日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
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	15:31 2026年8月の月次業績(速報)に関するお知らせ
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	15:31 2026年8月の月次開示情報(速報)に関するお知らせ
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	15:31 2026年7月の月次業績(速報)に関するお知らせ
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	15:31 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/05	15:31 2026年12月期第2四半期決算説明資料
08/05	15:31 2026年7月の月次開示情報(速報)に関するお知らせ
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	15:31 2026年12月期第2四半期(中間期)連結決算速報及び配当予想の修正(増配)に関するお知らせ
07/27	15:31 2026年6月の月次業績(速報)に関するお知らせ
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	15:31 2026年6月の月次開示情報(速報)に関するお知らせ
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	15:31 株主優待実施のお知らせ
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	15:31 2026年5月の月次業績(速報)に関するお知らせ
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	15:31 2026年5月の月次開示情報(速報)に関するお知らせ
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	15:31 2026年4月の月次業績(速報)に関するお知らせ
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	15:31 2026年4月の月次開示情報(速報)に関するお知らせ

GMOフィナンシャル HD（7177）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート