| 2026 |
| 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% |
| 12/25 | 5,940 | 6,010 | 5,930 | 5,930 | -0.17% | 7,800 | 110億8221万 | +0.87% |
| 12/24 | 5,950 | 5,980 | 5,900 | 5,940 | -0.17% | 4,900 | 111億90万 | +1.21% |
| 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 |
| 12/23 | 5,890 | 5,990 | 5,870 | 5,950 | -0.67% | 7,800 | 111億1959万 | +1.47% |
| 12/22 | 5,950 | 6,030 | 5,930 | 5,990 | +1.18% | 3,500 | 111億9434万 | +2.25% |
| 12/19 | 6,050 | 6,050 | 5,900 | 5,920 | -0.5% | 4,300 | 110億6352万 | +1.13% |
| 12/18 | 5,970 | 5,990 | 5,940 | 5,950 | -0.34% | 2,000 | 111億1959万 | +1.57% |
| 12/17 | 5,990 | 6,060 | 5,970 | 5,970 | -0.33% | 1,900 | 111億5696万 | +1.84% |
| 12/16 | 5,990 | 6,170 | 5,990 | 5,990 | +0.34% | 6,100 | 111億9434万 | +2.17% |
| 12/15 | 5,960 | 5,980 | 5,890 | 5,970 | +1.7% | 2,700 | 111億5696万 | +1.93% |
| 12/12 | 6,040 | 6,040 | 5,870 | 5,870 | -1.34% | 4,100 | 109億7008万 | +0.32% |
| 12/11 | 6,060 | 6,110 | 5,920 | 5,950 | -1.33% | 7,300 | 111億1959万 | +1.78% |
| 12/10 | 6,010 | 6,040 | 5,940 | 6,030 | +1.17% | 5,600 | 112億6909万 | +3.32% |
| 12/09 | 5,890 | 5,960 | 5,830 | 5,960 | +1.19% | 3,300 | 111億3828万 | +2.34% |
| 12/08 | 5,840 | 5,920 | 5,830 | 5,890 | +0.68% | 2,900 | 110億746万 | +1.25% |
| 12/05 | 5,820 | 5,860 | 5,820 | 5,850 | +0.52% | 1,100 | 109億3270万 | +0.64% |
| 12/04 | 5,820 | 5,890 | 5,820 | 5,820 | -0.17% | 1,900 | 108億7664万 | +0.26% |
| 12/03 | 5,790 | 5,990 | 5,790 | 5,830 | +0.34% | 3,400 | 108億9533万 | +0.47% |
| 12/02 | 5,830 | 5,920 | 5,750 | 5,810 | -0.34% | 3,400 | 108億5795万 | +0.14% |
| 12/01 | 5,970 | 5,990 | 5,810 | 5,830 | -1.69% | 4,800 | 108億9533万 | +0.5% |
| 11/28 | 5,900 | 6,000 | 5,890 | 5,930 | +2.24% | 6,900 | 110億8221万 | +2.21% |
| 11/27 | 5,770 | 5,990 | 5,760 | 5,800 | +1.4% | 10,100 | 108億3926万 | +0.07% |
| 11/26 | 5,790 | 5,790 | 5,680 | 5,720 | +0.88% | 2,400 | 106億8975万 | -1.31% |
| 11/25 | 5,700 | 5,760 | 5,670 | 5,670 | +0.35% | 3,600 | 105億9631万 | -2.17% |
| 11/21 | 5,610 | 5,690 | 5,600 | 5,650 | -1.91% | 4,400 | 105億5894万 | -2.54% |
| 11/20 | 5,710 | 5,790 | 5,710 | 5,760 | +1.41% | 1,400 | 107億6451万 | -0.71% |
| 11/19 | 5,820 | 5,830 | 5,650 | 5,680 | -2.41% | 4,700 | 106億1500万 | -1.93% |
| 11/18 | 5,840 | 5,880 | 5,740 | 5,820 | +0.34% | 3,600 | 108億7664万 | +0.73% |
| 11/17 | 5,890 | 6,100 | 5,700 | 5,800 | -1.53% | 14,300 | 108億3926万 | +0.62% |
| 11/14 | 6,020 | 6,060 | 5,880 | 5,890 | -2.16% | 7,300 | 110億746万 | +2.47% |
| 11/13 | 6,010 | 6,100 | 5,900 | 6,020 | -0.17% | 13,100 | 112億5041万 | +5.12% |
| 11/12 | （IR情報）15:31 2025年12月期第3四半期決算補足説明資料 |
| 11/12 | （IR情報）15:31 2025年12月期第3四半期決算短信〔日本基準〕(連結) |
| 11/12 | 6,020 | 6,080 | 5,950 | 6,030 | +0.5% | 9,000 | 112億6909万 | +5.81% |
| 11/11 | 5,890 | 6,000 | 5,890 | 6,000 | +2.56% | 5,500 | 112億1303万 | +5.78% |
| 11/10 | 5,830 | 5,960 | 5,830 | 5,850 | +0.52% | 7,900 | 109億3270万 | +3.61% |
| 11/07 | 5,800 | 5,830 | 5,710 | 5,820 | +1.39% | 3,300 | 108億7664万 | +3.5% |
| 11/06 | 5,700 | 5,820 | 5,680 | 5,740 | +0.7% | 4,200 | 107億2713万 | +2.52% |
| 11/05 | 5,680 | 5,780 | 5,630 | 5,700 | -0.35% | 2,700 | 106億5238万 | +2.02% |
| 11/04 | 5,830 | 5,830 | 5,720 | 5,720 | -1.38% | 2,700 | 106億8975万 | +2.67% |
| 10/31 | 5,770 | 5,800 | 5,730 | 5,800 | +0.35% | 1,800 | 108億3926万 | +4.37% |
| 10/30 | 5,760 | 5,790 | 5,650 | 5,780 | +2.12% | 2,400 | 108億188万 | +4.35% |
| 10/29 | 5,870 | 5,870 | 5,650 | 5,660 | -1.91% | 4,100 | 105億7762万 | +2.57% |
| 10/28 | 5,810 | 5,850 | 5,710 | 5,770 | -0.69% | 2,900 | 107億8320万 | +4.95% |
| 10/27 | 5,830 | 5,850 | 5,740 | 5,810 | +0.69% | 2,300 | 108億5795万 | +6.27% |
| 10/24 | 5,860 | 5,860 | 5,770 | 5,770 | -1.54% | 3,000 | 107億8320万 | +6.18% |
| 10/23 | 5,760 | 5,860 | 5,730 | 5,860 | +1.56% | 3,900 | 109億5139万 | +8.46% |
| 10/22 | 5,900 | 5,900 | 5,640 | 5,770 | -0.52% | 3,800 | 107億8320万 | +7.45% |
| 10/21 | 5,660 | 5,880 | 5,650 | 5,800 | +1.4% | 5,400 | 108億3926万 | +8.61% |
| 10/20 | 5,760 | 5,850 | 5,720 | 5,720 | +0.18% | 3,100 | 106億8975万 | +7.76% |
| 10/17 | 5,690 | 5,750 | 5,670 | 5,710 | -0.52% | 32,500 | 106億7107万 | +8.16% |
| 10/16 | 5,610 | 5,800 | 5,610 | 5,740 | +3.8% | 7,800 | 107億2713万 | +9.29% |
| 10/15 | （IR情報）17:00 プログラミングスクール検索サイト「コエテコキャンパス byGMO」が口コミ掲載数No.1を獲得 ～生成AI時代のリスキリングを支援、口コミ投稿キャンペーンも実施～ |
| 10/15 | 5,430 | 5,530 | 5,400 | 5,530 | +3.56% | 33,200 | 103億3467万 | +5.88% |
| 10/14 | 5,290 | 5,400 | 5,290 | 5,340 | -2.2% | 5,700 | 99億7960万 | +2.63% |
| 10/10 | 5,440 | 5,470 | 5,380 | 5,460 | +0.74% | 3,900 | 102億386万 | +5.24% |
| 10/09 | 5,360 | 5,430 | 5,360 | 5,420 | +1.12% | 2,500 | 101億2910万 | +4.86% |
| 10/08 | 5,330 | 5,400 | 5,330 | 5,360 | +0.75% | 500 | 100億1697万 | +4.06% |
| 10/07 | 5,350 | 5,400 | 5,280 | 5,320 | -0.56% | 4,500 | 99億4222万 | +3.6% |
| 10/02 | （IR情報）14:00 バッファローの法人向けWi-Fiアクセスポイントと高校教員向け課題作成サービス「コエテコStudy byGMO」を組み合わせて教員の負担軽減 |
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。
