| 2026 |
| 05/29 | 3,585 | 3,590 | 3,485 | 3,555 | -0.7% | 2,500 | 66億4372万 | -12.16% |
| 05/28 | 3,585 | 3,590 | 3,580 | 3,580 | -2.05% | 2,700 | 66億9044万 | -12.3% |
| 05/27 | 3,540 | 3,655 | 3,540 | 3,655 | +3.25% | 2,500 | 68億3060万 | -11.22% |
| 05/26 | 3,550 | 3,585 | 3,500 | 3,540 | -0.28% | 1,700 | 66億1569万 | -14.68% |
| 05/25 | 3,490 | 3,550 | 3,460 | 3,550 | +3.2% | 4,100 | 66億3437万 | -15.19% |
| 05/22 | 3,545 | 3,565 | 3,440 | 3,440 | -2.96% | 4,900 | 64億2880万 | -18.46% |
| 05/21 | 3,600 | 3,600 | 3,450 | 3,545 | +0.14% | 10,300 | 66億2503万 | -16.71% |
| 05/20 | 3,635 | 3,635 | 3,520 | 3,540 | -2.61% | 7,300 | 66億1569万 | -17.41% |
| 05/19 | 3,705 | 3,710 | 3,635 | 3,635 | -1.76% | 4,500 | 67億9322万 | -15.78% |
| 05/18 | 3,785 | 3,790 | 3,685 | 3,700 | -2.25% | 12,800 | 69億1470万 | -14.75% |
| 05/15 | 3,905 | 3,950 | 3,665 | 3,785 | -12.69% | 24,500 | 70億7355万 | -13.23% |
| 05/14 | （IR情報）15:31 2026年12月期第1四半期決算補足説明資料 |
| 05/14 | （IR情報）15:31 自己株式取得に係る事項の決定に関するお知らせ(会社法第165条第2項の規定による定款の定めに基づく自己株式の取得) |
| 05/14 | （IR情報）15:31 2026年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/14 | 4,330 | 4,335 | 4,330 | 4,335 | 0% | 700 | 81億141万 | -0.98% |
| 05/13 | 4,355 | 4,370 | 4,335 | 4,335 | -0.8% | 1,000 | 81億141万 | -0.87% |
| 05/12 | 4,430 | 4,430 | 4,370 | 4,370 | -0.34% | 700 | 81億6682万 | +0.05% |
| 05/11 | 4,390 | 4,400 | 4,385 | 4,385 | +0.11% | 800 | 81億9485万 | +0.55% |
| 05/08 | 4,380 | 4,380 | 4,380 | 4,380 | +0.23% | 200 | 81億8551万 | +0.69% |
| 05/07 | 4,420 | 4,430 | 4,370 | 4,370 | -0.23% | 1,000 | 81億6682万 | +0.55% |
| 05/01 | 4,450 | 4,450 | 4,365 | 4,380 | 0% | 1,800 | 81億8551万 | +0.78% |
| 04/30 | 4,405 | 4,405 | 4,310 | 4,380 | -0.11% | 800 | 81億8551万 | +0.81% |
| 04/28 | 4,385 | 4,385 | 4,385 | 4,385 | -1.57% | 100 | 81億9485万 | +0.99% |
| 04/27 | 4,400 | 4,455 | 4,330 | 4,455 | +1.14% | 1,100 | 83億2567万 | +2.67% |
| 04/24 | （IR情報）13:00 スクール向け業務管理システム初、「コエテコマネージャー byGMO」がAI連携可能なパブリック APIを公開 |
| 04/24 | 4,495 | 4,495 | 4,405 | 4,405 | -2.11% | 400 | 82億3223万 | +1.66% |
| 04/23 | （IR情報）12:00 支配株主等に関する事項について |
| 04/23 | 4,430 | 4,500 | 4,430 | 4,500 | +0.22% | 600 | 84億977万 | +3.9% |
| 04/22 | 4,500 | 4,500 | 4,440 | 4,490 | +0.11% | 1,000 | 83億9108万 | +3.74% |
| 04/21 | 4,480 | 4,490 | 4,415 | 4,485 | +1.59% | 1,000 | 83億8174万 | +3.72% |
| 04/20 | （IR情報）12:00 美容クリニック向け経営支援プラットフォーム「キレイパスコネクト byGMO」が「デジタル化・AI導入補助金2026」対象ツールに認定 |
| 04/20 | 4,470 | 4,485 | 4,415 | 4,415 | -1.23% | 1,300 | 82億5092万 | +2.1% |
| 04/17 | 4,470 | 4,470 | 4,470 | 4,470 | +0.68% | 200 | 83億5371万 | +3.45% |
| 04/16 | 4,465 | 4,465 | 4,395 | 4,440 | -0.56% | 400 | 82億9764万 | +2.8% |
| 04/15 | 4,465 | 4,465 | 4,350 | 4,465 | +1.59% | 1,200 | 83億4436万 | +3.4% |
| 04/14 | 4,340 | 4,420 | 4,340 | 4,395 | +1.15% | 1,800 | 82億1354万 | +1.9% |
| 04/13 | 4,340 | 4,345 | 4,330 | 4,345 | +1.05% | 1,700 | 81億2010万 | +0.84% |
| 04/10 | 4,300 | 4,300 | 4,235 | 4,300 | +0.35% | 600 | 80億3600万 | -0.3% |
| 04/09 | 4,220 | 4,305 | 4,220 | 4,285 | +0.82% | 1,600 | 80億797万 | -0.7% |
| 04/08 | 4,305 | 4,315 | 4,105 | 4,250 | +0.35% | 3,300 | 79億4256万 | -1.37% |
| 04/07 | 4,260 | 4,265 | 4,180 | 4,235 | +1.07% | 1,400 | 79億1453万 | -1.74% |
| 04/06 | 4,220 | 4,285 | 4,180 | 4,190 | -0.83% | 1,300 | 78億3043万 | -2.99% |
| 04/03 | 4,155 | 4,245 | 4,155 | 4,225 | +0.6% | 400 | 78億9584万 | -2.42% |
| 04/02 | 4,245 | 4,255 | 4,200 | 4,200 | -0.12% | 900 | 78億4912万 | -3.25% |
| 04/01 | 4,160 | 4,205 | 4,120 | 4,205 | +2.31% | 1,100 | 78億5846万 | -3.38% |
| 03/31 | （IR情報）13:00 事業計画及び成長可能性に関する事項 |
| 03/31 | 4,270 | 4,270 | 4,105 | 4,110 | -3.75% | 6,900 | 76億8092万 | -5.76% |
| 03/30 | 4,300 | 4,300 | 4,270 | 4,270 | -2.51% | 1,300 | 79億7994万 | -2.49% |
| 03/27 | 4,275 | 4,390 | 4,275 | 4,380 | +0.81% | 1,500 | 81億8551万 | -0.3% |
| 03/26 | 4,250 | 4,380 | 4,250 | 4,345 | +0.7% | 900 | 81億2010万 | -1.27% |
| 03/25 | 4,360 | 4,360 | 4,260 | 4,315 | +0.35% | 2,000 | 80億6404万 | -2.18% |
| 03/24 | 4,350 | 4,350 | 4,300 | 4,300 | -0.35% | 1,800 | 80億3600万 | -2.82% |
| 03/23 | 4,405 | 4,405 | 4,305 | 4,315 | -0.58% | 1,500 | 80億6404万 | -2.86% |
| 03/19 | 4,360 | 4,450 | 4,340 | 4,340 | -2.03% | 1,500 | 81億1076万 | -2.8% |
| 03/18 | 4,460 | 4,460 | 4,395 | 4,430 | +0.8% | 400 | 82億7895万 | -1.84% |
| 03/17 | 4,425 | 4,450 | 4,395 | 4,395 | -1.79% | 500 | 82億1354万 | -3.47% |
| 03/16 | 4,350 | 4,475 | 4,350 | 4,475 | +2.87% | 800 | 83億6305万 | -2.55% |
| 03/13 | 4,455 | 4,455 | 4,345 | 4,350 | -1.25% | 2,700 | 81億2944万 | -5.99% |
| 03/12 | 4,455 | 4,475 | 4,340 | 4,405 | -0.45% | 3,000 | 82億3223万 | -5.63% |
| 03/11 | 4,485 | 4,485 | 4,345 | 4,425 | +1.84% | 2,800 | 82億6961万 | -5.95% |
| 03/10 | 4,335 | 4,440 | 4,325 | 4,345 | +1.05% | 3,000 | 81億2010万 | -8.33% |
| 03/09 | 4,265 | 4,470 | 4,255 | 4,300 | -3.26% | 1,500 | 80億3600万 | -10.02% |
| 03/06 | 4,420 | 4,475 | 4,400 | 4,445 | +2.18% | 3,400 | 83億698万 | -7.78% |
| 03/05 | 4,255 | 4,375 | 4,215 | 4,350 | +5.71% | 8,000 | 81億2944万 | -10.51% |
| 03/04 | 4,240 | 4,240 | 4,115 | 4,115 | -3.74% | 5,900 | 76億9027万 | -16.12% |
| 03/03 | 4,475 | 4,475 | 4,275 | 4,275 | -4.47% | 8,300 | 79億8928万 | -13.81% |
| 03/02 | 4,450 | 4,490 | 4,435 | 4,475 | +0.34% | 2,300 | 83億6305万 | -10.66% |
| 02/27 | 4,495 | 4,500 | 4,455 | 4,460 | -0.67% | 2,200 | 83億3502万 | -11.65% |
| 02/26 | 4,480 | 4,490 | 4,445 | 4,490 | +0.11% | 2,400 | 83億9108万 | -11.72% |
| 02/25 | 4,440 | 4,500 | 4,435 | 4,485 | +1.01% | 1,700 | 83億8174万 | -12.47% |
| 02/24 | （IR情報）13:00 「コエテコ byGMO」が、会話型AIによるプログラミング教室レコメンド機能の提供を開始 |
| 02/24 | 4,590 | 4,590 | 4,440 | 4,440 | -2.63% | 3,600 | 82億9764万 | -13.97% |
| 02/20 | 4,580 | 4,585 | 4,560 | 4,560 | -0.98% | 2,100 | 85億2190万 | -12.29% |
| 02/19 | 4,580 | 4,605 | 4,570 | 4,605 | +0.33% | 2,600 | 86億600万 | -12% |
| 02/18 | 4,600 | 4,600 | 4,585 | 4,590 | 0% | 2,700 | 85億7797万 | -12.82% |
| 02/17 | 4,675 | 4,675 | 4,590 | 4,590 | -1.71% | 4,700 | 85億7797万 | -13.41% |
| 02/16 | （IR情報）17:00 取締役候補選任に関するお知らせ |
| 02/16 | 4,725 | 4,725 | 4,575 | 4,670 | -1.06% | 9,800 | 87億2747万 | -12.51% |
| 02/13 | 4,895 | 4,900 | 4,690 | 4,720 | -3.48% | 17,100 | 88億2092万 | -12.15% |
| 02/12 | 4,790 | 4,995 | 4,750 | 4,890 | -11.57% | 36,400 | 91億3862万 | -9.53% |
| 02/10 | （IR情報）15:31 配当方針の変更(DOE導入)に関するお知らせ |
| 02/10 | （IR情報）15:31 剰余金の配当に関するお知らせ |
| 02/10 | （IR情報）15:31 2025年12月期通期決算補足説明資料 |
| 02/10 | （IR情報）15:31 2025年12月期決算短信〔日本基準〕(連結) |
| 02/10 | 5,440 | 5,660 | 5,360 | 5,530 | +1.84% | 15,600 | 103億3467万 | +1.79% |
| 02/09 | 5,530 | 5,530 | 5,410 | 5,430 | +0.74% | 3,000 | 101億4779万 | -0.04% |
| 02/06 | 5,350 | 5,450 | 5,350 | 5,390 | +0.75% | 1,300 | 100億7304万 | -0.92% |
| 02/05 | 5,340 | 5,490 | 5,340 | 5,350 | -0.19% | 900 | 99億9828万 | -1.83% |
| 02/04 | 5,330 | 5,370 | 5,320 | 5,360 | +0.56% | 2,400 | 100億1697万 | -2.08% |
| 02/03 | 5,310 | 5,370 | 5,310 | 5,330 | +0.38% | 2,100 | 99億6091万 | -3.04% |
| 02/02 | 5,310 | 5,330 | 5,310 | 5,310 | 0% | 700 | 99億2353万 | -3.84% |
| 01/30 | 5,340 | 5,340 | 5,300 | 5,310 | -0.56% | 1,500 | 99億2353万 | -4.27% |
| 01/29 | 5,370 | 5,370 | 5,310 | 5,340 | -2.2% | 2,400 | 99億7960万 | -4.2% |
| 01/28 | 5,420 | 5,460 | 5,320 | 5,460 | -0.18% | 5,300 | 102億386万 | -2.47% |
| 01/27 | 5,480 | 5,500 | 5,420 | 5,470 | -0.18% | 2,800 | 102億2254万 | -2.62% |
| 01/26 | 5,500 | 5,500 | 5,460 | 5,480 | 0% | 1,400 | 102億4123万 | -2.79% |
| 01/23 | 5,460 | 5,500 | 5,460 | 5,480 | +0.37% | 2,800 | 102億4123万 | -3.15% |
| 01/22 | 5,410 | 5,460 | 5,410 | 5,460 | +1.11% | 2,000 | 102億386万 | -3.82% |
| 01/21 | 5,430 | 5,450 | 5,380 | 5,400 | -0.92% | 3,000 | 100億9173万 | -5.16% |
| 01/20 | 5,460 | 5,480 | 5,410 | 5,450 | +0.74% | 2,000 | 101億8517万 | -4.65% |
| 01/19 | 5,380 | 5,410 | 5,320 | 5,410 | +0.56% | 2,900 | 101億1041万 | -5.73% |
| 01/16 | 5,410 | 5,410 | 5,360 | 5,380 | -0.74% | 2,500 | 100億5435万 | -6.61% |
| 01/15 | 5,430 | 5,460 | 5,390 | 5,420 | +0.37% | 4,300 | 101億2910万 | -6.24% |
| 01/14 | 5,430 | 5,480 | 5,400 | 5,400 | -1.64% | 4,700 | 100億9173万 | -6.86% |
| 01/13 | 5,540 | 5,550 | 5,440 | 5,490 | -0.72% | 5,700 | 102億5992万 | -5.59% |
| 01/09 | 5,580 | 5,620 | 5,500 | 5,530 | -0.18% | 3,900 | 103億3467万 | -5.13% |
| 01/08 | 5,510 | 5,560 | 5,460 | 5,540 | +0.36% | 4,100 | 103億5336万 | -5.14% |
| 01/07 | 5,580 | 5,580 | 5,520 | 5,520 | -1.08% | 2,900 | 103億1599万 | -5.67% |
| 01/06 | 5,520 | 5,610 | 5,520 | 5,580 | +1.09% | 2,900 | 104億2812万 | -4.91% |
| 01/05 | 5,630 | 5,660 | 5,520 | 5,520 | -1.95% | 10,400 | 103億1599万 | -6.07% |
| 2025 |
| 12/30 | 5,650 | 5,700 | 5,610 | 5,630 | 0% | 6,300 | 105億2156万 | -4.33% |
| 12/29 | 5,660 | 5,680 | 5,540 | 5,630 | -5.54% | 18,900 | 105億2156万 | -4.35% |
| 12/26 | 5,940 | 6,000 | 5,940 | 5,960 | +0.51% | 6,400 | 111億3828万 | +1.24% |
| 12/23 | （IR情報）15:00 自由診療・美容クリニック向け経営支援プラットフォーム 「キレイパスコネクト byGMO」、クラウド型日医標準レセプトソフト「WebORCA」と連携し保険診療に対応 |
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。
