ギフティグループ（590A）の株価チャート

気になる銘柄を、もっとまとめて。Free：10銘柄 → Standard：300銘柄。IRBANKを10日間無料で試す

株価

11/11

前日 (11/10): 991
始値: 992
高値: 995
安値: 980
終値 -0.81%: 983
出来高 -39.38%: 74,800

乖離率

株価（5日） 移動平均値: +1.24%
971
株価（25日） 移動平均値: -2.67%
1,010
出来高（5日） 移動平均値: -52.09%
156,120

2026/07/01～2026/11/11

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
11/11	992	995	980	983	-0.81%	74,800	-	-2.67%
11/10	981	1,001	971	991	+1.75%	123,400	-	-2.36%
11/09	936	979	932	974	+5.18%	112,800	-	-4.42%
11/06	935	949	918	926	-5.41%	221,500	-	-9.66%
11/05	975	1,017	975	979	+3.16%	248,100	-	-5.23%
11/04	938	958	932	949	+1.82%	217,800	-	-8.75%
11/02	926	936	906	932	+0.87%	154,100	-	-11.07%
10/30	924	938	911	924	0%	203,800	-	-12.58%
10/29	913	924	889	924	+1.2%	582,600	-	-13.56%
10/28	902	929	897	913	+0.66%	414,400	-	-15.77%
10/27	930	944	905	907	-11.94%	963,800	-	-17.47%
10/26	1,032	1,050	1,006	1,030	-0.29%	155,000	-	-7.54%
10/23	1,035	1,037	1,019	1,033	-0.86%	160,300	-	-8.1%
10/22	1,061	1,084	1,037	1,042	-1.88%	135,800	-	-8.11%
10/21	1,078	1,087	1,060	1,062	-0.75%	122,800	-	-7.09%
10/20	1,109	1,113	1,063	1,070	-3.52%	326,800	-	-6.96%
10/19	1,090	1,126	1,075	1,109	+1.56%	399,200	-	-4.23%
10/16	1,040	1,100	1,038	1,092	+5.81%	215,900	-	-6.19%
10/15	1,024	1,036	1,022	1,032	-1.24%	188,700	-	-12.02%
10/14	1,038	1,051	1,027	1,045	+0.67%	128,200	-	-11.81%
10/13	1,067	1,071	1,034	1,038	-2.72%	156,000	-	-13.07%
10/09	1,041	1,070	1,037	1,067	+0.85%	98,500	-	-11.38%
10/08	1,070	1,075	1,048	1,058	-2.67%	173,400	-	-12.92%
10/07	1,091	1,103	1,074	1,087	-0.37%	114,300	-	-11.27%
10/06	1,105	1,117	1,090	1,091	-0.37%	143,800	-	-11.73%
10/05	1,092	1,102	1,085	1,095	-0.99%	213,100	-	-12.05%
10/02	1,121	1,124	1,094	1,106	-1.07%	233,000	-	-11.66%
10/01	1,128	1,146	1,115	1,118	-1.06%	148,600	-	-11.34%
09/30	1,128	1,141	1,120	1,130	-0.62%	143,700	-	-11.16%
09/29	1,145	1,153	1,127	1,137	-2.15%	143,900	-	-11.31%
09/28	1,159	1,168	1,148	1,162	+0.26%	135,100	-	-10.13%
09/25	1,218	1,242	1,157	1,159	-5.62%	345,700	-	-10.71%
09/24	1,288	1,300	1,221	1,228	-5.17%	219,200	-	-5.9%
09/18	1,280	1,295	1,261	1,295	+1.17%	136,900	-	-1.22%
09/17	1,277	1,302	1,270	1,280	+0.16%	120,300	-	-1.99%
09/16	1,284	1,286	1,263	1,278	-0.39%	123,700	-	-1.69%
09/15	1,291	1,302	1,271	1,283	-0.62%	117,500	-	-0.85%
09/14	1,240	1,301	1,220	1,291	+3.03%	196,600	-	+0.31%
09/11	1,251	1,273	1,247	1,253	+0.16%	175,100	-	-2.03%
09/10	1,256	1,267	1,250	1,251	-0.4%	177,500	-	-1.81%
09/09	1,271	1,271	1,251	1,256	-1.1%	154,700	-	-0.95%
09/08	1,321	1,335	1,270	1,270	-3.27%	231,900	-	+0.71%
09/07	1,321	1,324	1,286	1,313	-1.28%	159,400	-	+4.87%
09/04	1,300	1,343	1,283	1,330	+4.64%	212,900	-	+7.09%
09/03	1,313	1,347	1,253	1,271	-1.85%	225,700	-	+3.33%
09/02	1,306	1,313	1,271	1,295	-2.78%	179,300	-	+6.06%
09/01	1,320	1,337	1,308	1,332	+0.68%	179,800	-	+9.99%
08/31	1,347	1,348	1,313	1,323	-2.72%	144,100	-	+10.34%
08/28	1,302	1,374	1,281	1,360	+3.74%	310,400	-	+14.67%
08/27	1,302	1,340	1,301	1,311	+2.5%	345,400	-	+11.86%
08/26	1,309	1,315	1,275	1,279	-3.03%	246,500	-	+10.35%
08/25	1,388	1,388	1,256	1,319	-5.31%	430,100	-	+14.9%
08/24	1,391	1,434	1,377	1,393	0%	274,400	-	+22.73%
08/21	1,399	1,448	1,393	1,393	-0.92%	354,300	-	+24.38%
08/20	1,348	1,433	1,320	1,406	+9.16%	755,700	-	+27.12%
08/19	1,300	1,323	1,278	1,288	-2.28%	368,000	-	+18.06%
08/18	1,359	1,383	1,318	1,318	-4.22%	625,100	-	+22.15%
08/17	1,200	1,378	1,166	1,376	+15.82%	1,196,200	-	+28.96%
08/14	1,117	1,188	1,114	1,188	+6.26%	427,200	-	+12.93%
08/13	1,115	1,124	1,104	1,118	-0.53%	120,100	-	+6.78%
08/12	1,120	1,132	1,108	1,124	+1.63%	89,200	-	+7.46%
08/10	1,100	1,123	1,082	1,106	+0.09%	128,700	-	+6.14%
08/07	1,120	1,133	1,100	1,105	-1.78%	132,800	-	+6.05%
08/06	1,099	1,125	1,092	1,125	+2.74%	193,000	-	+8.17%
08/05	1,053	1,099	1,053	1,095	+1.39%	159,600	-	+5.59%
08/04	1,065	1,097	1,056	1,080	+2.27%	195,800	-	-
08/03	1,033	1,056	1,018	1,056	+0.38%	113,900	-	-
07/31	1,025	1,061	1,018	1,052	+1.45%	121,200	-	-
07/30	1,049	1,052	1,025	1,037	-0.67%	407,900	-	-
07/29	1,056	1,059	993	1,044	+0.1%	227,500	-	-
07/28	1,041	1,065	1,033	1,043	+0.19%	209,900	-	-
07/27	999	1,043	998	1,041	+4.31%	238,400	-	-
07/24	1,011	1,011	988	998	-0.6%	126,600	-	-
07/23	990	1,007	983	1,004	+1.31%	192,400	-	-
07/22	1,012	1,012	991	991	-0.7%	124,700	-	-
07/21	991	1,011	991	998	0%	140,300	-	-
07/17	1,021	1,024	988	998	-2.25%	222,900	-	-
07/16	1,028	1,032	1,018	1,021	-2.48%	120,900	-	-
07/15	1,018	1,047	1,014	1,047	+3.66%	244,700	-	-
07/14	990	1,023	990	1,010	+1%	191,100	-	-
07/13	1,000	1,005	986	1,000	-0.6%	337,300	-	-
07/10	1,011	1,021	999	1,006	-1.76%	330,100	-	-
07/09	1,051	1,054	1,008	1,024	-3.03%	266,200	-	-
07/08	1,052	1,059	1,024	1,056	-2.4%	234,700	-	-
07/07	1,070	1,094	1,050	1,082	+4.04%	260,400	-	-
07/06	1,109	1,114	1,022	1,040	-6.05%	494,100	-	-
07/03	1,100	1,115	1,077	1,107	+6.44%	358,400	-	-
07/02	1,047	1,066	1,007	1,040	-0.67%	366,600	-	-
07/01	1,070	1,070	1,002	1,047	0%	106,700	-	-

ギフティグループ（590A）の株価チャート

株価

11/11

乖離率

2026/07/01～2026/11/11

株価推移

開示資料

決算

株式

チャート