 27億1000万 | +2.42% | 13.9 | 1.11 |
| 05/07 | 1,328 | 1,345 | 1,328 | 1,345 | -1.61% | 300 | 26億9000万 | +1.74% | 13.79 | 1.1 |
| 05/01 | 1,301 | 1,367 | 1,301 | 1,367 | +5.07% | 800 | 27億3400万 | +3.48% | 14.02 | 1.12 |
| 04/30 | 1,301 | 1,301 | 1,301 | 1,301 | 0% | 100 | 26億200万 | -1.36% | 13.34 | 1.07 |
| 04/28 | 1,301 | 1,301 | 1,301 | 1,301 | 0% | 400 | 26億200万 | -1.51% | 13.34 | 1.07 |
| 04/27 | 1,301 | 1,301 | 1,301 | 1,301 | -1.74% | 100 | 26億200万 | -1.59% | 13.34 | 1.07 |
| 04/24 | 1,324 | 1,324 | 1,324 | 1,324 | 0% | 500 | 26億4800万 | 0% | 13.58 | 1.09 |
| 04/21 | 1,322 | 1,324 | 1,322 | 1,324 | +0.3% | 200 | 26億4800万 | -0.08% | 13.58 | 1.09 |
| 04/20 | 1,311 | 1,320 | 1,311 | 1,320 | -1.57% | 600 | 26億4000万 | -0.53% | 13.54 | 1.08 |
| 04/13 | 1,342 | 1,342 | 1,341 | 1,341 | -0.45% | 200 | 26億8200万 | +0.98% | 13.75 | 1.1 |
| 04/10 | 1,352 | 1,352 | 1,347 | 1,347 | +1.89% | 1,400 | 26億9400万 | +1.35% | 13.82 | 1.11 |
| 04/09 | 1,322 | 1,322 | 1,322 | 1,322 | +1.69% | 200 | 26億4400万 | -0.6% | 13.56 | 1.09 |
| 04/07 | 1,293 | 1,300 | 1,293 | 1,300 | +0.54% | 200 | 26億 | -2.33% | 13.33 | 1.07 |
| 04/06 | 1,293 | 1,293 | 1,293 | 1,293 | +1.02% | 100 | 25億8600万 | -3% | 13.26 | 1.06 |
| 04/03 | 1,280 | 1,280 | 1,280 | 1,280 | +1.59% | 100 | 25億6000万 | -4.12% | 13.13 | 1.05 |
| 04/02 | 1,260 | 1,260 | 1,260 | 1,260 | -2.33% | 500 | 25億2000万 | -5.83% | 12.92 | 1.03 |
| 04/01 | 1,290 | 1,290 | 1,290 | 1,290 | -0.77% | 200 | 25億8000万 | -3.87% | 13.23 | 1.06 |
| 03/30 | 1,311 | 1,311 | 1,300 | 1,300 | -2.99% | 400 | 26億 | -3.27% | 6.9 | 1.07 |
| 03/27 | 1,319 | 1,341 | 1,310 | 1,340 | -0.59% | 1,000 | 26億8000万 | -0.52% | 7.11 | 1.1 |
| 03/26 | 1,319 | 1,348 | 1,319 | 1,348 | -0.07% | 400 | 26億9600万 | 0% | 7.16 | 1.11 |
| 03/25 | 1,349 | 1,349 | 1,349 | 1,349 | +0.52% | 400 | 26億9800万 | 0% | 7.16 | 1.11 |
| 03/23 | 1,342 | 1,342 | 1,330 | 1,342 | -0.67% | 700 | 26億8400万 | -0.59% | 7.12 | 1.1 |
| 03/19 | 1,350 | 1,351 | 1,335 | 1,351 | +1.2% | 800 | 27億200万 | 0% | 7.17 | 1.11 |
| 03/18 | 1,335 | 1,335 | 1,335 | 1,335 | +0.07% | 100 | 26億7000万 | -1.18% | 7.09 | 1.1 |
| 03/13 | 1,300 | 1,334 | 1,300 | 1,334 | +0.38% | 400 | 26億6800万 | -1.33% | 7.08 | 1.1 |
| 03/12 | 1,326 | 1,329 | 1,305 | 1,329 | +0.53% | 700 | 26億5800万 | -1.85% | 7.05 | 1.09 |
| 03/11 | 1,322 | 1,322 | 1,322 | 1,322 | -0.38% | 100 | 26億4400万 | -2.58% | 7.02 | 1.09 |
| 03/10 | 1,327 | 1,327 | 1,327 | 1,327 | -0.75% | 1,500 | 26億5400万 | -2.28% | 7.04 | 1.09 |
| 03/09 | 1,323 | 1,352 | 1,322 | 1,337 | -0.3% | 1,100 | 26億7400万 | -1.69% | 7.1 | 1.1 |
| 03/06 | 1,341 | 1,341 | 1,341 | 1,341 | -0.81% | 100 | 26億8200万 | -1.47% | 7.12 | 1.1 |
| 03/05 | 1,347 | 1,352 | 1,347 | 1,352 | 0% | 400 | 27億400万 | -0.73% | 7.18 | 1.11 |
| 03/04 | 1,326 | 1,352 | 1,326 | 1,352 | -0.22% | 400 | 27億400万 | -0.81% | 7.18 | 1.11 |
| 03/03 | 1,351 | 1,359 | 1,343 | 1,355 | +0.3% | 1,800 | 27億1000万 | -0.66% | 7.19 | 1.11 |
| 03/02 | 1,350 | 1,351 | 1,350 | 1,351 | -1.03% | 400 | 27億200万 | -0.88% | 7.17 | 1.11 |
| 02/27 | 1,353 | 1,365 | 1,353 | 1,365 | -0.29% | 1,100 | 27億3000万 | +0.22% | 7.25 | 1.12 |
| 02/26 | 1,369 | 1,369 | 1,339 | 1,369 | +0.96% | 1,800 | 27億3800万 | +0.59% | 7.27 | 1.12 |
| 02/25 | 1,347 | 1,356 | 1,347 | 1,356 | +1.27% | 700 | 27億1200万 | -0.15% | 7.2 | 1.11 |
| 02/24 | 1,340 | 1,349 | 1,336 | 1,339 | -0.07% | 1,600 | 26億7800万 | -1.33% | 7.11 | 1.1 |
| 02/20 | 1,352 | 1,352 | 1,338 | 1,340 | -1.47% | 1,500 | 26億8000万 | -1.11% | 7.11 | 1.1 |
| 02/19 | 1,357 | 1,360 | 1,355 | 1,360 | 0% | 400 | 27億2000万 | +0.44% | 7.22 | 1.12 |
| 02/18 | 1,340 | 1,360 | 1,337 | 1,360 | +0.15% | 2,100 | 27億2000万 | +0.67% | 7.22 | 1.12 |
| 02/17 | 1,334 | 1,358 | 1,332 | 1,358 | -0.44% | 500 | 27億1600万 | +0.67% | 7.21 | 1.12 |
| 02/16 | 1,360 | 1,369 | 1,339 | 1,364 | +0.29% | 1,100 | 27億2800万 | +1.34% | 7.24 | 1.12 |
| 02/12 | 1,379 | 1,379 | 1,360 | 1,360 | -0.8% | 300 | 27億2000万 | +1.27% | 7.22 | 1.12 |
| 02/10 | 1,385 | 1,385 | 1,371 | 1,371 | 0% | 1,200 | 27億4200万 | +2.24% | 7.28 | 1.13 |
| 02/09 | 1,370 | 1,371 | 1,370 | 1,371 | +0.15% | 900 | 27億4200万 | +2.47% | 7.28 | 1.13 |
| 02/06 | 1,366 | 1,369 | 1,362 | 1,369 | 0% | 1,000 | 27億3800万 | +2.7% | 7.27 | 1.12 |
| 02/05 | 1,361 | 1,369 | 1,361 | 1,369 | +1.33% | 500 | 27億3800万 | +3.01% | 7.27 | 1.12 |
| 02/04 | 1,351 | 1,351 | 1,351 | 1,351 | -2.67% | 100 | 27億200万 | +1.96% | 7.17 | 1.11 |
| 01/26 | 1,388 | 1,388 | 1,388 | 1,388 | 0% | 100 | 27億7600万 | +4.99% | 7.37 | 1.14 |
| 01/23 | 1,386 | 1,388 | 1,386 | 1,388 | +1.76% | 2,200 | 27億7600万 | +5.39% | 7.37 | 1.14 |
| 01/22 | 1,364 | 1,364 | 1,364 | 1,364 | 0% | 100 | 27億2800万 | +3.88% | 7.24 | 1.12 |
| 01/21 | 1,364 | 1,364 | 1,364 | 1,364 | -0.07% | 100 | 27億2800万 | +4.12% | 7.24 | 1.12 |
| 01/19 | 1,372 | 1,375 | 1,320 | 1,365 | 0% | 1,200 | 27億3000万 | +4.52% | 7.25 | 1.12 |
| 01/16 | 1,352 | 1,365 | 1,331 | 1,365 | -1.23% | 1,400 | 27億3000万 | +4.68% | 7.25 | 1.12 |
| 01/15 | 1,368 | 1,382 | 1,368 | 1,382 | +1.32% | 1,000 | 27億6400万 | +6.23% | 7.34 | 1.13 |
| 01/14 | 1,350 | 1,364 | 1,350 | 1,364 | +1.04% | 500 | 27億2800万 | +5.17% | 7.24 | 1.12 |
| 01/13 | 1,329 | 1,360 | 1,329 | 1,350 | +1.73% | 1,700 | 27億 | +4.41% | 7.17 | 1.11 |
| 01/09 | 1,320 | 1,327 | 1,300 | 1,327 | +0.53% | 2,200 | 26億5400万 | +2.87% | 7.04 | 1.09 |
| 01/08 | 1,320 | 1,320 | 1,320 | 1,320 | +0.3% | 300 | 26億4000万 | +2.48% | 7.01 | 1.08 |
| 01/07 | 1,312 | 1,316 | 1,300 | 1,316 | +0.3% | 1,100 | 26億3200万 | +2.33% | 6.99 | 1.08 |
| 01/06 | 1,311 | 1,312 | 1,311 | 1,312 | +0.23% | 1,000 | 26億2400万 | +2.18% | 6.96 | 1.08 |
| 01/05 | 1,291 | 1,311 | 1,291 | 1,309 | +0.69% | 2,700 | 26億1800万 | +2.11% | 6.95 | 1.07 |
| 2025 | ||||||||||
| 12/30 | 1,300 | 1,305 | 1,300 | 1,300 | 0% | 2,400 | 26億 | +1.56% | 6.9 | 1.12 |
| 12/29 | 1,291 | 1,304 | 1,291 | 1,300 | +0.7% | 800 | 26億 | +1.64% | 6.9 | 1.12 |
| 12/26 | 1,294 | 1,312 | 1,291 | 1,291 | -0.46% | 2,300 | 25億8200万 | +1.1% | 6.85 | 1.12 |
| 12/25 | 1,299 | 1,299 | 1,296 | 1,297 | +0.46% | 1,600 | 25億9400万 | +1.65% | 6.88 | 1.12 |
| 12/24 | 1,282 | 1,297 | 1,282 | 1,291 | -0.54% | 700 | 25億8200万 | +1.33% | 6.85 | 1.12 |
| 12/23 | 1,298 | 1,298 | 1,298 | 1,298 | +0.62% | 200 | 25億9600万 | +2.04% | 6.89 | 1.12 |
| 12/22 | 1,290 | 1,290 | 1,290 | 1,290 | +1.9% | 100 | 25億8000万 | +1.57% | 6.85 | 1.11 |
| 12/19 | 1,269 | 1,278 | 1,266 | 1,266 | +0.08% | 900 | 25億3200万 | -0.16% | 6.72 | 1.09 |
| 12/18 | 1,265 | 1,265 | 1,265 | 1,265 | -0.47% | 100 | 25億3000万 | -0.08% | 6.71 | 1.09 |
| 12/17 | 1,247 | 1,273 | 1,247 | 1,271 | +0.55% | 1,400 | 25億4200万 | +0.47% | 6.75 | 1.1 |
| 12/16 | 1,269 | 1,269 | 1,264 | 1,264 | -0.86% | 300 | 25億2800万 | +0.08% | 6.71 | 1.09 |
| 12/11 | 1,275 | 1,275 | 1,275 | 1,275 | -0.55% | 200 | 25億5000万 | +1.11% | 6.77 | 1.1 |
| 12/10 | 1,282 | 1,282 | 1,282 | 1,282 | -0.08% | 1,000 | 25億6400万 | +1.83% | 6.8 | 1.11 |
| 12/09 | 1,280 | 1,283 | 1,280 | 1,283 | +0.86% | 500 | 25億6600万 | +2.15% | 6.81 | 1.11 |
| 12/08 | 1,272 | 1,283 | 1,272 | 1,272 | -2.08% | 700 | 25億4400万 | +1.44% | 6.75 | 1.1 |
| 12/05 | 1,299 | 1,299 | 1,299 | 1,299 | -0.46% | 500 | 25億9800万 | +3.75% | 6.9 | 1.12 |
| 12/04 | 1,313 | 1,313 | 1,305 | 1,305 | +2.92% | 800 | 26億1000万 | +4.48% | 6.93 | 1.13 |
| 12/03 | 1,270 | 1,270 | 1,268 | 1,268 | -0.55% | 300 | 25億3600万 | +1.77% | 6.73 | 1.1 |
| 12/02 | 1,275 | 1,275 | 1,275 | 1,275 | -0.08% | 200 | 25億5000万 | +2.57% | 6.77 | 1.1 |
| 12/01 | 1,276 | 1,276 | 1,276 | 1,276 | 0% | 400 | 25億5200万 | +2.82% | 6.77 | 1.1 |
| 11/28 | 1,276 | 1,276 | 1,276 | 1,276 | +0.24% | 100 | 25億5200万 | +2.99% | 6.77 | 1.1 |
| 11/27 | 1,273 | 1,273 | 1,273 | 1,273 | +1.03% | 100 | 25億4600万 | +2.99% | 6.76 | 1.1 |
| 11/25 | 1,284 | 1,284 | 1,260 | 1,260 | -0.87% | 600 | 25億2000万 | +2.11% | 6.69 | 1.09 |
| 11/21 | 1,270 | 1,271 | 1,270 | 1,271 | +0.87% | 300 | 25億4200万 | +3.17% | 6.75 | 1.1 |
| 11/19 | 1,260 | 1,260 | 1,260 | 1,260 | 0% | 100 | 25億2000万 | +2.52% | 6.69 | 1.09 |
| 11/18 | 1,273 | 1,273 | 1,255 | 1,260 | 0% | 1,100 | 25億2000万 | +2.69% | 6.69 | 1.09 |
| 11/17 | 1,293 | 1,293 | 1,260 | 1,260 | -0.24% | 1,100 | 25億2000万 | +2.86% | 6.69 | 1.09 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2024年 3月期 | 1,405 3/27 | 1,126 8/17 | 300,100 6/27 | 28億1000万 | 22億5200万 | +7.86% 4/22 | -4.78% 11/27 |
| 2025年 3月期 | 1,560 5/14 5/10 | 1,192 5/15 | 8,200 5/15 | 31億2000万 | 23億8400万 | +8.18% 6/18 | -16.37% 5/15 |
| 2026年 3月期 | 1,407 4/10 4/8 | 1,175 8/5 | 20,900 10/7 | 28億1400万 | 23億5000万 | +6.21% 1/15 | -6.96% 6/16 |
| 最新 | 1,285 2026/5/28 | 200 | 25億7000万 | -1.68% 1,307 | |||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- 11%（1.11倍）
- 2025/12/30 vs 2024/12/30
- -4%（0.96倍）
- 2026/05/28 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
1,126円（2023/08/17） - 14%（1.14倍）
1,285円（5/28）
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。
