- 6420
- 2026/10/02
- 時価
- 1474億円
- PER 予
- 10.82倍
- 2010年以降
- 3.64-18.86倍
（2010-2026年） - PBR
- 1.19倍
- 2010年以降
- 0.33-2.19倍
（2010-2026年） - 配当 予
- 2.66%
- ROE 予
- 11.02%
- ROA 予
- 8.21%
- 資料
- Link
- CSV,JSON
ガリレイ HD（6420）の株価チャート
株価
10/2
- 前日 (10/1)
- 3,380
- 始値
- 3,360
- 高値
- 3,370
- 安値
- 3,320
- 終値 -1.18%
- 3,340
- 出来高 -10.23%
- 47,400
乖離率
- 株価（5日）
移動平均値 - -2.62%
3,430 - 株価（25日）
移動平均値 - -4.11%
3,483 - 出来高（5日）
移動平均値 - -22.32%
61,020
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 3,360 | 3,370 | 3,320 | 3,340 | -1.18% | 47,400 | - | -4.11% | - | - |
| 10/01 | 3,435 | 3,435 | 3,370 | 3,380 | -1.6% | 52,800 | - | -3.18% | - | - |
| 09/30 | 3,455 | 3,455 | 3,380 | 3,435 | -1.15% | 69,400 | - | -1.8% | - | - |
| 09/29 | 3,500 | 3,500 | 3,450 | 3,475 | -1.28% | 46,700 | - | -0.77% | - | - |
| 09/28 | 3,555 | 3,600 | 3,515 | 3,520 | +0.28% | 88,800 | - | +0.51% | - | - |
| 09/25 | 3,530 | 3,545 | 3,485 | 3,510 | +0.29% | 69,400 | - | +0.34% | - | - |
| 09/24 | 3,510 | 3,520 | 3,480 | 3,500 | +0.29% | 48,900 | - | +0.11% | - | - |
| 09/18 | 3,510 | 3,510 | 3,445 | 3,490 | -0.43% | 66,300 | - | -0.17% | - | - |
| 09/17 | 3,470 | 3,515 | 3,470 | 3,505 | +1.3% | 41,200 | - | +0.23% | - | - |
| 09/16 | 3,430 | 3,490 | 3,430 | 3,460 | +0.87% | 35,800 | - | -1.03% | - | - |
| 09/15 | 3,425 | 3,445 | 3,420 | 3,430 | +0.15% | 30,500 | - | -1.94% | - | - |
| 09/14 | 3,425 | 3,445 | 3,400 | 3,425 | +0.88% | 28,400 | - | -2.17% | - | - |
| 09/11 | 3,350 | 3,425 | 3,350 | 3,395 | -0.73% | 47,200 | - | -3.22% | - | - |
| 09/10 | 3,435 | 3,445 | 3,405 | 3,420 | -0.87% | 25,500 | - | -2.62% | - | - |
| 09/09 | 3,480 | 3,515 | 3,440 | 3,450 | -0.86% | 30,100 | - | -1.79% | - | - |
| 09/08 | 3,525 | 3,530 | 3,480 | 3,480 | -1.28% | 32,800 | - | -0.94% | - | - |
| 09/07 | 3,560 | 3,575 | 3,520 | 3,525 | -0.98% | 26,500 | - | +0.4% | - | - |
| 09/04 | 3,505 | 3,580 | 3,505 | 3,560 | +0.85% | 39,700 | - | +1.48% | - | - |
| 09/03 | 3,545 | 3,560 | 3,530 | 3,530 | +0.43% | 32,800 | - | +0.71% | - | - |
| 09/02 | 3,465 | 3,530 | 3,465 | 3,515 | 0% | 37,300 | - | +0.46% | - | - |
| 09/01 | 3,495 | 3,545 | 3,485 | 3,515 | -0.42% | 58,200 | - | +0.66% | - | - |
| 08/31 | 3,520 | 3,555 | 3,515 | 3,530 | -0.7% | 55,200 | - | +1.23% | - | - |
| 08/28 | 3,585 | 3,585 | 3,540 | 3,555 | -0.14% | 36,100 | - | +2.27% | - | - |
| 08/27 | 3,530 | 3,570 | 3,525 | 3,560 | -0.28% | 52,900 | - | +2.71% | - | - |
| 08/26 | 3,540 | 3,575 | 3,525 | 3,570 | +0.85% | 55,300 | - | +3.33% | - | - |
| 08/25 | 3,585 | 3,585 | 3,535 | 3,540 | -0.28% | 34,000 | - | +2.79% | - | - |
| 08/24 | 3,525 | 3,575 | 3,525 | 3,550 | +0.28% | 30,900 | - | +3.44% | - | - |
| 08/21 | 3,490 | 3,550 | 3,475 | 3,540 | +1.72% | 40,600 | - | +3.48% | - | - |
| 08/20 | 3,420 | 3,490 | 3,420 | 3,480 | +1.75% | 43,400 | - | +1.99% | - | - |
| 08/19 | 3,450 | 3,460 | 3,415 | 3,420 | -1.16% | 41,800 | - | +0.41% | - | - |
| 08/18 | 3,475 | 3,520 | 3,460 | 3,460 | -1.28% | 84,200 | - | +1.67% | - | - |
| 08/17 | 3,500 | 3,535 | 3,485 | 3,505 | -0.28% | 47,400 | - | +3.15% | - | - |
| 08/14 | 3,475 | 3,520 | 3,475 | 3,515 | +1.15% | 31,100 | - | +3.66% | - | - |
| 08/13 | 3,520 | 3,525 | 3,420 | 3,475 | -0.71% | 47,900 | - | +2.69% | - | - |
| 08/12 | 3,510 | 3,565 | 3,495 | 3,500 | -0.14% | 45,700 | - | +3.55% | - | - |
| 08/10 | 3,595 | 3,595 | 3,500 | 3,505 | -2.5% | 45,700 | - | +3.85% | - | - |
| 08/07 | 3,565 | 3,615 | 3,515 | 3,595 | +2.86% | 102,000 | - | +6.74% | - | - |
| 08/06 | 3,445 | 3,520 | 3,440 | 3,495 | +1.45% | 58,500 | - | +4.08% | - | - |
| 08/05 | 3,470 | 3,480 | 3,415 | 3,445 | -0.43% | 63,400 | - | +2.84% | - | - |
| 08/04 | 3,420 | 3,490 | 3,410 | 3,460 | +1.17% | 75,200 | - | +3.47% | - | - |
| 08/03 | 3,415 | 3,460 | 3,365 | 3,420 | -1.01% | 60,500 | - | +2.46% | - | - |
| 07/31 | 3,460 | 3,490 | 3,405 | 3,455 | -1% | 110,000 | - | +3.66% | - | - |
| 07/30 | 3,360 | 3,490 | 3,350 | 3,490 | +3.25% | 78,200 | - | +4.96% | - | - |
| 07/29 | 3,400 | 3,400 | 3,355 | 3,380 | +0.9% | 65,800 | - | +1.93% | - | - |
| 07/28 | 3,380 | 3,400 | 3,330 | 3,350 | -0.59% | 54,200 | - | +1.15% | - | - |
| 07/27 | 3,310 | 3,380 | 3,295 | 3,370 | +2.9% | 52,100 | - | +1.78% | - | - |
| 07/24 | 3,245 | 3,290 | 3,245 | 3,275 | -0.3% | 26,700 | - | -1.09% | - | - |
| 07/23 | 3,290 | 3,295 | 3,270 | 3,285 | -0.15% | 31,900 | - | -0.88% | - | - |
| 07/22 | 3,265 | 3,315 | 3,265 | 3,290 | 0% | 35,700 | - | -0.78% | - | - |
| 07/21 | 3,320 | 3,320 | 3,255 | 3,290 | +1.23% | 34,100 | - | -0.78% | - | - |
| 07/17 | 3,285 | 3,295 | 3,245 | 3,250 | -0.91% | 70,900 | - | -2.14% | - | - |
| 07/16 | 3,340 | 3,340 | 3,280 | 3,280 | -1.06% | 33,200 | - | -1.41% | - | - |
| 07/15 | 3,350 | 3,360 | 3,315 | 3,315 | -0.15% | 36,600 | - | -0.51% | - | - |
| 07/14 | 3,340 | 3,355 | 3,310 | 3,320 | -0.6% | 29,900 | - | -0.42% | - | - |
| 07/13 | 3,385 | 3,385 | 3,295 | 3,340 | 0% | 54,500 | - | +0.09% | - | - |
| 07/10 | 3,370 | 3,370 | 3,310 | 3,340 | +0.15% | 71,200 | - | +0.12% | - | - |
| 07/09 | 3,355 | 3,370 | 3,335 | 3,335 | -0.45% | 37,900 | - | -0.03% | - | - |
| 07/08 | 3,355 | 3,360 | 3,325 | 3,350 | -0.15% | 56,100 | - | +0.42% | - | - |
| 07/07 | 3,410 | 3,425 | 3,355 | 3,355 | -0.59% | 47,800 | - | +0.54% | - | - |
| 07/06 | 3,350 | 3,390 | 3,335 | 3,375 | +0.75% | 28,000 | - | +1.2% | - | - |
| 07/03 | 3,350 | 3,370 | 3,320 | 3,350 | +0.45% | 40,800 | - | +0.48% | - | - |
| 07/02 | 3,310 | 3,355 | 3,290 | 3,335 | +1.06% | 45,700 | - | -0.09% | - | - |
| 07/01 | 3,295 | 3,305 | 3,260 | 3,300 | +0.15% | 59,900 | - | -1.26% | - | - |
| 06/30 | 3,320 | 3,340 | 3,275 | 3,295 | -0.6% | 79,200 | - | -1.55% | - | - |
| 06/29 | 3,350 | 3,385 | 3,290 | 3,315 | +0.76% | 64,000 | - | -1.28% | - | - |
| 06/26 | 3,250 | 3,290 | 3,240 | 3,290 | +0.92% | 45,800 | - | -2.34% | - | - |
| 06/25 | 3,275 | 3,310 | 3,245 | 3,260 | -0.15% | 52,400 | - | -3.46% | - | - |
| 06/24 | 3,280 | 3,290 | 3,245 | 3,265 | -0.46% | 52,600 | - | -3.6% | - | - |
| 06/23 | 3,360 | 3,360 | 3,260 | 3,280 | -1.2% | 57,300 | - | -3.33% | - | - |
| 06/22 | 3,380 | 3,395 | 3,320 | 3,320 | -1.63% | 31,700 | - | -2.41% | - | - |
| 06/19 | 3,335 | 3,390 | 3,335 | 3,375 | +1.2% | 59,100 | - | -0.97% | - | - |
| 06/18 | 3,330 | 3,365 | 3,320 | 3,335 | +0.15% | 37,800 | - | -2.29% | - | - |
| 06/17 | 3,335 | 3,360 | 3,320 | 3,330 | +0.6% | 49,200 | - | -2.6% | - | - |
| 06/16 | 3,370 | 3,370 | 3,310 | 3,310 | -2.79% | 44,100 | - | -3.33% | - | - |
| 06/15 | 3,410 | 3,450 | 3,400 | 3,405 | +0.15% | 40,100 | - | -0.73% | - | - |
| 06/12 | 3,415 | 3,450 | 3,390 | 3,400 | +0.15% | 72,400 | - | -0.96% | - | - |
| 06/11 | 3,380 | 3,405 | 3,355 | 3,395 | +0.44% | 82,400 | - | -1.19% | - | - |
| 06/10 | 3,360 | 3,420 | 3,345 | 3,380 | 0% | 90,000 | - | -1.72% | - | - |
| 06/09 | 3,350 | 3,385 | 3,325 | 3,380 | +1.35% | 91,800 | - | -1.94% | - | - |
| 06/08 | 3,300 | 3,345 | 3,290 | 3,335 | 0% | 122,100 | - | -3.47% | - | - |
| 06/05 | 3,385 | 3,385 | 3,330 | 3,335 | 0% | 60,100 | - | -3.75% | - | - |
| 06/04 | 3,365 | 3,370 | 3,330 | 3,335 | -1.04% | 54,300 | - | -4% | - | - |
| 06/03 | 3,315 | 3,370 | 3,310 | 3,370 | +1.66% | 46,300 | - | -3.08% | - | - |
| 06/02 | 3,320 | 3,330 | 3,245 | 3,315 | -0.75% | 101,300 | - | -4.74% | - | - |
| 06/01 | 3,420 | 3,420 | 3,330 | 3,340 | -2.91% | 107,000 | - | -4.22% | - | - |
| 05/29 | 3,470 | 3,505 | 3,440 | 3,440 | -0.43% | 52,800 | - | -1.57% | - | - |
| 05/28 | 3,450 | 3,485 | 3,420 | 3,455 | +0.88% | 59,200 | - | -1.26% | - | - |
| 05/27 | 3,540 | 3,575 | 3,425 | 3,425 | -4.06% | 67,900 | - | -2.25% | - | - |
| 05/26 | 3,580 | 3,590 | 3,550 | 3,570 | -0.28% | 46,500 | - | +1.71% | - | - |
| 05/25 | 3,560 | 3,580 | 3,515 | 3,580 | +2.58% | 58,000 | - | +1.94% | - | - |
| 05/22 | 3,510 | 3,520 | 3,465 | 3,490 | -0.43% | 65,500 | - | -0.68% | - | - |
| 05/21 | 3,445 | 3,510 | 3,445 | 3,505 | +2.34% | 63,100 | - | -0.48% | - | - |
| 05/20 | 3,500 | 3,510 | 3,395 | 3,425 | -2.42% | 117,200 | - | -2.89% | - | - |
| 05/19 | 3,515 | 3,575 | 3,510 | 3,510 | +1.74% | 95,800 | - | -0.82% | - | - |
| 05/18 | 3,475 | 3,500 | 3,415 | 3,450 | -1.43% | 87,500 | - | -2.82% | - | - |
| 05/15 | 3,530 | 3,535 | 3,470 | 3,500 | -0.14% | 35,400 | - | -1.71% | - | - |
| 05/14 | 3,480 | 3,520 | 3,425 | 3,505 | +1.74% | 59,900 | - | -1.74% | - | - |
| 05/13 | 3,420 | 3,480 | 3,420 | 3,445 | -0.14% | 83,500 | - | -3.64% | - | - |
| 05/12 | 3,505 | 3,505 | 3,445 | 3,450 | -1.43% | 67,900 | - | -3.69% | - | - |
| 05/11 | 3,460 | 3,510 | 3,440 | 3,500 | +1.01% | 68,900 | - | -2.53% | - | - |
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 | |
| 2008年 3月期 | 337 1,347 5/1 | 197 786 1/22 | 314,000 78,500 11/12 | - | - | +16.67% 4/28 | -16% 1/16 |
| 2009年 3月期 | 328 1,312 7/18 | 131 522 2/25 | 113,600 28,400 12/12 | - | - | +11.19% 5/9 | -22.22% 10/10 |
| 2010年 3月期 | 225 900 3/31 900 9/25 | 143 572 4/28 570 4/24 他2件 | 231,600 57,900 5/26 | 99億2970万 | - | +12.4% 7/6 | -11.12% 5/7 |
| 2011年 3月期 | 275 1,100 2/18 | 163 650 5/28 | 119,600 29,900 7/21 | 121億3630万 | 71億7145万 | +20.42% 11/24 | -15.41% 5/27 |
| 2012年 3月期 | 319 1,275 2/29 | 214 855 9/14 855 9/12 他2件 | 102,400 25,600 7/20 | 140億6707万 | 94億3321万 | +17.71% 2/29 | -9.56% 8/15 |
| 2013年 3月期 | 687 2,747 2/26 | 244 975 5/17 | 314,800 78,700 2/7 | 303億765万 | 107億5717万 | +30.59% 2/26 | -11.71% 5/17 |
| 2014年 3月期 | 867 1,734 8/23 | 540 1,080 6/27 | 1,016,000 508,000 11/1 | 382億6244万 | 238億3128万 | +26.22% 7/16 | -17.45% 6/7 |
| 2015年 3月期 | 1,175 2,350 10/24 | 656 1,312 5/22 | 504,600 252,300 11/25 | 518億5547万 | 289億5080万 | +17.04% 8/6 | -13% 11/17 |
| 2016年 3月期 | 1,505 3,010 1/4 | 859 1,717 4/1 | 716,000 358,000 5/14 | 664億1914万 | 378億8759万 | +14.18% 8/10 | -15.67% 2/12 |
| 2017年 3月期 | 2,133 4,265 2/14 | 1,161 2,321 5/6 | 359,800 179,900 7/27 | 941億1217万 | 512億1555万 | +15.46% 7/27 | -9.75% 8/19 |
| 2018年 3月期 | 2,675 5,350 11/27 | 1,828 3,655 4/17 | 519,000 259,500 8/8 | 1180億5395万 | 806億5181万 | +14.28% 11/24 | -13.31% 8/10 |
| 2019年 3月期 | 2,945 5,890 8/8 | 1,653 3,305 12/25 | 431,200 215,600 3/26 | 1299億6968万 | 729億2865万 | +9.92% 9/28 | -18.16% 12/25 |
| 2020年 3月期 | 2,138 4,275 2/7 | 1,389 2,778 8/15 | 237,200 118,600 5/15 | 943億3283万 | 612億9979万 | +12.41% 12/13 | -21.49% 3/13 |
| 2021年 3月期 | 2,415 4,830 11/11 | 1,492 2,983 4/15 | 362,400 181,200 11/11 | 1065億7955万 | 658億2335万 | +18.8% 11/11 | -8.49% 2/24 |
| 2022年 3月期 | 2,710 5,420 9/17 | 1,833 3,665 3/9 | 326,800 163,400 3/29 | 1195億9858万 | 808億7247万 | +9.8% 9/16 | -11.07% 1/27 |
| 2023年 3月期 | 2,420 4,840 3/31 | 1,520 3,040 6/20 | 189,600 94,800 10/28 | 1068億21万 | 670億8112万 | +8.97% 10/14 | -9.59% 6/20 |
| 2024年 3月期 | 3,055 6,110 3/27 | 2,298 4,595 8/4 | 364,200 182,100 10/30 | 1348億2423万 | 1013億9400万 | +11.39% 2/21 | -10.23% 7/10 |
| 2025年 3月期 | 3,480 6,960 7/18 | 2,405 1/14 | 255,200 127,600 10/30 | 1535億8047万 | 1061億3822万 | +9.09% 2/17 | -22.24% 8/9 |
| 2026年 3月期 | 4,015 1/19 | 2,313 4/7 | 161,900 3/27 | 1771億9126万 | 1020億7805万 | +11.47% 5/12 | -9.97% 3/9 |
| 最新 | 3,340 2026/10/2 | 47,400 | 1474億194万 | -4.11% 3,483 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 98%（1.98倍）
- 2004/12/28 vs 2003/12/30
- 48%（1.48倍）
- 2005/12/30 vs 2004/12/28
- 31%（1.31倍）
- 2006/12/29 vs 2005/12/30
- -18%（0.82倍）
- 2007/12/28 vs 2006/12/29
- -28%（0.72倍）
- 2008/12/30 vs 2007/12/28
- -19%（0.81倍）
- 2009/12/30 vs 2008/12/30
- 4%（1.04倍）
- 2010/12/30 vs 2009/12/30
- 16%（1.16倍）
- 2011/12/30 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/30
- 91%（1.91倍）
- 2013/12/30 vs 2012/12/28
- 77%（1.77倍）
- 2014/12/30 vs 2013/12/30
- 22%（1.22倍）
- 2015/12/30 vs 2014/12/30
- 48%（1.48倍）
- 2016/12/30 vs 2015/12/30
- 18%（1.18倍）
- 2017/12/29 vs 2016/12/30
- 48%（1.48倍）
- 2018/12/28 vs 2017/12/29
- -28%（0.72倍）
- 2019/12/30 vs 2018/12/28
- 15%（1.15倍）
- 2020/12/30 vs 2019/12/30
- 9%（1.09倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 16%（1.16倍）
- 2024/12/30 vs 2023/12/29
- 8%（1.08倍）
- 2025/12/30 vs 2024/12/30
- 44%（1.44倍）
- 2026/10/02 vs 2025/12/30
- -12%（0.88倍）
- 過去安値
98円（2002/12/12） - 3317%（34.17倍）
3,340円（10/2）
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。
