- 7177
- 2026/11/06
- 時価
- 1179億円
- PER
- 10.91倍
- 2016年以降
- 6.27-83.58倍
（2016-2025年） - PBR
- 1.94倍
- 2016年以降
- 1.23-6.74倍
（2016-2025年） - 配当 予
- 7.1%
- ROE
- 21.05%
- ROA
- 0.74%
- 資料
- Link
- CSV,JSON
GMOフィナンシャル HD（7177）の株価チャート
株価
11/6
- 前日 (11/5)
- 1,009
- 始値
- 964
- 高値
- 994
- 安値
- 960
- 終値 -4.26%
- 966
- 出来高 +40.28%
- 617,100
乖離率
- 株価（5日）
移動平均値 - -4.55%
1,012 - 株価（25日）
移動平均値 - -12.66%
1,106 - 出来高（5日）
移動平均値 - +2.49%
602,120
2026/06/11～2026/11/06
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 | ||||||||||
| 11/06 | 964 | 994 | 960 | 966 | -4.26% | 617,100 | - | -12.66% | - | - |
| 11/05 | 1,014 | 1,028 | 1,001 | 1,009 | +1.2% | 439,900 | - | -9.43% | - | - |
| 11/04 | 1,010 | 1,017 | 974 | 997 | -2.06% | 689,200 | - | -11.06% | - | - |
| 11/02 | 1,030 | 1,048 | 995 | 1,018 | -4.68% | 840,800 | - | -9.83% | - | - |
| 10/30 | 1,075 | 1,088 | 1,060 | 1,068 | -1.29% | 423,600 | - | -5.99% | - | - |
| 10/29 | 1,087 | 1,092 | 1,073 | 1,082 | +0.28% | 390,000 | - | -5.09% | - | - |
| 10/28 | 1,054 | 1,088 | 1,031 | 1,079 | +3.15% | 745,600 | - | -5.68% | - | - |
| 10/27 | 1,043 | 1,061 | 1,011 | 1,046 | +0.1% | 918,000 | - | -8.89% | - | - |
| 10/26 | 1,032 | 1,060 | 1,006 | 1,045 | -7.36% | 2,247,500 | - | -9.29% | - | - |
| 10/23 | 1,130 | 1,134 | 1,091 | 1,128 | +0.53% | 583,800 | - | -2.51% | - | - |
| 10/22 | 1,143 | 1,148 | 1,122 | 1,122 | -1.41% | 200,100 | - | -3.11% | - | - |
| 10/21 | 1,132 | 1,150 | 1,125 | 1,138 | +2.06% | 223,900 | - | -1.9% | - | - |
| 10/20 | 1,167 | 1,167 | 1,115 | 1,115 | -4.37% | 220,500 | - | -3.96% | - | - |
| 10/19 | 1,162 | 1,169 | 1,145 | 1,166 | -0.26% | 170,700 | - | +0.34% | - | - |
| 10/16 | 1,155 | 1,183 | 1,152 | 1,169 | +1.74% | 257,500 | - | +0.6% | - | - |
| 10/15 | 1,144 | 1,155 | 1,137 | 1,149 | -0.78% | 318,700 | - | -1.12% | - | - |
| 10/14 | 1,168 | 1,169 | 1,145 | 1,158 | -1.03% | 202,400 | - | -0.43% | - | - |
| 10/13 | 1,139 | 1,177 | 1,133 | 1,170 | +3.91% | 241,200 | - | +0.6% | - | - |
| 10/09 | 1,120 | 1,130 | 1,102 | 1,126 | +1.72% | 176,400 | - | -3.18% | - | - |
| 10/08 | 1,130 | 1,138 | 1,092 | 1,107 | -2.98% | 321,600 | - | -5.06% | - | - |
| 10/07 | 1,163 | 1,171 | 1,135 | 1,141 | -2.23% | 251,100 | - | -2.56% | - | - |
| 10/06 | 1,156 | 1,171 | 1,152 | 1,167 | +1.57% | 191,600 | - | -0.51% | - | - |
| 10/05 | 1,146 | 1,166 | 1,133 | 1,149 | -0.09% | 310,300 | - | -2.13% | - | - |
| 10/02 | 1,171 | 1,171 | 1,146 | 1,150 | -2.46% | 220,200 | - | -2.13% | - | - |
| 10/01 | 1,175 | 1,185 | 1,165 | 1,179 | +0.51% | 214,900 | - | +0.34% | - | - |
| 09/30 | 1,175 | 1,175 | 1,152 | 1,173 | +0.17% | 227,200 | - | -0.09% | - | - |
| 09/29 | 1,190 | 1,192 | 1,170 | 1,171 | -3.46% | 195,800 | - | -0.09% | - | - |
| 09/28 | 1,193 | 1,221 | 1,191 | 1,213 | +2.45% | 264,400 | - | +3.76% | - | - |
| 09/25 | 1,171 | 1,185 | 1,170 | 1,184 | +0.68% | 249,100 | - | +1.81% | - | - |
| 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% | - | - |
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 | 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 | 966 2026/11/6 | 617,100 | 1179億4077万 | -12.66% 1,106 | |||
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）
- 2026/11/06 vs 2025/12/30
- 11%（1.11倍）
- 過去安値
391円（2020/03/13） - 147%（2.47倍）
966円（11/6）
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。
