日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/05	797	816	785	799	+0.88%	71,100	-	+2.57%
10/02	800	801	782	792	-0.75%	14,300	-	+1.8%
10/01	782	800	782	798	+0.76%	14,200	-	+2.7%
09/30	790	794	781	792	+1.15%	7,700	-	+2.06%
09/29	787	787	765	783	-0.51%	6,200	-	+1.16%
09/28	790	795	780	787	-0.25%	6,600	-	+1.68%
09/25	793	795	775	789	-0.75%	11,600	-	+2.2%
09/24	776	797	776	795	+2.58%	17,800	-	+2.98%
09/18	760	775	760	775	+0.26%	15,500	-	+0.39%
09/18	（空売り報告）モルガン・スタンレーMUFG証券 45,700株（0.49%）-0.02%義務消失
09/17	760	773	758	773	+1.71%	13,700	-	0%
09/16	746	765	746	760	+2.56%	14,700	-	-1.94%
09/15	757	765	736	741	-3.26%	19,100	-	-4.26%
09/14	750	773	742	766	+1.19%	12,100	-	-0.65%
09/11	739	764	731	757	-1.56%	39,200	-	-1.3%
09/10	769	776	751	769	+0.65%	14,200	-	+0.92%
09/09	767	785	755	764	-0.39%	19,000	-	+0.79%
09/08	795	798	758	767	-3.76%	21,500	-	+1.72%
09/07	784	800	784	797	+1.4%	28,400	-	+6.41%
09/04	764	788	757	786	+2.88%	22,500	-	+5.79%
09/03	768	785	750	764	-1.04%	9,400	-	+3.66%
09/02	794	794	760	772	-2.03%	20,900	-	+5.61%
09/01	784	790	774	788	-0.38%	11,500	-	+8.54%
08/31	808	808	785	791	-1.62%	12,400	-	+9.56%
08/28	757	804	757	804	+5.93%	28,900	-	+12.13%
08/27	777	790	749	759	-2.19%	57,000	-	+6.6%
08/26	779	780	761	776	-0.13%	9,200	-	+9.6%
08/25	760	777	750	777	+2.1%	17,900	-	+10.21%
08/24	752	766	745	761	+0.66%	14,500	-	+8.71%
08/21	752	760	740	756	-1.18%	13,300	-	+8.62%
08/20	747	768	747	765	+2%	16,500	-	+10.23%
08/19	774	774	744	750	-4.46%	26,800	-	+8.7%
08/19	（空売り報告）UBS AG 43,400株（0.47%）-0.04%義務消失
08/18	804	809	777	785	-1.26%	28,300	-	+14.43%
08/17	810	810	785	795	-1.61%	18,500	-	+16.74%
08/14	790	815	780	808	+0.37%	55,400	-	+19.7%
08/14	（空売り報告）モルガン・スタンレーMUFG証券 47,100株（0.51%）再IN
08/13	761	809	738	805	+6.48%	98,300	-	+20.51%
08/12	668	762	664	756	+14.2%	203,700	-	+14.37%
08/10	698	698	645	662	+1.85%	52,300	-	+0.76%
08/07	（IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(非連結)
08/07	（IR情報）16:00 業績予想の修正に関するお知らせ
08/07	659	659	635	650	+0.15%	30,900	-	-1.07%
08/07	（空売り報告）UBS AG 47,400株（0.51%）再IN
08/06	646	657	636	649	-2.55%	21,300	-	-1.37%
08/05	665	670	650	666	+0.6%	15,000	-	+1.22%
08/04	658	662	648	662	+1.38%	6,000	-	+0.61%
08/03	632	653	622	653	+1.08%	18,800	-	-0.46%
07/31	629	651	625	646	+3.03%	18,400	-	-1.37%
07/30	612	632	612	627	+1.13%	9,900	-	-4.13%
07/29	641	651	605	620	-3.43%	33,200	-	-5.2%
07/28	677	677	635	642	-4.61%	26,300	-	-1.83%
07/27	670	693	660	673	-0.3%	31,000	-	+3.06%
07/24	674	679	667	675	+0.15%	21,400	-	+3.53%
07/24	（空売り報告）Barclays Capital Securities Ltd 43,700株（0.47%）-0.08%義務消失
07/23	670	684	667	674	-0.3%	11,800	-	+3.53%
07/22	699	699	674	676	-0.59%	29,800	-	+4%
07/21	660	682	660	680	+3.19%	22,100	-	+4.62%
07/17	654	663	640	659	-2.23%	47,000	-	+1.85%
07/17	（空売り報告）Barclays Capital Securities Ltd 51,100株（0.55%）-0.08%
07/16	681	693	671	674	-2.46%	15,600	-	+4.5%
07/15	667	692	667	691	+3.75%	29,500	-	+7.8%
07/14	673	682	659	666	+0.45%	24,700	-	+4.55%
07/13	662	685	652	663	+0.15%	37,800	-	+4.25%
07/10	639	665	639	662	+4.75%	23,200	-	+4.42%
07/10	（空売り報告）Nomura International plc 40,500株（0.44%）-0.15%義務消失
07/09	634	644	622	632	+0.64%	21,600	-	-0.32%
07/08	640	640	618	628	-3.09%	60,800	-	-0.95%
07/07	658	661	644	648	-1.07%	35,400	-	+2.21%
07/06	668	669	655	655	-1.5%	18,700	-	+3.48%
07/03	648	665	638	665	+1.68%	18,500	-	+5.22%
07/02	651	666	648	654	+0.15%	17,100	-	+3.48%
07/01	（IR情報）16:00 取締役会の実効性評価の結果概要に関するお知らせ
07/01	670	670	650	653	-1.06%	23,100	-	+3.32%
06/30	645	660	634	660	+3.94%	37,300	-	+4.43%
06/29	618	635	616	635	+2.58%	14,900	-	+0.47%
06/26	631	631	612	619	-0.32%	14,900	-	-2.37%
06/25	625	634	616	621	+0.98%	23,500	-	-2.51%
06/25	（空売り報告）Nomura International plc 54,700株（0.59%）-0.08%
06/24	631	635	610	615	-0.97%	21,200	-	-4.65%
06/23	635	635	616	621	-1.74%	31,800	-	-4.9%
06/22	640	654	626	632	-0.32%	41,600	-	-4.68%
06/19	660	664	633	634	-3.79%	29,300	-	-5.79%
06/18	660	667	645	659	0%	48,300	-	-3.8%
06/18	（空売り報告）Nomura International plc 61,800株（0.67%）-0.08%
06/17	660	681	636	659	+0.3%	116,000	-	-5.32%
06/16	612	660	602	657	+8.96%	103,600	-	-6.94%
06/16	（空売り報告）Barclays Capital Securities Ltd 58,200株（0.63%）-0.07%
06/15	619	621	602	603	-0.99%	15,700	-	-16.02%
06/12	602	609	586	609	+3.22%	40,000	-	-16.8%
06/11	590	599	583	590	-0.84%	42,400	-	-21.02%
06/11	（空売り報告）Barclays Capital Securities Ltd 64,100株（0.7%）+0.03%
06/10	625	625	586	595	-6.3%	59,400	-	-21.92%
06/10	（空売り報告）Barclays Capital Securities Ltd 61,500株（0.67%）+0.14%
06/09	624	641	623	635	+2.58%	29,800	-	-18.17%
06/09	（空売り報告）Barclays Capital Securities Ltd 49,300株（0.53%）新規
06/08	626	626	608	619	-4.18%	46,300	-	-21.65%
06/08	（空売り報告）Nomura International plc 69,425株（0.75%）+0.06%
06/05	625	653	623	646	+2.54%	25,600	-	-19.65%
06/05	（空売り報告）Nomura International plc 63,525株（0.69%）-0.09%
06/04	627	644	626	630	-0.16%	34,300	-	-22.79%
06/03	631	641	618	631	+1.61%	33,900	-	-23.88%
06/02	630	638	614	621	-2.97%	61,500	-	-26.42%
06/01	675	675	632	640	-3.9%	63,200	-	-25.58%
06/01	（空売り報告）Nomura International plc 72,125株（0.78%）-0.08%
05/29	642	675	641	666	+4.06%	55,100	-	-23.97%
05/28	669	669	628	640	-3.18%	143,600	-	-28.17%
05/28	（空売り報告）Nomura International plc 79,625株（0.86%）+0.23%
05/27	670	672	640	661	-0.75%	122,200	-	-27.04%
05/27	（空売り報告）Nomura International plc 57,825株（0.63%）+0.1%
05/26	688	688	665	666	-2.06%	120,300	-	-27.69%
05/26	（空売り報告）Nomura International plc 49,400株（0.53%）再IN
05/25	703	709	675	680	-0.87%	140,200	-	-27.27%
05/22	699	728	685	686	-16.24%	398,000	-	-27.64%
05/21	831	848	798	819	+0.37%	57,000	-	-14.69%
05/20	880	880	805	816	-6.85%	45,300	-	-15.53%
05/19	882	898	838	876	-0.45%	41,000	-	-9.97%
05/18	895	926	858	880	-6.38%	66,900	-	-10.11%
05/15	（IR情報）16:00 2026年3月期決算短信〔日本基準〕(非連結)
05/15	（IR情報）16:00 繰延税金資産の計上及び業績予想と実績値との差異に関するお知らせ
05/15	940	966	922	940	+1.62%	62,400	-	-4.18%
05/14	916	950	912	925	-0.64%	29,400	-	-5.71%
05/13	927	950	914	931	-0.32%	23,000	-	-5.1%
05/12	972	996	926	934	-4.21%	54,700	-	-4.69%

ジオマテック（6907）のイベントチャート

2026/05/12～2026/10/05

イベント情報＆株価推移

開示資料

決算

株式

チャート