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
09/25	601	618	601	611	+1.5%	36,100	-	+3.04%	-	-
09/24	588	610	588	602	+2.91%	42,500	-	+1.52%	-	-
09/18	581	586	579	585	0%	17,700	-	-1.18%	-	-
09/17	585	587	583	585	+0.34%	5,200	-	-1.18%	-	-
09/16	585	588	576	583	-0.17%	9,300	-	-1.52%	-	-
09/15	586	588	582	584	-0.34%	5,500	-	-1.52%	-	-
09/14	581	588	574	586	+1.21%	7,500	-	-1.01%	-	-
09/11	580	584	572	579	-0.17%	10,100	-	-2.2%	-	-
09/10	583	586	579	580	-1.19%	7,600	-	-2.19%	-	-
09/09	585	588	580	587	+0.51%	6,900	-	-1.18%	-	-
09/08	599	599	576	584	-2.01%	21,000	-	-1.85%	-	-
09/07	601	601	595	596	-0.17%	5,700	-	+0.17%	-	-
09/04	600	603	597	597	0%	6,400	-	+0.17%	-	-
09/03	608	608	595	597	-1.49%	5,000	-	+0.17%	-	-
09/02	609	609	600	606	-0.49%	8,500	-	+1.51%	-	-
09/01	602	609	600	609	+1.5%	15,600	-	+1.84%	-	-
08/31	593	602	591	600	+0.5%	15,200	-	+0.33%	-	-
08/28	601	601	596	597	+0.34%	5,300	-	-0.33%	-	-
08/27	604	604	595	595	-0.83%	5,500	-	-0.83%	-	-
08/26	601	602	599	600	+0.17%	6,800	-	-0.17%	-	-
08/25	600	600	595	599	-0.17%	8,400	-	-0.5%	-	-
08/24	592	600	590	600	+2.04%	6,000	-	-0.5%	-	-
08/21	594	597	588	588	-0.84%	5,400	-	-2.49%	-	-
08/20	587	593	587	593	+0.85%	6,300	-	-1.82%	-	-
08/19	595	596	586	588	-1.18%	5,800	-	-2.65%	-	-
08/18	586	605	586	595	0%	24,400	-	-1.65%	-	-
08/17	598	598	578	595	+2.94%	26,900	-	-1.65%	-	-
08/14	587	588	577	578	-1.53%	15,300	-	-4.3%	-	-
08/13	585	590	580	587	-1.34%	21,000	-	-2.98%	-	-
08/12	580	595	580	595	+3.48%	18,900	-	-1.82%	-	-
08/10	584	586	568	575	-2.71%	44,200	-	-5.12%	-	-
08/07	600	610	581	591	-1.5%	26,800	-	-2.64%	-	-
08/06	600	607	596	600	0%	7,500	-	-0.99%	-	-
08/05	601	607	599	600	0%	7,100	-	-0.99%	-	-
08/04	605	610	598	600	0%	10,600	-	-0.83%	-	-
08/03	607	613	599	600	-1.15%	11,100	-	-0.66%	-	-
07/31	612	615	607	607	-1.3%	8,100	-	+0.66%	-	-
07/30	617	617	608	615	0%	7,700	-	+2.16%	-	-
07/29	620	620	604	615	-0.32%	13,200	-	+2.5%	-	-
07/28	615	619	612	617	-0.16%	5,100	-	+3.01%	-	-
07/27	611	618	609	618	+0.49%	13,600	-	+3.34%	-	-
07/24	615	621	606	615	-1.6%	27,600	-	+3.19%	-	-
07/23	632	632	621	625	-0.79%	11,200	-	+5.04%	-	-
07/22	629	630	621	630	+0.32%	11,800	-	+6.24%	-	-
07/21	617	628	612	628	+1.62%	25,300	-	+6.26%	-	-
07/17	614	618	587	618	+0.65%	33,000	-	+4.92%	-	-
07/16	606	614	605	614	+1.82%	18,100	-	+4.78%	-	-
07/15	603	605	598	603	+0.17%	15,500	-	+3.08%	-	-
07/14	595	603	595	602	+1.18%	11,800	-	+3.08%	-	-
07/13	595	598	589	595	+0.51%	11,600	-	+1.88%	-	-
07/10	596	596	585	592	0%	5,100	-	+1.54%	-	-
07/09	603	603	591	592	-1%	8,100	-	+1.37%	-	-
07/08	605	605	598	598	-1.16%	5,000	-	+2.57%	-	-
07/07	603	606	599	605	+0.33%	10,000	-	+4.13%	-	-
07/06	591	603	591	603	+3.08%	17,700	-	+4.15%	-	-
07/03	587	591	582	585	+0.17%	13,100	-	+1.21%	-	-
07/02	581	585	580	584	+0.69%	5,600	-	+1.21%	-	-
07/01	585	586	580	580	-0.85%	6,100	-	+1.05%	-	-
06/30	583	585	576	585	+0.86%	6,300	-	+2.09%	-	-
06/29	582	583	579	580	+0.69%	2,400	-	+1.58%	-	-
06/26	583	583	574	576	0%	9,000	-	+1.23%	-	-
06/25	574	584	573	576	+0.35%	10,000	-	+1.59%	-	-
06/24	583	585	568	574	-1.37%	14,300	-	+1.41%	-	-
06/23	583	583	573	582	-0.17%	7,400	-	+3.19%	-	-
06/22	590	591	580	583	+0.52%	9,100	-	+3.55%	-	-
06/19	588	593	579	580	+0.17%	22,300	-	+3.39%	-	-
06/18	572	579	562	579	+1.22%	5,200	-	+3.02%	-	-
06/17	578	578	565	572	-1.04%	17,500	-	+1.78%	-	-
06/16	582	582	565	578	+0.17%	7,600	-	+2.66%	-	-
06/15	574	587	574	577	+2.3%	15,900	-	+2.67%	-	-
06/12	579	587	563	564	-2.42%	22,000	-	+0.36%	-	-
06/11	589	589	570	578	-1.87%	8,000	-	+2.66%	-	-
06/10	577	601	570	589	+0.34%	27,700	-	+4.8%	-	-
06/09	580	588	577	587	0%	18,700	-	+4.45%	-	-
06/08	594	603	574	587	-2.81%	40,800	-	+4.45%	-	-
06/05	551	605	551	604	+7.86%	85,000	-	+7.66%	-	-
06/04	559	567	554	560	0%	18,400	-	+0.18%	-	-
06/03	553	563	548	560	-0.53%	44,100	-	0%	-	-
06/02	554	563	547	563	-0.18%	16,600	-	+0.36%	-	-
06/01	561	566	549	564	+2.36%	30,000	-	+0.53%	-	-
05/29	530	555	530	551	+3.96%	34,400	-	-1.96%	-	-
05/28	536	536	526	530	-0.75%	14,400	-	-5.86%	-	-
05/27	540	540	525	534	-1.11%	19,400	-	-5.49%	-	-
05/26	544	546	536	540	+0.75%	9,400	-	-4.76%	-	-
05/25	532	538	530	536	+0.75%	16,800	-	-5.8%	-	-
05/22	530	543	528	532	-0.75%	50,600	-	-6.67%	-	-
05/21	536	550	536	536	0%	12,300	-	-6.29%	-	-
05/20	555	558	532	536	-2.19%	20,400	-	-6.62%	-	-
05/19	553	559	540	548	0%	30,400	-	-4.86%	-	-
05/18	580	580	532	548	-7.12%	55,500	-	-5.03%	-	-
05/15	592	599	575	590	-0.17%	23,200	-	+1.9%	-	-
05/14	583	591	569	591	+1.9%	14,000	-	+2.07%	-	-
05/13	565	585	562	580	+2.47%	25,200	-	+0.35%	-	-
05/12	573	573	561	566	-1.05%	5,400	-	-2.08%	-	-
05/11	582	588	572	572	-1.55%	12,100	-	-1.04%	-	-
05/08	573	581	563	581	+1.4%	6,900	-	+0.52%	-	-
05/07	573	580	568	573	-1.38%	9,800	-	-0.52%	-	-
05/01	578	582	575	581	+1.04%	6,800	-	+0.69%	-	-
04/30	567	581	563	575	+1.59%	15,700	-	-0.17%	-	-
04/28	563	574	560	566	-0.18%	10,400	-	-1.91%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2019年 3月期	2,375 4,750 3/29	1,450 2,900 3/20	6,433,800 3,216,900 3/22	239億9187万	146億4766万	222億3666万 3/29
2020年 3月期	2,715 5,430 4/2	766 3/17	2,768,200 1,384,100 4/1	274億2649万	80億1104万	113億1933万 3/31
2021年 3月期	1,885 3/31	973 4/2	368,800 5/28	198億1783万	101億7590万	192億809万 3/31
2022年 3月期	2,221 11/19	1,006 2/24	490,800 11/12	233億9157万	106億2545万	144億3987万 3/31
2023年 3月期	1,437 4/5	741 11/7	939,100 11/11	151億8115万	78億3210万	101億9009万 3/31
2024年 3月期	1,186 5/11	440 3/11	2,022,200 8/31	125億7738万	45億4195万	53億6934万 3/29
2025年 3月期	567 4/10	327 8/5	259,500 8/5	58億5293万	33億7649万	41億3218万 3/31
2026年 3月期	713 8/29 8/28 他2件	350 4/7	1,669,400 4/8	73億6562万	36億1440万	56億6900万 3/31
最新	611 2026/9/25		36,100	63億1206万

ギークス（7060）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート