ガリレイ（6420）の株価チャート
株価
5/8
- 前日 (5/7)
- 3,475
- 始値
- 3,420
- 高値
- 3,465
- 安値
- 3,360
- 終値 -0.29%
- 3,465
- 出来高 -62.18%
- 110,600
乖離率
- 株価（5日）
移動平均値 - -2.04%
3,537 - 株価（25日）
移動平均値 - -3.54%
3,592 - 出来高（5日）
移動平均値 - -6.03%
117,700
2025/12/05～2026/05/08
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 | ||||||||||
| 05/08 | 3,420 | 3,465 | 3,360 | 3,465 | -0.29% | 110,600 | 1529億1848万 | -3.54% | 11.23 | 1.23 |
| 05/07 | 3,400 | 3,540 | 3,375 | 3,475 | -2.93% | 292,400 | 1533億5981万 | -3.31% | 11.26 | 1.23 |
| 05/01 | 3,520 | 3,590 | 3,520 | 3,580 | +0.28% | 53,500 | 1579億9370万 | -0.47% | 11.6 | 1.27 |
| 04/30 | 3,555 | 3,590 | 3,535 | 3,570 | -0.7% | 78,900 | 1575億5238万 | -0.64% | 11.57 | 1.26 |
| 04/28 | 3,550 | 3,595 | 3,545 | 3,595 | +1.41% | 53,100 | 1586億5569万 | +0.2% | 11.65 | 1.27 |
| 04/27 | 3,420 | 3,565 | 3,420 | 3,545 | +3.35% | 55,200 | 1564億4907万 | -1.03% | 11.49 | 1.25 |
| 04/24 | 3,420 | 3,440 | 3,390 | 3,430 | -0.29% | 41,200 | 1513億7385万 | -4% | 11.12 | 1.21 |
| 04/23 | 3,480 | 3,480 | 3,425 | 3,440 | -1.57% | 49,500 | 1518億1518万 | -3.72% | 11.15 | 1.22 |
| 04/22 | 3,520 | 3,540 | 3,475 | 3,495 | -0.71% | 59,300 | 1542億4245万 | -2.27% | 11.33 | 1.24 |
| 04/21 | 3,550 | 3,565 | 3,520 | 3,520 | -0.85% | 42,500 | 1553億4576万 | -1.46% | 11.41 | 1.24 |
| 04/20 | 3,600 | 3,600 | 3,525 | 3,550 | -0.56% | 63,400 | 1566億6973万 | -0.42% | 11.51 | 1.26 |
| 04/17 | 3,585 | 3,600 | 3,555 | 3,570 | -0.42% | 69,200 | 1575億5238万 | +0.37% | 11.57 | 1.26 |
| 04/16 | 3,670 | 3,670 | 3,585 | 3,585 | -0.97% | 47,300 | 1582億1436万 | +1.04% | 11.62 | 1.27 |
| 04/15 | 3,655 | 3,700 | 3,610 | 3,620 | 0% | 36,200 | 1597億5899万 | +2.17% | 11.73 | 1.28 |
| 04/14 | 3,735 | 3,740 | 3,605 | 3,620 | -2.43% | 45,600 | 1597億5899万 | +2.38% | 11.73 | 1.28 |
| 04/13 | 3,665 | 3,735 | 3,665 | 3,710 | +2.77% | 89,100 | 1637億3090万 | +5.25% | 12.02 | 1.31 |
| 04/10 | 3,740 | 3,740 | 3,575 | 3,610 | -3.6% | 76,400 | 1593億1767万 | +2.7% | 11.7 | 1.28 |
| 04/09 | 3,800 | 3,840 | 3,745 | 3,745 | -0.66% | 85,600 | 1652億7553万 | +6.7% | 12.14 | 1.32 |
| 04/08 | 3,775 | 3,795 | 3,765 | 3,770 | +1.07% | 61,800 | 1663億7884万 | +7.78% | 12.22 | 1.33 |
| 04/07 | 3,695 | 3,735 | 3,685 | 3,730 | +1.91% | 54,500 | 1646億1355万 | +6.82% | 12.09 | 1.32 |
| 04/06 | 3,680 | 3,705 | 3,660 | 3,660 | -0.81% | 49,100 | 1615億2429万 | +4.72% | 11.86 | 1.29 |
| 04/03 | 3,705 | 3,740 | 3,680 | 3,690 | +1.51% | 39,100 | 1628億4826万 | +5.28% | 11.96 | 1.3 |
| 04/02 | 3,675 | 3,740 | 3,630 | 3,635 | -0.95% | 81,300 | 1604億2098万 | +3.5% | 11.78 | 1.29 |
| 04/01 | 3,575 | 3,685 | 3,570 | 3,670 | +4.56% | 75,300 | 1619億6561万 | +4.26% | 11.89 | 1.3 |
| 03/31 | 3,520 | 3,540 | 3,450 | 3,510 | -0.28% | 101,500 | 1549億444万 | -0.48% | 11.45 | 1.24 |
| 03/30 | 3,375 | 3,520 | 3,355 | 3,520 | -0.85% | 128,900 | 1553億4576万 | -0.42% | 11.48 | 1.24 |
| 03/27 | 3,455 | 3,560 | 3,455 | 3,550 | +1.87% | 161,900 | 1566億6973万 | +0.17% | 11.58 | 1.26 |
| 03/26 | 3,505 | 3,520 | 3,460 | 3,485 | +0.87% | 86,300 | 1538億113万 | -1.89% | 11.36 | 1.23 |
| 03/25 | 3,465 | 3,490 | 3,455 | 3,455 | +0.88% | 66,600 | 1524億7716万 | -2.98% | 11.27 | 1.22 |
| 03/24 | 3,430 | 3,430 | 3,385 | 3,425 | +2.54% | 48,700 | 1511億5319万 | -4.12% | 11.17 | 1.21 |
| 03/23 | 3,360 | 3,375 | 3,305 | 3,340 | -2.48% | 68,500 | 1474億194万 | -6.81% | 10.89 | 1.18 |
| 03/19 | 3,450 | 3,490 | 3,420 | 3,425 | -2.7% | 76,300 | 1511億5319万 | -4.89% | 11.17 | 1.21 |
| 03/18 | 3,415 | 3,520 | 3,410 | 3,520 | +3.83% | 57,400 | 1553億4576万 | -2.52% | 11.48 | 1.24 |
| 03/17 | 3,390 | 3,400 | 3,375 | 3,390 | +1.5% | 32,600 | 1496億856万 | -6.25% | 11.05 | 1.2 |
| 03/16 | 3,330 | 3,365 | 3,320 | 3,340 | 0% | 43,100 | 1474億194万 | -7.84% | 10.89 | 1.18 |
| 03/13 | 3,310 | 3,375 | 3,310 | 3,340 | -0.45% | 54,300 | 1474億194万 | -8.17% | 10.89 | 1.18 |
| 03/12 | 3,395 | 3,410 | 3,340 | 3,355 | -3.17% | 52,600 | 1480億6393万 | -8.28% | 10.94 | 1.19 |
| 03/11 | 3,510 | 3,515 | 3,465 | 3,465 | +0.73% | 35,000 | 1529億1848万 | -5.84% | 11.3 | 1.23 |
| 03/10 | 3,410 | 3,470 | 3,390 | 3,440 | +2.99% | 63,100 | 1518億1518万 | -6.85% | 11.22 | 1.22 |
| 03/09 | 3,250 | 3,365 | 3,225 | 3,340 | -3.47% | 94,400 | 1474億194万 | -9.97% | 10.89 | 1.18 |
| 03/06 | 3,430 | 3,470 | 3,405 | 3,460 | -0.72% | 70,100 | 1526億9782万 | -7.21% | 11.28 | 1.22 |
| 03/05 | 3,540 | 3,585 | 3,480 | 3,485 | +1.01% | 76,300 | 1538億113万 | -6.89% | 11.36 | 1.23 |
| 03/04 | 3,500 | 3,535 | 3,440 | 3,450 | -4.7% | 128,500 | 1522億5650万 | -8.22% | 11.25 | 1.22 |
| 03/03 | 3,765 | 3,765 | 3,620 | 3,620 | -4.99% | 95,600 | 1597億5899万 | -4.16% | 11.8 | 1.28 |
| 03/02 | 3,845 | 3,845 | 3,755 | 3,810 | -2.68% | 52,600 | 1681億4413万 | +0.55% | 12.42 | 1.35 |
| 02/27 | 3,850 | 3,925 | 3,835 | 3,915 | +1.69% | 48,800 | 1727億7803万 | +3.24% | 12.77 | 1.38 |
| 02/26 | 3,880 | 3,960 | 3,850 | 3,850 | +0.26% | 67,600 | 1699億943万 | +1.58% | 12.55 | 1.36 |
| 02/25 | 3,855 | 3,865 | 3,815 | 3,840 | 0% | 49,000 | 1694億6810万 | +1.24% | 12.52 | 1.36 |
| 02/24 | 3,780 | 3,860 | 3,760 | 3,840 | +3.23% | 52,500 | 1694億6810万 | +1.11% | 12.52 | 1.36 |
| 02/20 | 3,720 | 3,770 | 3,690 | 3,720 | -0.8% | 66,000 | 1641億7223万 | -2.18% | 12.13 | 1.32 |
| 02/19 | 3,740 | 3,780 | 3,695 | 3,750 | +0.13% | 40,800 | 1654億9620万 | -1.6% | 12.23 | 1.33 |
| 02/18 | 3,715 | 3,775 | 3,715 | 3,745 | +0.81% | 36,000 | 1652億7553万 | -1.91% | 12.21 | 1.32 |
| 02/17 | 3,695 | 3,740 | 3,645 | 3,715 | -0.27% | 48,700 | 1639億5156万 | -2.83% | 12.11 | 1.31 |
| 02/16 | 3,725 | 3,750 | 3,715 | 3,725 | 0% | 53,100 | 1643億9289万 | -2.72% | 12.15 | 1.32 |
| 02/13 | 3,730 | 3,770 | 3,680 | 3,725 | -1.06% | 60,900 | 1643億9289万 | -2.84% | 12.15 | 1.32 |
| 02/12 | 3,675 | 3,795 | 3,675 | 3,765 | +2.45% | 63,400 | 1661億5818万 | -1.98% | 12.28 | 1.33 |
| 02/10 | 3,640 | 3,700 | 3,640 | 3,675 | +0.96% | 50,300 | 1621億8627万 | -4.45% | 11.98 | 1.3 |
| 02/09 | 3,720 | 3,725 | 3,615 | 3,640 | +1.11% | 69,400 | 1606億4164万 | -5.45% | 11.87 | 1.29 |
| 02/06 | 3,645 | 3,650 | 3,585 | 3,600 | -1.23% | 67,500 | 1588億7635万 | -6.66% | 11.74 | 1.27 |
| 02/05 | 3,810 | 3,825 | 3,645 | 3,645 | -6.06% | 116,500 | 1608億6230万 | -5.67% | 11.89 | 1.29 |
| 02/04 | 3,920 | 3,965 | 3,880 | 3,880 | -0.26% | 68,800 | 1712億3340万 | +0.31% | 12.65 | 1.37 |
| 02/03 | 3,850 | 3,915 | 3,810 | 3,890 | +2.23% | 42,200 | 1716億7472万 | +0.67% | 12.69 | 1.38 |
| 02/02 | 3,900 | 3,910 | 3,790 | 3,805 | -1.3% | 52,400 | 1679億2347万 | -1.4% | 12.41 | 1.35 |
| 01/30 | 3,855 | 3,890 | 3,815 | 3,855 | +1.18% | 83,600 | 1701億3009万 | -0.13% | 12.57 | 1.36 |
| 01/29 | 3,810 | 3,840 | 3,765 | 3,810 | -0.52% | 51,700 | 1681億4413万 | -1.24% | 12.42 | 1.35 |
| 01/28 | 3,840 | 3,900 | 3,810 | 3,830 | -1.29% | 51,900 | 1690億2678万 | -0.73% | 12.49 | 1.35 |
| 01/27 | 3,855 | 3,895 | 3,820 | 3,880 | -0.26% | 41,500 | 1712億3340万 | +0.65% | 12.65 | 1.37 |
| 01/26 | 3,890 | 3,950 | 3,865 | 3,890 | -1.14% | 48,500 | 1716億7472万 | +1.04% | 12.69 | 1.38 |
| 01/23 | 3,885 | 3,960 | 3,855 | 3,935 | +1.29% | 45,900 | 1736億6067万 | +2.39% | 12.83 | 1.39 |
| 01/22 | 3,865 | 3,925 | 3,850 | 3,885 | +0.52% | 68,200 | 1714億5406万 | +1.12% | 12.67 | 1.37 |
| 01/21 | 3,860 | 3,895 | 3,820 | 3,865 | -1.4% | 41,200 | 1705億7141万 | +0.68% | 12.6 | 1.37 |
| 01/20 | 3,965 | 3,985 | 3,915 | 3,920 | -1.13% | 49,700 | 1729億9869万 | +2.32% | 12.78 | 1.39 |
| 01/19 | 3,970 | 4,015 | 3,950 | 3,965 | -0.13% | 39,800 | 1749億8464万 | +3.66% | 12.93 | 1.4 |
| 01/16 | 3,870 | 3,985 | 3,870 | 3,970 | +1.53% | 32,600 | 1752億531万 | +3.95% | 12.95 | 1.4 |
| 01/15 | 3,920 | 3,950 | 3,870 | 3,910 | -0.26% | 35,400 | 1725億5737万 | +2.57% | 12.75 | 1.38 |
| 01/14 | 3,880 | 3,935 | 3,880 | 3,920 | +0.9% | 37,600 | 1729億9869万 | +3.08% | 12.78 | 1.39 |
| 01/13 | 3,935 | 3,935 | 3,885 | 3,885 | +1.04% | 36,200 | 1714億5406万 | +2.34% | 12.67 | 1.37 |
| 01/09 | 3,855 | 3,905 | 3,830 | 3,845 | -0.26% | 36,200 | 1696億8877万 | +1.53% | 12.54 | 1.36 |
| 01/08 | 3,850 | 3,910 | 3,850 | 3,855 | -1.03% | 38,400 | 1701億3009万 | +1.98% | 12.57 | 1.36 |
| 01/07 | 3,830 | 3,925 | 3,830 | 3,895 | +0.13% | 51,100 | 1718億9538万 | +3.21% | 12.7 | 1.38 |
| 01/06 | 3,795 | 3,940 | 3,795 | 3,890 | +2.5% | 62,100 | 1716億7472万 | +3.18% | 12.69 | 1.38 |
| 01/05 | 3,870 | 3,880 | 3,750 | 3,795 | -0.13% | 50,800 | 1674億8215万 | +0.77% | 12.38 | 1.34 |
| 2025 | ||||||||||
| 12/30 | 3,770 | 3,840 | 3,745 | 3,800 | +0.8% | 55,000 | 1677億281万 | +1.01% | 12.39 | 1.4 |
| 12/29 | 3,765 | 3,795 | 3,730 | 3,770 | +0.13% | 52,300 | 1663億7884万 | +0.4% | 12.29 | 1.39 |
| 12/26 | 3,775 | 3,810 | 3,740 | 3,765 | -0.26% | 43,100 | 1661億5818万 | +0.4% | 12.28 | 1.38 |
| 12/25 | 3,770 | 3,785 | 3,740 | 3,775 | +0.13% | 27,100 | 1665億9950万 | +0.85% | 12.31 | 1.39 |
| 12/24 | 3,805 | 3,815 | 3,770 | 3,770 | -1.31% | 16,500 | 1663億7884万 | +1.05% | 12.29 | 1.39 |
| 12/23 | 3,795 | 3,845 | 3,780 | 3,820 | +0.66% | 23,500 | 1685億8546万 | +2.66% | 12.46 | 1.4 |
| 12/22 | 3,830 | 3,855 | 3,790 | 3,795 | -0.91% | 50,700 | 1674億8215万 | +2.18% | 12.38 | 1.39 |
| 12/19 | 3,735 | 3,865 | 3,735 | 3,830 | +2.41% | 60,500 | 1690億2678万 | +3.29% | 12.49 | 1.41 |
| 12/18 | 3,710 | 3,765 | 3,710 | 3,740 | -0.4% | 29,300 | 1650億5487万 | +0.92% | 12.2 | 1.37 |
| 12/17 | 3,730 | 3,805 | 3,705 | 3,755 | +0.67% | 36,800 | 1657億1686万 | +1.46% | 12.24 | 1.38 |
| 12/16 | 3,885 | 3,885 | 3,730 | 3,730 | -4.24% | 42,200 | 1646億1355万 | +0.95% | 12.16 | 1.37 |
| 12/15 | 3,795 | 3,900 | 3,775 | 3,895 | +2.37% | 49,400 | 1718億9538万 | +5.56% | 12.7 | 1.43 |
| 12/12 | 3,775 | 3,805 | 3,730 | 3,805 | +3.4% | 80,800 | 1679億2347万 | +3.51% | 12.41 | 1.4 |
| 12/11 | 3,800 | 3,825 | 3,645 | 3,680 | -2.39% | 43,000 | 1624億693万 | +0.3% | 12 | 1.35 |
| 12/10 | 3,800 | 3,825 | 3,770 | 3,770 | -0.79% | 39,400 | 1663億7884万 | +2.84% | 12.29 | 1.39 |
| 12/09 | 3,800 | 3,830 | 3,780 | 3,800 | 0% | 28,600 | 1677億281万 | +3.83% | 12.39 | 1.4 |
| 12/08 | 3,715 | 3,845 | 3,660 | 3,800 | +3.12% | 34,800 | 1677億281万 | +4.05% | 12.39 | 1.4 |
| 12/05 | 3,710 | 3,715 | 3,670 | 3,685 | -1.47% | 17,300 | 1626億2759万 | +1.15% | 12.02 | 1.35 |
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 | 3,465 2026/5/8 | 110,600 | 1529億1848万 | -3.54% 3,592 | |||
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）
- 2026/05/08 vs 2025/12/30
- -9%（0.91倍）
- 過去安値
98円（2002/12/12） - 3445%（35.45倍）
3,465円（5/8）
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。
