GMOフィナンシャル HD（7177）の株価チャート
株価
5/8
- 前日 (5/7)
- 1,087
- 始値
- 1,081
- 高値
- 1,106
- 安値
- 1,068
- 終値 +0.83%
- 1,096
- 出来高 -25.16%
- 485,100
乖離率
- 株価（5日）
移動平均値 - +3.3%
1,061 - 株価（25日）
移動平均値 - +11.38%
984 - 出来高（5日）
移動平均値 - -0.85%
489,260
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 | 1,081 | 1,106 | 1,068 | 1,096 | +0.83% | 485,100 | 1338億1272万 | +11.38% | 12.38 | 2.31 |
| 05/07 | 1,050 | 1,095 | 1,042 | 1,087 | +3.92% | 648,200 | 1327億1389万 | +11.49% | 12.28 | 2.29 |
| 05/01 | 1,012 | 1,060 | 1,005 | 1,046 | +1.85% | 494,100 | 1277億813万 | +8.06% | 11.81 | 2.2 |
| 04/30 | 1,049 | 1,049 | 1,018 | 1,027 | -2% | 418,700 | 1253億8838万 | +6.65% | 11.6 | 2.16 |
| 04/28 | 1,037 | 1,052 | 1,033 | 1,048 | +1.45% | 400,200 | 1279億5231万 | +9.28% | 11.84 | 2.21 |
| 04/27 | 1,033 | 1,052 | 1,031 | 1,033 | -1.81% | 405,700 | 1261億2093万 | +8.28% | 11.67 | 2.17 |
| 04/24 | 1,037 | 1,070 | 1,029 | 1,052 | +1.25% | 416,600 | 1284億4068万 | +10.97% | 11.88 | 2.21 |
| 04/23 | 1,021 | 1,057 | 1,014 | 1,039 | +4.21% | 886,800 | 1268億5348万 | +10.18% | 11.73 | 2.19 |
| 04/22 | 1,012 | 1,015 | 990 | 997 | -1.68% | 247,200 | 1217億2562万 | +6.29% | 11.26 | 2.1 |
| 04/21 | 1,003 | 1,018 | 990 | 1,014 | +2.01% | 516,300 | 1238億118万 | +8.45% | 11.45 | 2.13 |
| 04/20 | 1,016 | 1,019 | 989 | 994 | -1.39% | 374,700 | 1213億5935万 | +6.88% | 11.23 | 2.09 |
| 04/17 | 979 | 1,015 | 979 | 1,008 | +2.65% | 828,500 | 1230億6863万 | +8.74% | 11.38 | 2.12 |
| 04/16 | 962 | 987 | 958 | 982 | +2.83% | 707,200 | 1198億9424万 | +6.39% | 11.09 | 2.07 |
| 04/15 | 954 | 960 | 949 | 955 | +1.27% | 251,700 | 1165億9776万 | +3.69% | 10.78 | 2.01 |
| 04/14 | 949 | 952 | 940 | 943 | +0.96% | 213,700 | 1151億3266万 | +2.5% | 10.65 | 1.98 |
| 04/13 | 930 | 938 | 924 | 934 | +0.54% | 239,700 | 1140億3383万 | +1.74% | 10.55 | 1.97 |
| 04/10 | 941 | 945 | 925 | 929 | -0.85% | 150,000 | 1134億2337万 | +1.2% | 10.49 | 1.96 |
| 04/09 | 949 | 952 | 936 | 937 | -1.26% | 157,700 | 1144億11万 | +2.07% | 10.58 | 1.97 |
| 04/08 | 948 | 949 | 940 | 949 | +1.71% | 209,800 | 1158億6521万 | +3.6% | 10.72 | 2 |
| 04/07 | 938 | 946 | 930 | 933 | -0.11% | 421,300 | 1139億1174万 | +1.97% | 10.54 | 1.96 |
| 04/06 | 928 | 935 | 927 | 934 | +0.65% | 99,000 | 1140億3383万 | +2.08% | 10.55 | 1.97 |
| 04/03 | 927 | 936 | 924 | 928 | +1.09% | 226,500 | 1133億128万 | +1.31% | 10.48 | 1.95 |
| 04/02 | 926 | 934 | 910 | 918 | -0.33% | 265,400 | 1120億8036万 | +0.11% | 10.37 | 1.93 |
| 04/01 | 910 | 921 | 905 | 921 | +3.48% | 224,100 | 1124億4664万 | +0.33% | 10.4 | 1.94 |
| 03/31 | 895 | 903 | 886 | 890 | +0.11% | 277,400 | 1086億6179万 | -3.05% | 10.05 | 1.87 |
| 03/30 | 872 | 895 | 867 | 889 | -2.52% | 308,000 | 1085億3970万 | -3.26% | 10.04 | 1.87 |
| 03/27 | 910 | 920 | 910 | 912 | -0.22% | 177,400 | 1113億4781万 | -0.87% | 10.3 | 1.92 |
| 03/26 | 923 | 924 | 908 | 914 | -0.98% | 183,100 | 1115億9199万 | -0.65% | 10.32 | 1.92 |
| 03/25 | 914 | 926 | 914 | 923 | +1.43% | 137,700 | 1126億9082万 | +0.33% | 10.42 | 1.94 |
| 03/24 | 911 | 913 | 904 | 910 | +2.02% | 169,100 | 1111億363万 | -0.87% | 10.28 | 1.92 |
| 03/23 | 904 | 904 | 892 | 892 | -2.83% | 297,500 | 1089億597万 | -2.73% | 10.07 | 1.88 |
| 03/19 | 930 | 934 | 918 | 918 | -2.03% | 210,300 | 1120億8036万 | +0.11% | 10.37 | 1.93 |
| 03/18 | 913 | 937 | 911 | 937 | +3.42% | 259,100 | 1144億11万 | +2.29% | 10.58 | 1.97 |
| 03/17 | 915 | 918 | 906 | 906 | +0.22% | 117,800 | 1106億1526万 | -0.88% | 10.23 | 1.91 |
| 03/16 | 907 | 918 | 904 | 904 | 0% | 268,900 | 1103億7108万 | -0.99% | 10.21 | 1.9 |
| 03/13 | 904 | 910 | 898 | 904 | -0.44% | 193,500 | 1103億7108万 | -0.88% | 10.21 | 1.9 |
| 03/12 | 923 | 923 | 903 | 908 | -2.05% | 234,700 | 1108億5944万 | -0.44% | 10.25 | 1.91 |
| 03/11 | 933 | 937 | 927 | 927 | -0.75% | 161,500 | 1131億7919万 | +1.64% | 10.47 | 1.95 |
| 03/10 | 929 | 934 | 918 | 934 | +2.52% | 404,400 | 1140億3383万 | +2.64% | 10.55 | 1.97 |
| 03/09 | 899 | 915 | 889 | 911 | -1.94% | 452,100 | 1112億2572万 | +0.33% | 10.29 | 1.92 |
| 03/06 | 915 | 929 | 908 | 929 | +0.87% | 211,200 | 1134億2337万 | +2.43% | 10.49 | 1.96 |
| 03/05 | 912 | 930 | 912 | 921 | +3.6% | 284,800 | 1124億4664万 | +1.77% | 10.4 | 1.94 |
| 03/04 | 900 | 908 | 878 | 889 | -3.68% | 582,100 | 1085億3970万 | -1.55% | 10.04 | 1.87 |
| 03/03 | 942 | 942 | 920 | 923 | -2.22% | 412,400 | 1126億9082万 | +2.21% | 10.42 | 1.94 |
| 03/02 | 940 | 945 | 921 | 944 | -1.05% | 500,100 | 1152億5475万 | +4.77% | 10.66 | 1.99 |
| 02/27 | 949 | 954 | 940 | 954 | +0.32% | 276,600 | 1164億7567万 | +6.24% | 10.77 | 2.01 |
| 02/26 | 939 | 953 | 939 | 951 | +1.6% | 435,900 | 1161億939万 | +6.26% | 10.74 | 2 |
| 02/25 | 921 | 936 | 917 | 936 | +1.63% | 330,000 | 1142億7802万 | +4.93% | 10.57 | 1.97 |
| 02/24 | 911 | 925 | 902 | 921 | +1.1% | 366,000 | 1124億4664万 | +3.48% | 10.4 | 1.94 |
| 02/20 | 916 | 917 | 905 | 911 | -0.65% | 246,500 | 1112億2572万 | +2.47% | 10.29 | 1.92 |
| 02/19 | 912 | 917 | 903 | 917 | +1.1% | 274,100 | 1119億5827万 | +3.27% | 10.36 | 1.93 |
| 02/18 | 917 | 918 | 905 | 907 | -1.09% | 200,400 | 1107億3735万 | +2.37% | 10.24 | 1.91 |
| 02/17 | 896 | 917 | 895 | 917 | +3.15% | 768,200 | 1119億5827万 | +3.62% | 10.36 | 1.93 |
| 02/16 | 883 | 889 | 877 | 889 | +1.6% | 281,400 | 1085億3970万 | +0.68% | 10.04 | 1.87 |
| 02/13 | 888 | 891 | 875 | 875 | -1.69% | 392,700 | 1068億3041万 | -0.91% | 9.88 | 1.84 |
| 02/12 | 890 | 893 | 885 | 890 | -0.45% | 401,200 | 1086億6179万 | +0.79% | 10.05 | 1.87 |
| 02/10 | 888 | 898 | 887 | 894 | +0.68% | 245,800 | 1091億5016万 | +1.25% | 10.1 | 1.88 |
| 02/09 | 888 | 894 | 885 | 888 | +1.14% | 382,700 | 1084億1760万 | +0.68% | 10.03 | 1.87 |
| 02/06 | 890 | 890 | 878 | 878 | -1.35% | 421,200 | 1071億9669万 | -0.34% | 9.92 | 1.85 |
| 02/05 | 906 | 909 | 890 | 890 | -1.55% | 838,700 | 1086億6179万 | +0.91% | 10.05 | 1.87 |
| 02/04 | 896 | 907 | 892 | 904 | +0.89% | 512,900 | 1103億7108万 | +2.49% | 10.21 | 1.9 |
| 02/03 | 884 | 896 | 883 | 896 | +1.82% | 236,400 | 1093億9434万 | +1.59% | 10.12 | 1.89 |
| 02/02 | 890 | 890 | 877 | 880 | -1.01% | 286,300 | 1074億4087万 | -0.11% | 9.94 | 1.85 |
| 01/30 | 890 | 894 | 885 | 889 | -0.11% | 240,900 | 1085億3970万 | +0.91% | 10.04 | 1.87 |
| 01/29 | 886 | 891 | 877 | 890 | +1.25% | 355,800 | 1086億6179万 | +1.02% | 10.05 | 1.87 |
| 01/28 | 877 | 879 | 871 | 879 | +0.46% | 153,800 | 1073億1878万 | -0.11% | 9.93 | 1.85 |
| 01/27 | 874 | 878 | 867 | 875 | +0.57% | 243,400 | 1068億3041万 | -0.57% | 9.88 | 1.84 |
| 01/26 | 876 | 876 | 870 | 870 | -1.36% | 229,300 | 1062億1995万 | -1.14% | 9.82 | 1.83 |
| 01/23 | 875 | 883 | 875 | 882 | +1.15% | 167,300 | 1076億8505万 | +0.23% | 9.96 | 1.86 |
| 01/22 | 874 | 878 | 872 | 872 | +0.35% | 139,700 | 1064億6413万 | -0.91% | 9.85 | 1.84 |
| 01/21 | 880 | 880 | 867 | 869 | -1.36% | 450,800 | 1060億9786万 | -1.36% | 9.81 | 1.83 |
| 01/20 | 889 | 889 | 880 | 881 | -0.68% | 147,400 | 1075億6296万 | -0.23% | 9.95 | 1.85 |
| 01/19 | 894 | 895 | 884 | 887 | -0.11% | 230,200 | 1082億9551万 | +0.34% | 10.02 | 1.87 |
| 01/16 | 890 | 892 | 883 | 888 | -0.22% | 196,900 | 1084億1760万 | +0.34% | 10.03 | 1.87 |
| 01/15 | 879 | 891 | 878 | 890 | +1.6% | 321,500 | 1086億6179万 | +0.45% | 10.05 | 1.87 |
| 01/14 | 875 | 879 | 872 | 876 | -0.11% | 269,900 | 1069億5250万 | -1.13% | 9.89 | 1.84 |
| 01/13 | 880 | 882 | 872 | 877 | +0.23% | 433,900 | 1070億7459万 | -1.24% | 9.9 | 1.85 |
| 01/09 | 880 | 882 | 872 | 875 | -0.46% | 267,100 | 1068億3041万 | -1.57% | 9.88 | 1.84 |
| 01/08 | 882 | 885 | 875 | 879 | -0.34% | 233,100 | 1073億1878万 | -1.24% | 9.93 | 1.85 |
| 01/07 | 881 | 884 | 877 | 882 | +0.11% | 161,800 | 1076億8505万 | -1.12% | 9.96 | 1.86 |
| 01/06 | 874 | 886 | 874 | 881 | +0.92% | 279,800 | 1075億6296万 | -1.34% | 9.95 | 1.85 |
| 01/05 | 876 | 879 | 872 | 873 | -0.11% | 365,300 | 1065億8623万 | -2.46% | 9.86 | 1.84 |
| 2025 | ||||||||||
| 12/30 | 886 | 889 | 874 | 874 | -1.91% | 345,400 | 1067億832万 | -2.56% | 9.87 | 1.95 |
| 12/29 | 889 | 899 | 885 | 891 | -0.56% | 276,200 | 1087億8388万 | -0.78% | 10.06 | 1.99 |
| 12/26 | 892 | 901 | 892 | 896 | +0.45% | 445,700 | 1093億9434万 | -0.44% | 10.12 | 2 |
| 12/25 | 889 | 895 | 883 | 892 | +1.02% | 226,800 | 1089億597万 | -1% | 10.07 | 1.99 |
| 12/24 | 890 | 890 | 881 | 883 | -0.23% | 297,400 | 1078億715万 | -2.11% | 9.97 | 1.97 |
| 12/23 | 875 | 890 | 874 | 885 | +1.26% | 284,800 | 1080億5133万 | -2.1% | 9.99 | 1.98 |
| 12/22 | 885 | 886 | 873 | 874 | -0.68% | 294,900 | 1067億832万 | -3.43% | 9.87 | 1.95 |
| 12/19 | 877 | 880 | 871 | 880 | +0.92% | 234,400 | 1074億4087万 | -3.08% | 9.94 | 1.96 |
| 12/18 | 867 | 874 | 863 | 872 | +0.58% | 179,800 | 1064億6413万 | -4.18% | 9.85 | 1.95 |
| 12/17 | 874 | 875 | 863 | 867 | -0.8% | 409,100 | 1058億5367万 | -4.93% | 9.79 | 1.94 |
| 12/16 | 881 | 884 | 871 | 874 | -0.34% | 410,600 | 1067億832万 | -4.48% | 9.87 | 1.95 |
| 12/15 | 906 | 906 | 874 | 877 | -3.52% | 1,020,900 | 1070億7459万 | -4.36% | 9.9 | 1.96 |
| 12/12 | 911 | 911 | 905 | 909 | +0.44% | 154,500 | 1109億8153万 | -0.98% | 10.27 | 2.03 |
| 12/11 | 917 | 917 | 905 | 905 | -1.09% | 230,600 | 1104億9317万 | -1.42% | 10.22 | 2.02 |
| 12/10 | 909 | 917 | 908 | 915 | +1.1% | 182,300 | 1117億1409万 | -0.33% | 10.33 | 2.04 |
| 12/09 | 905 | 912 | 905 | 905 | -0.33% | 164,600 | 1104億9317万 | -1.31% | 10.22 | 2.02 |
| 12/08 | 902 | 910 | 901 | 908 | +0.67% | 132,600 | 1108億5944万 | -0.98% | 10.25 | 2.03 |
| 12/05 | 915 | 916 | 901 | 902 | -1.53% | 300,400 | 1101億2689万 | -1.64% | 10.19 | 2.01 |
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 | |
| 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 | 1075億8076万 | 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 | 1,096 2026/5/8 | 485,100 | 1338億1272万 | +11.38% 984 | |||
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）
- 2026/05/08 vs 2025/12/30
- 25%（1.25倍）
- 過去安値
391円（2020/03/13） - 180%（2.8倍）
1,096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。
