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
09/24	1,189	1,189	1,168	1,176	-0.59%	283,700	-	+1.47%	-	-
09/18	1,171	1,196	1,167	1,183	+1.72%	234,700	-	+2.34%	-	-
09/17	1,169	1,172	1,159	1,163	+0.17%	118,500	-	+0.87%	-	-
09/16	1,164	1,170	1,157	1,161	0%	188,100	-	+0.96%	-	-
09/15	1,172	1,173	1,157	1,161	-0.17%	207,500	-	+1.22%	-	-
09/14	1,156	1,168	1,140	1,163	+0.43%	201,500	-	+1.66%	-	-
09/11	1,150	1,164	1,144	1,158	-0.69%	183,400	-	+1.49%	-	-
09/10	1,147	1,166	1,144	1,166	+1.83%	157,800	-	+2.37%	-	-
09/09	1,152	1,156	1,140	1,145	-1.29%	144,400	-	+0.79%	-	-
09/08	1,161	1,177	1,149	1,160	-0.6%	174,300	-	+2.38%	-	-
09/07	1,171	1,181	1,160	1,167	-1.27%	190,900	-	+3.27%	-	-
09/04	1,173	1,185	1,160	1,182	+1.9%	306,000	-	+4.88%	-	-
09/03	1,173	1,173	1,148	1,160	-0.43%	224,800	-	+3.39%	-	-
09/02	1,200	1,220	1,163	1,165	-3.88%	303,700	-	+4.11%	-	-
09/01	1,223	1,243	1,203	1,212	-0.57%	372,300	-	+8.6%	-	-
08/31	1,200	1,230	1,189	1,219	+1.16%	425,000	-	+9.82%	-	-
08/28	1,180	1,208	1,176	1,205	+1.86%	281,100	-	+9.25%	-	-
08/27	1,173	1,188	1,158	1,183	+0.94%	194,400	-	+7.84%	-	-
08/26	1,158	1,185	1,157	1,172	+1.91%	329,900	-	+7.33%	-	-
08/25	1,159	1,162	1,140	1,150	+0.17%	200,800	-	+5.8%	-	-
08/24	1,140	1,152	1,133	1,148	+1.95%	297,600	-	+6%	-	-
08/21	1,084	1,126	1,082	1,126	+2.83%	287,700	-	+4.36%	-	-
08/20	1,084	1,095	1,072	1,095	+1.96%	152,100	-	+1.67%	-	-
08/19	1,082	1,082	1,064	1,074	-1.47%	272,800	-	-0.19%	-	-
08/18	1,085	1,097	1,083	1,090	+0.37%	126,800	-	+1.4%	-	-
08/17	1,100	1,106	1,085	1,086	-1.45%	165,400	-	+1.12%	-	-
08/14	1,100	1,108	1,091	1,102	+0.36%	201,300	-	+2.8%	-	-
08/13	1,089	1,098	1,081	1,098	+1.29%	130,700	-	+2.71%	-	-
08/12	1,098	1,099	1,082	1,084	-0.37%	140,000	-	+1.69%	-	-
08/10	1,096	1,115	1,081	1,088	0%	289,300	-	+2.35%	-	-
08/07	1,100	1,100	1,079	1,088	-1.09%	211,200	-	+2.54%	-	-
08/06	1,059	1,100	1,052	1,100	+0.46%	332,100	-	+3.97%	-	-
08/05	1,088	1,095	1,069	1,095	+1.96%	291,600	-	+3.99%	-	-
08/04	1,082	1,085	1,063	1,074	-0.92%	174,500	-	+2.48%	-	-
08/03	1,082	1,084	1,055	1,084	-0.37%	223,700	-	+3.73%	-	-
07/31	1,066	1,092	1,053	1,088	+1.68%	223,300	-	+4.51%	-	-
07/30	1,078	1,079	1,058	1,070	-0.83%	121,100	-	+3.08%	-	-
07/29	1,077	1,085	1,059	1,079	-0.09%	185,400	-	+4.25%	-	-
07/28	1,084	1,087	1,068	1,080	+1.5%	338,000	-	+4.75%	-	-
07/27	1,048	1,064	1,042	1,064	+2.01%	219,800	-	+3.6%	-	-
07/24	1,055	1,056	1,032	1,043	-1.97%	216,800	-	+1.96%	-	-
07/23	1,055	1,067	1,046	1,064	+1.24%	204,300	-	+4.31%	-	-
07/22	1,062	1,062	1,043	1,051	-0.1%	227,700	-	+3.34%	-	-
07/21	1,049	1,060	1,043	1,052	+0.96%	191,300	-	+3.75%	-	-
07/17	1,067	1,072	1,030	1,042	-2.07%	286,800	-	+2.96%	-	-
07/16	1,073	1,074	1,054	1,064	-0.47%	172,600	-	+5.24%	-	-
07/15	1,084	1,084	1,062	1,069	-0.28%	168,200	-	+5.95%	-	-
07/14	1,051	1,076	1,044	1,072	+2.68%	221,500	-	+6.56%	-	-
07/13	1,056	1,072	1,039	1,044	-2.16%	237,300	-	+3.98%	-	-
07/10	1,037	1,073	1,035	1,067	+3.09%	324,700	-	+6.27%	-	-
07/09	1,018	1,035	1,008	1,035	+0.58%	208,500	-	+3.19%	-	-
07/08	1,019	1,080	1,014	1,029	+1.28%	379,300	-	+2.69%	-	-
07/07	1,026	1,032	1,012	1,016	-1.07%	210,100	-	+1.3%	-	-
07/06	1,031	1,038	1,020	1,027	-0.19%	207,000	-	+1.99%	-	-
07/03	1,004	1,029	1,000	1,029	+2.59%	250,000	-	+1.68%	-	-
07/02	982	1,005	974	1,003	+2.45%	313,500	-	-1.38%	-	-
07/01	978	995	971	979	-0.51%	259,000	-	-4.3%	-	-
06/30	990	994	978	984	-0.81%	262,300	-	-4.47%	-	-
06/29	987	997	978	992	+0.51%	247,700	-	-4.34%	-	-
06/26	996	1,000	982	987	-1.2%	405,400	-	-5.37%	-	-
06/25	1,005	1,008	993	999	0%	216,000	-	-4.86%	-	-
06/24	983	1,012	982	999	+1.83%	311,400	-	-5.22%	-	-
06/23	987	995	977	981	+0.62%	379,400	-	-7.28%	-	-
06/22	960	978	950	975	+0.93%	311,900	-	-8.11%	-	-
06/19	985	985	962	966	-1.13%	397,700	-	-9.13%	-	-
06/18	987	996	977	977	-0.81%	325,200	-	-8.35%	-	-
06/17	985	996	981	985	+0.51%	241,000	-	-7.77%	-	-
06/16	1,003	1,004	974	980	-2.58%	448,300	-	-8.41%	-	-
06/15	1,020	1,020	994	1,006	+0.2%	309,600	-	-6.16%	-	-
06/12	1,020	1,020	998	1,004	-0.89%	147,400	-	-6.52%	-	-
06/11	999	1,015	997	1,013	+1.4%	207,400	-	-6.03%	-	-
06/10	1,026	1,030	993	999	-2.63%	289,400	-	-7.59%	-	-
06/09	1,054	1,054	1,022	1,026	-1.06%	198,400	-	-5.26%	-	-
06/08	1,025	1,040	1,018	1,037	-0.38%	238,700	-	-4.25%	-	-
06/05	1,031	1,058	1,029	1,041	+1.26%	266,700	-	-3.88%	-	-
06/04	1,036	1,050	1,028	1,028	-2.19%	295,800	-	-5.08%	-	-
06/03	1,104	1,110	1,047	1,051	-5.23%	561,300	-	-3.04%	-	-
06/02	1,125	1,132	1,102	1,109	-3.98%	501,200	-	+2.4%	-	-
06/01	1,146	1,155	1,120	1,155	+0.35%	473,300	-	+7.04%	-	-
05/29	1,150	1,171	1,147	1,151	+0.7%	1,314,800	-	+7.27%	-	-
05/28	1,137	1,161	1,124	1,143	-1.72%	1,256,800	-	+7.12%	-	-
05/27	1,172	1,176	1,144	1,163	+0.09%	981,500	-	+9.61%	-	-
05/26	1,134	1,179	1,121	1,162	+2.2%	430,500	-	+10.25%	-	-
05/25	1,157	1,167	1,134	1,137	-1.73%	375,800	-	+8.7%	-	-
05/22	1,135	1,169	1,130	1,157	+3.86%	601,600	-	+11.46%	-	-
05/21	1,113	1,133	1,111	1,114	+1.92%	386,900	-	+8.26%	-	-
05/20	1,075	1,099	1,059	1,093	+3.5%	440,400	-	+6.95%	-	-
05/19	1,043	1,075	1,041	1,056	+3.02%	400,400	-	+3.94%	-	-
05/18	1,030	1,031	1,011	1,025	-0.19%	314,400	-	+1.38%	-	-
05/15	1,035	1,048	1,025	1,027	-0.39%	340,700	-	+1.88%	-	-
05/14	1,053	1,053	1,029	1,031	-1.62%	207,800	-	+2.69%	-	-
05/13	1,040	1,056	1,032	1,048	+1.55%	264,600	-	+4.8%	-	-
05/12	1,052	1,055	1,025	1,032	-1.71%	338,700	-	+3.72%	-	-
05/11	1,087	1,091	1,039	1,050	-4.2%	789,600	-	+6.06%	-	-
05/08	1,081	1,106	1,068	1,096	+0.83%	485,100	-	+11.38%	-	-
05/07	1,050	1,095	1,042	1,087	+3.92%	648,200	-	+11.49%	-	-
05/01	1,012	1,060	1,005	1,046	+1.85%	494,100	-	+8.06%	-	-
04/30	1,049	1,049	1,018	1,027	-2%	418,700	-	+6.65%	-	-
04/28	1,037	1,052	1,033	1,048	+1.45%	400,200	-	+9.28%	-	-
04/27	1,033	1,052	1,031	1,033	-1.81%	405,700	-	+8.28%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2016年 3月期	1,419 4/1	620 8/25	829,700 6/24	1622億6748万	712億6907万	+14.51% 10/26	-27% 8/25
2017年 3月期	909 12/27	657 4/8	219,300 11/9	1068億2811万	769億2305万	+12.99% 12/7	-8.64% 2/6
2018年 12月期	979 6/8	520 12/26	1,349,100 10/12	1171億1055万	623億5509万	+14.65% 5/7	-18.39% 10/11
2019年 12月期	703 3/6	550 6/4 6/3	952,200 6/17	844億965万	647億2553万	+11.95% 6/17	-10.38% 5/7
2020年 12月期	743 6/26	391 3/13	1,926,600 6/26	875億8699万	460億6382万	+19.31% 5/1	-22.84% 3/13
2021年 12月期	1,090 2/18	706 2/1	7,847,100 2/18	1285億2097万	832億4386万	+30.96% 2/18	-9.42% 5/13
2022年 12月期	891 1/17 1/14 他2件	497 12/26	2,089,100 10/26	1050億5705万	586億84万	+9.78% 1/27	-18.34% 10/28
2023年 12月期	785 9/20	510 1/4	1,845,100 9/15	958億4214万	601億3366万	+8.72% 6/19	-10.55% 2/7
2024年 12月期	815 6/6	508 8/5	3,003,300 7/17	995億490万	620億2268万	+7.92% 3/27	-28.16% 8/5
2025年 12月期	1,007 8/28	647 4/7	1,485,400 8/6	1229億4654万	789億9346万	+11.94% 8/7	-11.68% 4/7
最新	1,176 2026/9/24		283,700	1435億8007万		+1.47% 1,159

年間値上がり率

2016/12/30 vs 2015/12/30: 14%（1.14倍）
2017/12/29 vs 2016/12/30: -17%（0.83倍）
2018/12/28 vs 2017/12/29: -21%（0.79倍）
2019/12/30 vs 2018/12/28: 4%（1.04倍）
2020/12/30 vs 2019/12/30: 20%（1.2倍）
2021/12/30 vs 2020/12/30: 19%（1.19倍）
2022/12/30 vs 2021/12/30: -40%（0.6倍）
2023/12/29 vs 2022/12/30: 47%（1.47倍）
2024/12/30 vs 2023/12/29: -9%（0.91倍）
2025/12/30 vs 2024/12/30: 27%（1.27倍）
2026/09/24 vs 2025/12/30: 35%（1.35倍）
過去安値 391円（2020/03/13）: 201%（3.01倍）
1,176円（9/24）

GMOフィナンシャル HD（7177）の株価チャート

株価

9/24

乖離率

2026/04/27～2026/09/24

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート