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
2025
09/26	6,660	6,670	6,580	6,610	-0.9%	4,300	72億7509万	-2.18%	11.13	6.82
09/25	6,640	6,800	6,640	6,670	-0.45%	1,900	73億4113万	-1.3%	11.24	6.88
09/24	6,680	6,850	6,670	6,700	-0.89%	1,900	73億7415万	-0.86%	11.29	6.91
09/22	6,850	6,850	6,610	6,760	-0.59%	3,500	74億4019万	+0.03%	11.39	6.97
09/19	6,820	6,820	6,730	6,800	-0.73%	4,700	74億8421万	+0.71%	11.45	7.01
09/18	6,960	6,960	6,820	6,850	-1.44%	2,600	75億3924万	+1.57%	11.54	7.06
09/17	6,750	6,960	6,740	6,950	+2.96%	6,100	76億4930万	+3.28%	11.71	7.17
09/16	6,670	6,750	6,500	6,750	+1.2%	7,900	74億2918万	+0.7%	11.37	6.96
09/12	6,810	6,810	6,650	6,670	-1.19%	3,500	73億4113万	-0.18%	11.24	6.88
09/11	6,810	6,810	6,710	6,750	0%	800	74億2918万	+1.11%	11.37	6.96
09/10	6,800	6,810	6,750	6,750	-0.74%	1,700	74億2918万	+1.2%	11.37	6.96
09/09	6,830	6,860	6,730	6,800	-0.29%	2,100	74億8421万	+2.01%	11.45	7.01
09/08	6,860	6,890	6,770	6,820	+0.89%	3,400	75億622万	+2.37%	11.49	7.03
09/05	6,740	6,760	6,650	6,760	+2.11%	3,000	74億4019万	+1.49%	11.39	6.97
09/04	6,570	6,620	6,570	6,620	+2%	2,400	72億8610万	-0.57%	11.15	6.83
09/03	6,550	6,650	6,490	6,490	-1.52%	2,500	71億4302万	-2.6%	10.93	6.69
09/02	6,710	6,730	6,580	6,590	-2.66%	5,000	72億5308万	-1.26%	11.1	6.8
09/01	6,800	6,800	6,720	6,770	+0.45%	2,600	74億5119万	+1.38%	11.4	6.98
08/29	6,850	6,850	6,700	6,740	-0.44%	2,100	74億1817万	+0.96%	11.35	6.95
08/28	6,820	6,820	6,700	6,770	0%	1,800	74億5119万	+1.44%	11.4	6.98
08/27	6,780	6,780	6,710	6,770	-0.88%	1,100	74億5119万	+1.48%	11.4	6.98
08/26	6,910	6,910	6,760	6,830	-1.01%	1,100	75億1723万	+2.4%	11.5	7.04
08/25	6,950	6,950	6,810	6,900	+0.44%	1,500	75億9427万	+3.45%	11.62	7.12
08/22	6,940	6,940	6,750	6,870	-1.01%	3,100	75億6125万	+3.01%	11.57	7.08
08/21	6,690	6,940	6,690	6,940	+4.83%	6,700	76億3830万	+4.06%	11.69	7.16
08/20	6,690	6,690	6,600	6,620	-0.75%	2,200	72億8610万	-0.73%	11.15	6.83
08/19	6,700	6,700	6,620	6,670	-0.6%	2,000	73億4113万	-0.15%	11.24	6.88
08/18	6,700	6,710	6,600	6,710	+1.67%	1,600	73億8516万	+0.24%	11.3	6.92
08/15	6,690	6,740	6,570	6,600	0%	4,300	72億6409万	-1.55%	11.12	6.81
08/14	6,420	6,600	6,400	6,600	+1.69%	5,300	72億6409万	-1.65%	11.12	6.81
08/13	6,300	6,490	6,250	6,490	+3.02%	7,700	71億4302万	-3.21%	10.93	6.69
08/12	6,300	6,330	6,250	6,300	+1.12%	7,100	69億3390万	-6.14%	10.61	6.5
08/08	6,320	6,360	6,170	6,230	-4.45%	16,600	68億5686万	-7.43%	10.49	6.42
08/07	6,650	6,650	6,350	6,520	-1.06%	7,400	71億7604万	-3.55%	10.98	6.72
08/06	6,650	6,690	6,570	6,590	-0.9%	6,600	72億5308万	-2.83%	11.1	6.8
08/05	6,770	6,780	6,630	6,650	-0.75%	1,900	73億1912万	-2.25%	11.2	6.86
08/04	6,680	6,700	6,660	6,700	-1.47%	1,400	73億7415万	-1.79%	11.29	6.91
07/31	6,680	6,890	6,610	6,800	+1.64%	4,800	74億8421万	-0.67%	11.45	7.01
07/30	6,700	6,700	6,640	6,690	-0.59%	1,900	73億6314万	-2.52%	11.27	6.9
07/29	6,690	6,860	6,690	6,730	-0.44%	1,000	74億717万	-2.17%	11.34	6.94
07/28	6,660	6,850	6,660	6,760	+0.9%	2,600	74億4019万	-1.97%	11.39	6.97
07/25	6,690	6,770	6,630	6,700	-0.45%	5,500	73億7415万	-3.12%	11.29	6.91
07/24	6,750	6,790	6,680	6,730	+0.9%	4,800	74億717万	-3.01%	11.34	6.94
07/23	6,700	6,760	6,640	6,670	-0.45%	3,800	73億4113万	-4.24%	11.24	6.88
07/22	6,750	6,760	6,660	6,700	-0.74%	2,200	73億7415万	-4.22%	11.29	6.91
07/18	6,750	6,840	6,740	6,750	-1.32%	2,200	74億2918万	-3.81%	11.37	6.96
07/17	6,870	6,870	6,840	6,840	-0.29%	400	75億2824万	-2.9%	11.52	7.05
07/16	6,800	6,870	6,800	6,860	-0.29%	400	75億5025万	-2.98%	11.56	7.07
07/15	7,030	7,030	6,880	6,880	-0.72%	1,600	75億7226万	-3.11%	11.59	7.1
07/14	6,850	6,970	6,840	6,930	+0.43%	2,800	76億2729万	-2.74%	11.67	7.15
07/11	7,010	7,130	6,900	6,900	-1.57%	4,400	75億9427万	-3.43%	11.62	7.12
07/10	7,060	7,070	6,940	7,010	+0.72%	2,300	77億1534万	-2.2%	11.81	7.23
07/09	6,850	7,040	6,770	6,960	+2.65%	7,900	76億6031万	-3.17%	11.72	7.18
07/08	6,560	6,840	6,560	6,780	+4.95%	6,200	74億6220万	-5.96%	11.42	6.99
07/07	6,680	6,690	6,460	6,460	-3.15%	6,400	71億1000万	-10.77%	10.88	6.66
07/04	6,810	6,870	6,670	6,670	-1.04%	13,000	73億4113万	-8.61%	11.24	6.88
07/03	6,950	6,950	6,680	6,740	-3.58%	16,100	74億1817万	-8.34%	11.35	6.95
07/02	7,050	7,060	6,990	6,990	-0.85%	3,600	76億9333万	-5.45%	11.77	7.21
07/01	7,130	7,130	7,040	7,050	-1.12%	3,400	77億5937万	-5.01%	11.88	7.27
06/30	7,200	7,200	7,110	7,130	0%	1,700	78億4742万	-4.22%	12.01	7.35
06/27	7,170	7,280	7,130	7,130	-2.19%	5,600	78億4742万	-4.39%	12.01	7.35
06/26	7,240	7,340	7,140	7,290	+0.83%	6,000	80億2351万	-2.4%	12.28	7.52
06/25	7,090	7,230	7,090	7,230	+1.97%	2,900	79億5748万	-3.26%	12.18	7.46
06/24	7,150	7,280	7,090	7,090	-0.84%	3,900	78億339万	-5.2%	11.94	7.31
06/23	7,210	7,210	7,060	7,150	-1.38%	6,600	78億6943万	-4.58%	12.04	7.37
06/20	7,270	7,290	7,230	7,250	-0.41%	3,500	79億7949万	-3.37%	12.21	7.48
06/19	7,460	7,460	7,260	7,280	-1.36%	5,600	80億1251万	-3.01%	12.26	7.51
06/18	7,330	7,420	7,290	7,380	-0.54%	5,000	81億2257万	-1.69%	12.43	7.61
06/17	7,270	7,420	7,260	7,420	+2.2%	4,600	81億6660万	-1.5%	12.5	7.65
06/16	7,350	7,400	7,260	7,260	-2.02%	5,400	79億9050万	-4.69%	12.23	7.49
06/13	7,680	7,680	7,360	7,410	-1.59%	8,600	81億5559万	-3.82%	12.48	7.64
06/12	7,600	7,650	7,530	7,530	-0.92%	2,800	82億8766万	-3.18%	12.68	7.77
06/11	7,570	7,780	7,550	7,600	+1.47%	5,800	83億6471万	-3.1%	12.8	7.84
06/10	7,430	7,580	7,410	7,490	+0.81%	5,200	82億4364万	-5.41%	12.62	7.72
06/09	7,510	7,640	7,430	7,430	-0.54%	4,400	81億7760万	-7.28%	12.52	7.66
06/06	7,470	7,510	7,390	7,470	-0.66%	2,900	82億2163万	-7.88%	12.58	7.7
06/05	7,500	7,570	7,470	7,520	+0.27%	3,400	82億7666万	-8.4%	12.67	7.76
06/04	7,500	7,590	7,330	7,500	-0.27%	11,600	82億5465万	-9.75%	12.63	7.73
06/03	7,830	7,910	7,510	7,520	-4.93%	20,500	82億7666万	-10.45%	12.67	7.76
06/02	8,050	8,280	7,900	7,910	-1.74%	5,800	87億590万	-6.77%	13.32	8.16
05/30	7,740	8,240	7,740	8,050	+4.01%	17,600	88億5999万	-5.89%	13.56	8.3
05/29	7,790	7,890	7,680	7,740	+0.39%	14,100	85億1879万	-10.16%	13.04	7.98
05/28	7,610	7,780	7,610	7,710	+1.31%	7,900	84億8578万	-11.44%	12.99	7.95
05/27	7,460	7,860	7,460	7,610	+2.15%	16,900	83億7571万	-13.27%	12.82	7.85
05/26	7,480	7,570	7,380	7,450	+0.13%	8,300	81億9961万	-15.8%	12.55	7.68
05/23	7,480	7,580	7,440	7,440	+0.4%	6,000	81億8861万	-16.67%	12.53	7.67
05/22	7,380	7,500	7,310	7,410	+0.68%	5,100	81億5559万	-17.76%	12.48	7.64
05/21	7,540	7,540	7,360	7,360	-1.08%	10,600	81億56万	-18.99%	12.4	7.59
05/20	7,500	7,610	7,440	7,440	+0.54%	6,100	81億8861万	-18.85%	12.53	7.67
05/19	7,420	7,530	7,310	7,400	+1.23%	16,300	81億4458万	-19.85%	12.46	7.63
05/16	7,330	7,520	7,160	7,310	-0.14%	28,600	80億4553万	-21.35%	12.31	7.54
05/15	7,270	7,600	7,240	7,320	-8.73%	52,100	80億5653万	-21.82%	12.33	7.55
05/14	8,020	8,020	8,020	8,020	-15.76%	1,500	88億2697万	-14.63%	13.51	8.27
05/13	9,550	9,550	9,280	9,520	+0.85%	10,100	104億7790万	+0.99%	16.04	9.82
05/12	9,320	9,440	9,210	9,440	+2.28%	4,700	103億8985万	+0.23%	15.9	9.74
05/09	9,190	9,270	9,050	9,230	+0.44%	4,000	101億5872万	-1.75%	15.55	9.52
05/08	9,500	9,500	9,190	9,190	-3.06%	7,300	101億1469万	-2.06%	15.48	9.48
05/07	9,850	9,870	9,440	9,480	-3.76%	14,100	104億3387万	+1.12%	15.97	9.78
05/02	9,840	9,940	9,730	9,850	+0.1%	3,400	108億4110万	+5.12%	16.59	10.16
05/01	10,130	10,130	9,820	9,840	-1.4%	4,400	108億3010万	+5.38%	16.57	10.15

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
2014年 12月期	15,900 12/11	6,660 12/30	965,300 12/11	174億9000万	73億2600万	73億2600万 12/30
2015年 12月期	8,750 6/10	3,065 12/25	132,400 1/6	96億2500万	33億7150万	34億4850万 12/30
2016年 12月期	5,610 6/13	1,866 2/12	374,200 6/13	61億7100万	20億5260万	23億815万 12/30
2017年 12月期	3,400 1/13	2,165 1/4	116,500 1/13	37億4210万	23億8284万	29億4267万 12/29
2018年 12月期	4,450 3/2	1,333 12/26	429,800 3/2	48億9775万	14億6712万	14億6762万 12/28
2019年 12月期	2,351 3/11	1,323 1/4	12,800 3/11	25億8755万	14億5612万	20億3822万 12/30
2020年 12月期	5,550 6/29	870 3/17	524,300 6/29	61億844万	9億5753万	21億4746万 12/30
2021年 12月期	2,599 1/12	1,580 12/14	14,900 1/7	28億6051万	17億3897万	17億8141万 12/30
2022年 12月期	2,428 5/10	1,200 2/24	10,200 5/10	26億7230万	13億2074万	17億290万 12/30
2023年 12月期	4,990 9/27	1,572 1/5	396,800 2/16	54億9209万	17億3017万	43億3176万 12/29
2024年 12月期	14,960 6/20	3,820 1/19	104,100 6/19	164億6527万	42億436万	82億9842万 12/30

GMO TECH（6026）の時価総額の推移

2025/05/01～2025/09/26

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート