- 7060
- 2026/10/02
- 時価
- 61億円
- PER 予
- 9.61倍
- 2019年以降
- 赤字-117.63倍
（2019-2026年） - PBR
- 2.1倍
- 2019年以降
- 1.17-8.73倍
（2019-2026年） - 配当 予
- 5.37%
- ROE 予
- 21.82%
- ROA 予
- 8.14%
- 資料
- Link
- CSV,JSON
ギークス（7060）の株価チャート
株価
10/2
- 前日 (10/1)
- 600
- 始値
- 601
- 高値
- 603
- 安値
- 587
- 終値 -0.67%
- 596
- 出来高 +210.96%
- 45,400
乖離率
- 株価（5日）
移動平均値 - -0.33%
598 - 株価（25日）
移動平均値 - +0.34%
594 - 出来高（5日）
移動平均値 - +131.4%
19,620
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 | 601 | 603 | 587 | 596 | -0.67% | 45,400 | - | +0.34% | - | - |
| 10/01 | 606 | 606 | 592 | 600 | -0.99% | 14,600 | - | +1.01% | - | - |
| 09/30 | 590 | 606 | 589 | 606 | +3.06% | 18,600 | - | +2.02% | - | - |
| 09/29 | 590 | 595 | 588 | 588 | -2.16% | 4,200 | - | -1.01% | - | - |
| 09/28 | 615 | 615 | 601 | 601 | -1.64% | 15,300 | - | +1.18% | - | - |
| 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% | - | - |
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 | |
| 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 | - | -7.07% 5/9 |
| 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 | +27.68% 4/16 | -39.39% 3/13 |
| 2021年 3月期 | 1,885 3/31 | 973 4/2 | 368,800 5/28 | 198億1783万 | 101億7590万 | +31.69% 1/25 | -13.03% 6/15 |
| 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 | +34.7% 11/18 | -22.47% 2/21 |
| 2023年 3月期 | 1,437 4/5 | 741 11/7 | 939,100 11/11 | 151億8115万 | 78億3210万 | +20.09% 11/16 | -27.52% 5/16 |
| 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 | +12.75% 4/4 | -23.68% 5/26 |
| 2025年 3月期 | 567 4/10 | 327 8/5 | 259,500 8/5 | 58億5293万 | 33億7649万 | +9.81% 2/25 | -28.58% 8/5 |
| 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 | +26.92% 8/22 | -11.87% 1/29 |
| 最新 | 596 2026/10/2 | 45,400 | 61億5710万 | +0.34% 594 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -32%（0.68倍）
- 2021/12/30 vs 2020/12/30
- 53%（1.53倍）
- 2022/12/30 vs 2021/12/30
- -51%（0.49倍）
- 2023/12/29 vs 2022/12/30
- -41%（0.59倍）
- 2024/12/30 vs 2023/12/29
- -23%（0.77倍）
- 2025/12/30 vs 2024/12/30
- 57%（1.57倍）
- 2026/10/02 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
327円（2024/08/05） - 82%（1.82倍）
596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。
