- 6180
- 2026/09/25
- 時価
- 70億円
- PER 予
- 11.63倍
- 2015年以降
- 赤字-562.95倍
（2015-2025年） - PBR
- 2.34倍
- 2015年以降
- 0.78-7.4倍
（2015-2025年） - 配当 予
- 5.58%
- ROE 予
- 20.11%
- ROA 予
- 9.97%
- 資料
- Link
- CSV,JSON
GMOメディア（6180）の株価チャート
株価
9/25
- 前日 (9/24)
- 3,710
- 始値
- 3,770
- 高値
- 3,770
- 安値
- 3,710
- 終値 +1.48%
- 3,765
- 出来高 -66.67%
- 1,000
乖離率
- 株価（5日）
移動平均値 - +0.48%
3,747 - 株価（25日）
移動平均値 - -1.39%
3,818 - 出来高（5日）
移動平均値 - -39.02%
1,640
2026/04/27～2026/09/25
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 | ||||||||||
| 09/25 | 3,770 | 3,770 | 3,710 | 3,765 | +1.48% | 1,000 | - | -1.39% | - | - |
| 09/24 | 3,760 | 3,765 | 3,705 | 3,710 | 0% | 3,000 | - | -2.85% | - | - |
| 09/18 | 3,785 | 3,785 | 3,710 | 3,710 | -0.67% | 1,300 | - | -2.93% | - | - |
| 09/17 | 3,840 | 3,840 | 3,735 | 3,735 | -2.1% | 1,200 | - | -2.38% | - | - |
| 09/16 | 3,815 | 3,815 | 3,715 | 3,815 | +0.26% | 1,700 | - | -0.37% | - | - |
| 09/15 | 3,865 | 3,865 | 3,805 | 3,805 | -0.13% | 1,000 | - | -0.63% | - | - |
| 09/11 | 3,830 | 3,830 | 3,810 | 3,810 | -0.78% | 3,700 | - | -0.44% | - | - |
| 09/10 | 3,850 | 3,850 | 3,835 | 3,840 | -0.13% | 400 | - | +0.37% | - | - |
| 09/09 | 3,845 | 3,845 | 3,830 | 3,845 | 0% | 700 | - | +0.58% | - | - |
| 09/08 | 3,845 | 3,845 | 3,845 | 3,845 | +0.39% | 100 | - | +0.6% | - | - |
| 09/07 | 3,875 | 3,875 | 3,830 | 3,830 | -1.16% | 700 | - | +0.24% | - | - |
| 09/04 | 3,835 | 3,875 | 3,820 | 3,875 | +1.04% | 800 | - | +1.44% | - | - |
| 09/03 | 3,875 | 3,875 | 3,835 | 3,835 | -1.03% | 900 | - | +0.47% | - | - |
| 09/02 | 3,875 | 3,875 | 3,840 | 3,875 | +0.39% | 1,500 | - | +1.57% | - | - |
| 09/01 | 3,875 | 3,875 | 3,860 | 3,860 | -0.39% | 800 | - | +1.29% | - | - |
| 08/31 | 3,875 | 3,880 | 3,840 | 3,875 | 0% | 1,000 | - | +1.81% | - | - |
| 08/28 | 3,870 | 3,875 | 3,820 | 3,875 | +0.65% | 1,800 | - | +1.89% | - | - |
| 08/27 | 3,865 | 3,865 | 3,815 | 3,850 | -0.52% | 800 | - | +1.29% | - | - |
| 08/26 | 3,870 | 3,870 | 3,805 | 3,870 | +0.78% | 1,000 | - | +1.82% | - | - |
| 08/25 | 3,840 | 3,840 | 3,800 | 3,840 | +0.79% | 900 | - | +1.11% | - | - |
| 08/24 | 3,780 | 3,830 | 3,780 | 3,810 | +0.79% | 900 | - | +0.34% | - | - |
| 08/21 | 3,850 | 3,850 | 3,780 | 3,780 | -0.4% | 1,400 | - | -0.5% | - | - |
| 08/20 | 3,805 | 3,805 | 3,770 | 3,795 | -0.26% | 1,000 | - | -0.08% | - | - |
| 08/19 | 3,810 | 3,810 | 3,760 | 3,805 | +0.13% | 1,700 | - | +0.29% | - | - |
| 08/18 | 3,810 | 3,810 | 3,790 | 3,800 | +0.53% | 1,000 | - | +0.24% | - | - |
| 08/17 | 3,775 | 3,780 | 3,775 | 3,780 | -0.13% | 4,300 | - | -0.24% | - | - |
| 08/14 | 3,870 | 3,870 | 3,775 | 3,785 | -0.92% | 4,600 | - | 0% | - | - |
| 08/13 | 3,765 | 3,820 | 3,765 | 3,820 | +0.13% | 1,700 | - | +1.08% | - | - |
| 08/12 | 3,800 | 3,815 | 3,800 | 3,815 | +0.39% | 2,000 | - | +1.11% | - | - |
| 08/10 | 3,800 | 3,800 | 3,750 | 3,800 | +0.8% | 1,600 | - | +0.93% | - | - |
| 08/07 | 3,805 | 3,805 | 3,750 | 3,770 | -0.13% | 1,800 | - | +0.37% | - | - |
| 08/06 | 3,805 | 3,805 | 3,775 | 3,775 | 0% | 400 | - | +0.75% | - | - |
| 08/05 | 3,740 | 3,810 | 3,735 | 3,775 | -0.92% | 1,800 | - | +1.02% | - | - |
| 08/04 | 3,815 | 3,815 | 3,740 | 3,810 | -0.13% | 800 | - | +2.14% | - | - |
| 08/03 | 3,775 | 3,815 | 3,775 | 3,815 | +0.13% | 700 | - | +2.42% | - | - |
| 07/31 | 3,810 | 3,810 | 3,790 | 3,810 | 0% | 400 | - | +2.34% | - | - |
| 07/30 | 3,780 | 3,810 | 3,735 | 3,810 | +0.79% | 900 | - | +2.53% | - | - |
| 07/29 | 3,810 | 3,810 | 3,780 | 3,780 | 0% | 500 | - | +2% | - | - |
| 07/28 | 3,780 | 3,780 | 3,775 | 3,780 | +1.2% | 700 | - | +2.27% | - | - |
| 07/27 | 3,800 | 3,820 | 3,735 | 3,735 | -1.45% | 1,400 | - | +1.3% | - | - |
| 07/24 | 3,805 | 3,815 | 3,790 | 3,790 | -0.79% | 1,100 | - | +2.93% | - | - |
| 07/23 | 3,775 | 3,820 | 3,775 | 3,820 | -0.65% | 900 | - | +3.89% | - | - |
| 07/22 | 3,815 | 3,845 | 3,800 | 3,845 | +0.79% | 800 | - | +4.77% | - | - |
| 07/21 | 3,860 | 3,860 | 3,790 | 3,815 | +0.39% | 700 | - | +4.18% | - | - |
| 07/17 | 3,870 | 3,870 | 3,735 | 3,800 | -1.94% | 1,800 | - | +4.02% | - | - |
| 07/16 | 3,735 | 3,875 | 3,735 | 3,875 | +3.75% | 200 | - | +6.31% | - | - |
| 07/15 | 3,780 | 3,850 | 3,735 | 3,735 | +0.54% | 4,300 | - | +2.84% | - | - |
| 07/14 | 3,720 | 3,750 | 3,710 | 3,715 | +0.13% | 900 | - | +2.45% | - | - |
| 07/13 | 3,750 | 3,750 | 3,710 | 3,710 | -1.07% | 700 | - | +2.43% | - | - |
| 07/10 | 3,765 | 3,765 | 3,695 | 3,750 | +1.49% | 2,000 | - | +3.68% | - | - |
| 07/09 | 3,640 | 3,700 | 3,640 | 3,695 | +1.51% | 700 | - | +2.35% | - | - |
| 07/08 | 3,680 | 3,685 | 3,555 | 3,640 | -0.41% | 2,400 | - | +0.94% | - | - |
| 07/07 | 3,670 | 3,675 | 3,655 | 3,655 | +0.97% | 900 | - | +1.39% | - | - |
| 07/06 | 3,560 | 3,670 | 3,550 | 3,620 | +1.26% | 2,100 | - | +0.5% | - | - |
| 07/03 | 3,520 | 3,595 | 3,520 | 3,575 | +0.7% | 900 | - | -0.67% | - | - |
| 07/02 | 3,595 | 3,595 | 3,525 | 3,550 | +0.71% | 1,200 | - | -1.33% | - | - |
| 07/01 | 3,585 | 3,585 | 3,525 | 3,525 | -2.08% | 2,700 | - | -2.08% | - | - |
| 06/30 | 3,745 | 3,745 | 3,600 | 3,600 | -2.17% | 2,500 | - | -0.14% | - | - |
| 06/29 | 3,650 | 3,705 | 3,605 | 3,680 | -2.39% | 1,500 | - | +2.17% | - | - |
| 06/26 | 3,690 | 3,770 | 3,680 | 3,770 | +3.71% | 5,100 | - | +4.81% | - | - |
| 06/25 | 3,580 | 3,745 | 3,580 | 3,635 | +2.11% | 2,600 | - | +1.42% | - | - |
| 06/24 | 3,535 | 3,570 | 3,535 | 3,560 | +0.71% | 900 | - | -0.56% | - | - |
| 06/23 | 3,545 | 3,595 | 3,535 | 3,535 | -0.28% | 3,500 | - | -1.26% | - | - |
| 06/22 | 3,615 | 3,615 | 3,535 | 3,545 | -1.94% | 1,400 | - | -1.09% | - | - |
| 06/19 | 3,705 | 3,705 | 3,610 | 3,615 | -1.36% | 1,900 | - | +0.7% | - | - |
| 06/18 | 3,600 | 3,665 | 3,555 | 3,665 | +0.83% | 1,400 | - | +1.89% | - | - |
| 06/17 | 3,610 | 3,640 | 3,600 | 3,635 | -0.14% | 1,200 | - | +0.33% | - | - |
| 06/16 | 3,610 | 3,640 | 3,540 | 3,640 | +0.83% | 900 | - | -0.3% | - | - |
| 06/15 | 3,720 | 3,720 | 3,555 | 3,610 | +0.84% | 2,900 | - | -1.93% | - | - |
| 06/12 | 3,565 | 3,585 | 3,565 | 3,580 | +0.42% | 800 | - | -3.56% | - | - |
| 06/11 | 3,560 | 3,630 | 3,445 | 3,565 | -0.56% | 1,900 | - | -4.78% | - | - |
| 06/10 | 3,600 | 3,620 | 3,585 | 3,585 | -0.42% | 1,100 | - | -5.06% | - | - |
| 06/09 | 3,600 | 3,620 | 3,600 | 3,600 | +0.28% | 500 | - | -5.46% | - | - |
| 06/08 | 3,590 | 3,590 | 3,590 | 3,590 | 0% | 100 | - | -6.49% | - | - |
| 06/05 | 3,595 | 3,595 | 3,590 | 3,590 | -0.14% | 400 | - | -7.26% | - | - |
| 06/04 | 3,600 | 3,600 | 3,530 | 3,595 | 0% | 2,600 | - | -7.94% | - | - |
| 06/03 | 3,580 | 3,595 | 3,580 | 3,595 | +0.42% | 400 | - | -8.71% | - | - |
| 06/02 | 3,615 | 3,615 | 3,565 | 3,580 | +0.56% | 1,200 | - | -9.91% | - | - |
| 06/01 | 3,555 | 3,605 | 3,555 | 3,560 | +0.14% | 1,800 | - | -11.22% | - | - |
| 05/29 | 3,585 | 3,590 | 3,485 | 3,555 | -0.7% | 2,500 | - | -12.16% | - | - |
| 05/28 | 3,585 | 3,590 | 3,580 | 3,580 | -2.05% | 2,700 | - | -12.3% | - | - |
| 05/27 | 3,540 | 3,655 | 3,540 | 3,655 | +3.25% | 2,500 | - | -11.22% | - | - |
| 05/26 | 3,550 | 3,585 | 3,500 | 3,540 | -0.28% | 1,700 | - | -14.68% | - | - |
| 05/25 | 3,490 | 3,550 | 3,460 | 3,550 | +3.2% | 4,100 | - | -15.19% | - | - |
| 05/22 | 3,545 | 3,565 | 3,440 | 3,440 | -2.96% | 4,900 | - | -18.46% | - | - |
| 05/21 | 3,600 | 3,600 | 3,450 | 3,545 | +0.14% | 10,300 | - | -16.71% | - | - |
| 05/20 | 3,635 | 3,635 | 3,520 | 3,540 | -2.61% | 7,300 | - | -17.41% | - | - |
| 05/19 | 3,705 | 3,710 | 3,635 | 3,635 | -1.76% | 4,500 | - | -15.78% | - | - |
| 05/18 | 3,785 | 3,790 | 3,685 | 3,700 | -2.25% | 12,800 | - | -14.75% | - | - |
| 05/15 | 3,905 | 3,950 | 3,665 | 3,785 | -12.69% | 24,500 | - | -13.23% | - | - |
| 05/14 | 4,330 | 4,335 | 4,330 | 4,335 | 0% | 700 | - | -0.98% | - | - |
| 05/13 | 4,355 | 4,370 | 4,335 | 4,335 | -0.8% | 1,000 | - | -0.87% | - | - |
| 05/12 | 4,430 | 4,430 | 4,370 | 4,370 | -0.34% | 700 | - | +0.05% | - | - |
| 05/11 | 4,390 | 4,400 | 4,385 | 4,385 | +0.11% | 800 | - | +0.55% | - | - |
| 05/08 | 4,380 | 4,380 | 4,380 | 4,380 | +0.23% | 200 | - | +0.69% | - | - |
| 05/07 | 4,420 | 4,430 | 4,370 | 4,370 | -0.23% | 1,000 | - | +0.55% | - | - |
| 05/01 | 4,450 | 4,450 | 4,365 | 4,380 | 0% | 1,800 | - | +0.78% | - | - |
| 04/30 | 4,405 | 4,405 | 4,310 | 4,380 | -0.11% | 800 | - | +0.81% | - | - |
| 04/28 | 4,385 | 4,385 | 4,385 | 4,385 | -1.57% | 100 | - | +0.99% | - | - |
| 04/27 | 4,400 | 4,455 | 4,330 | 4,455 | +1.14% | 1,100 | - | +2.67% | - | - |
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 | |
| 2015年 12月期 | 8,920 10/28 | 3,300 12/25 | 4,125,000 10/28 | 166億7004万 | 61億6716万 | +0.16% 2/2 | -22.34% 1/21 |
| 2016年 12月期 | 4,825 3/18 | 1,970 2/12 | 428,300 3/17 | 90億1714万 | 36億8161万 | +49.13% 3/18 | -30.24% 2/12 |
| 2017年 12月期 | 3,845 1/16 | 2,700 4/13 | 52,400 3/6 | 71億8568万 | 50億4586万 | +10.21% 12/18 | -12.53% 2/6 |
| 2018年 12月期 | 3,070 1/5 | 1,511 12/26 | 25,100 2/20 | 57億4869万 | 28億2940万 | +5.85% 10/4 | -19.18% 12/26 |
| 2019年 12月期 | 1,938 3/27 | 1,445 12/30 12/25 | 15,600 12/25 | 36億2898万 | 27億581万 | +17.18% 3/25 | -8% 8/30 |
| 2020年 12月期 | 2,875 6/29 | 855 3/24 | 558,800 6/29 | 53億8354万 | 16億102万 | +71.91% 6/29 | -34% 3/13 |
| 2021年 12月期 | 2,370 5/10 | 1,383 2/5 | 222,200 3/29 | 44億3791万 | 25億8972万 | +27.35% 3/29 | -13.03% 1/27 |
| 2022年 12月期 | 2,020 8/1 | 1,444 1/27 | 12,000 7/22 | 37億8252万 | 27億394万 | +16.34% 7/28 | -8.12% 8/30 |
| 2023年 12月期 | 3,490 12/14 | 1,532 1/10 | 190,000 1/17 | 65億3516万 | 28億6872万 | +21.69% 11/22 | -6.1% 12/28 |
| 2024年 12月期 | 5,580 12/11 | 2,250 8/5 | 84,400 2/6 | 104億2812万 | 42億488万 | +29.11% 11/7 | -26.02% 8/5 |
| 2025年 12月期 | 6,170 12/16 | 3,650 4/7 | 79,200 2/7 | 115億3073万 | 68億2126万 | +18.94% 2/10 | -15.04% 4/7 |
| 最新 | 3,765 2026/9/25 | 1,000 | 70億3617万 | -1.39% 3,818 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- -7%（0.93倍）
- 2018/12/28 vs 2017/12/29
- -47%（0.53倍）
- 2019/12/30 vs 2018/12/28
- -6%（0.94倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- 25%（1.25倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- 81%（1.81倍）
- 2024/12/30 vs 2023/12/29
- 46%（1.46倍）
- 2025/12/30 vs 2024/12/30
- 26%（1.26倍）
- 2026/09/25 vs 2025/12/30
- -33%（0.67倍）
- 過去安値
855円（2020/03/24） - 340%（4.4倍）
3,765円（9/25）
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。
