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
09/15	1,115	1,115	1,082	1,091	-0.82%	3,100	-	-2.24%	-	-
09/14	1,115	1,115	1,100	1,100	-0.45%	900	-	-1.61%	-	-
09/11	1,108	1,110	1,105	1,105	-0.36%	2,500	-	-1.07%	-	-
09/10	1,112	1,119	1,109	1,109	-0.27%	1,400	-	-0.63%	-	-
09/09	1,114	1,116	1,112	1,112	-0.18%	2,300	-	-0.18%	-	-
09/08	1,121	1,122	1,114	1,114	-0.71%	800	-	+0.18%	-	-
09/07	1,117	1,130	1,116	1,122	-0.27%	3,000	-	+1.08%	-	-
09/04	1,115	1,125	1,115	1,125	+1.08%	1,000	-	+1.63%	-	-
09/03	1,113	1,130	1,113	1,113	+0.09%	15,000	-	+0.82%	-	-
09/02	1,125	1,126	1,111	1,112	-1.94%	6,000	-	+1%	-	-
09/01	1,105	1,135	1,105	1,134	+2.35%	7,200	-	+3.37%	-	-
08/31	1,110	1,115	1,108	1,108	-0.18%	6,300	-	+1.47%	-	-
08/28	1,120	1,120	1,110	1,110	+0.18%	3,800	-	+1.93%	-	-
08/27	1,124	1,125	1,108	1,108	-0.89%	5,100	-	+2.12%	-	-
08/26	1,116	1,118	1,111	1,118	+0.54%	2,800	-	+3.33%	-	-
08/25	1,116	1,116	1,110	1,112	+0.82%	3,500	-	+3.06%	-	-
08/24	1,109	1,110	1,082	1,103	-0.63%	8,400	-	+2.51%	-	-
08/21	1,102	1,110	1,101	1,110	0%	5,900	-	+3.35%	-	-
08/20	1,114	1,127	1,109	1,110	+0.09%	3,200	-	+3.64%	-	-
08/19	1,122	1,122	1,102	1,109	-2.2%	6,200	-	+3.74%	-	-
08/18	1,123	1,134	1,118	1,134	+0.27%	9,300	-	+6.38%	-	-
08/17	1,136	1,142	1,130	1,131	-0.26%	7,800	-	+6.4%	-	-
08/14	1,134	1,143	1,130	1,134	0%	7,600	-	+6.98%	-	-
08/13	1,142	1,144	1,134	1,134	-0.87%	6,000	-	+7.28%	-	-
08/12	1,128	1,147	1,127	1,144	+0.79%	12,100	-	+8.44%	-	-
08/10	1,108	1,184	1,101	1,135	+5.39%	42,500	-	+7.89%	-	-
08/07	1,077	1,077	1,067	1,077	0%	2,500	-	+2.96%	-	-
08/06	1,057	1,077	1,047	1,077	+0.65%	4,300	-	+3.46%	-	-
08/05	1,058	1,070	1,050	1,070	+1.42%	12,000	-	+3.18%	-	-
08/04	1,055	1,055	1,041	1,055	-0.38%	1,900	-	+2.23%	-	-
08/03	1,043	1,059	1,043	1,059	+0.76%	3,000	-	+2.92%	-	-
07/31	1,077	1,077	1,047	1,051	+0.38%	3,900	-	+2.44%	-	-
07/30	1,027	1,047	1,014	1,047	+1.45%	9,500	-	+2.45%	-	-
07/29	1,036	1,042	1,010	1,032	+1.78%	12,600	-	+1.38%	-	-
07/28	1,030	1,030	1,014	1,014	-0.59%	2,300	-	0%	-	-
07/27	1,028	1,032	1,015	1,020	-0.49%	6,400	-	+0.89%	-	-
07/24	1,032	1,045	1,025	1,025	-0.29%	3,300	-	+1.69%	-	-
07/23	1,050	1,050	1,028	1,028	+0.39%	3,000	-	+2.29%	-	-
07/22	1,015	1,045	1,015	1,024	-2.01%	4,400	-	+2.3%	-	-
07/21	1,049	1,055	1,029	1,045	+1.85%	6,200	-	+4.81%	-	-
07/17	1,060	1,060	1,015	1,026	-2.56%	12,200	-	+3.43%	-	-
07/16	1,055	1,055	1,043	1,053	0%	3,400	-	+6.58%	-	-
07/15	1,067	1,067	1,052	1,053	-0.66%	4,800	-	+7.12%	-	-
07/14	1,037	1,063	1,036	1,060	+4.13%	11,700	-	+8.5%	-	-
07/13	1,050	1,055	1,015	1,018	-3.32%	13,500	-	+4.84%	-	-
07/10	1,080	1,080	1,053	1,053	-0.94%	7,700	-	+8.89%	-	-
07/09	1,064	1,085	1,063	1,063	-0.19%	6,300	-	+10.5%	-	-
07/08	1,090	1,107	1,060	1,065	-2.2%	26,400	-	+11.4%	-	-
07/07	1,045	1,185	1,045	1,089	+3.81%	110,000	-	+14.51%	-	-
07/06	992	1,049	992	1,049	+6.17%	51,100	-	+11.01%	-	-
07/03	970	988	970	988	+1.86%	18,500	-	+5.11%	-	-
07/02	960	970	960	970	+1.15%	10,500	-	+3.3%	-	-
07/01	971	971	959	959	-0.72%	2,200	-	+2.35%	-	-
06/30	966	966	958	966	+0.31%	5,000	-	+3.21%	-	-
06/29	978	978	959	963	-1.63%	5,300	-	+2.99%	-	-
06/26	961	979	959	979	+1.24%	18,000	-	+4.82%	-	-
06/25	947	980	939	967	+3.09%	21,600	-	+3.64%	-	-
06/24	932	938	932	938	-0.42%	9,400	-	+0.64%	-	-
06/23	930	944	930	942	+1.29%	4,400	-	+1.07%	-	-
06/22	936	950	930	930	-0.96%	13,400	-	-0.32%	-	-
06/19	946	948	930	939	-0.95%	4,000	-	+0.43%	-	-
06/18	943	949	943	948	+1.5%	6,100	-	+1.39%	-	-
06/17	936	943	925	934	+0.54%	8,600	-	-0.21%	-	-
06/16	930	934	922	929	+0.11%	6,600	-	-0.75%	-	-
06/15	921	928	921	928	+1.31%	6,600	-	-0.96%	-	-
06/12	920	928	916	916	-0.43%	3,300	-	-2.24%	-	-
06/11	908	920	908	920	+0.66%	1,800	-	-1.92%	-	-
06/10	916	921	914	914	-0.22%	1,500	-	-2.66%	-	-
06/09	923	929	912	916	-0.65%	5,700	-	-2.55%	-	-
06/08	922	929	920	922	0%	4,900	-	-2.02%	-	-
06/05	920	926	920	922	+0.66%	17,300	-	-2.12%	-	-
06/04	930	930	916	916	-1.61%	16,400	-	-2.86%	-	-
06/03	939	939	931	931	0%	3,700	-	-1.38%	-	-
06/02	941	942	929	931	-0.96%	13,100	-	-1.48%	-	-
06/01	941	945	940	940	-0.53%	4,800	-	-0.63%	-	-
05/29	934	945	934	945	+1.29%	5,300	-	-0.32%	-	-
05/28	939	940	932	933	-0.43%	7,800	-	-1.69%	-	-
05/27	940	944	935	937	-0.21%	6,800	-	-1.37%	-	-
05/26	941	944	934	939	-0.21%	10,500	-	-1.16%	-	-
05/25	947	960	941	941	-0.63%	12,100	-	-0.84%	-	-
05/22	947	956	945	947	+0.64%	4,800	-	-0.32%	-	-
05/21	943	950	938	941	-0.11%	5,500	-	-0.84%	-	-
05/20	965	965	932	942	-1.77%	15,000	-	-0.74%	-	-
05/19	980	980	936	959	-2.64%	63,000	-	+1.05%	-	-
05/18	960	993	959	985	+4.23%	70,600	-	+3.79%	-	-
05/15	955	959	942	945	-1.25%	8,400	-	-0.21%	-	-
05/14	943	957	939	957	+1.92%	3,600	-	+1.16%	-	-
05/13	946	950	939	939	-1.05%	7,800	-	-0.63%	-	-
05/12	937	949	932	949	+1.28%	4,800	-	+0.53%	-	-
05/11	941	941	933	937	-0.11%	2,600	-	-0.74%	-	-
05/08	941	943	937	938	-0.32%	2,800	-	-0.53%	-	-
05/07	940	952	940	941	+0.53%	6,100	-	-0.21%	-	-
05/01	944	944	935	936	-1.68%	3,800	-	-0.85%	-	-
04/30	950	954	939	952	+0.21%	2,800	-	+0.74%	-	-
04/28	938	959	938	950	+0.85%	5,500	-	+0.53%	-	-
04/27	941	952	937	942	-0.21%	3,600	-	-0.32%	-	-
04/24	951	951	936	944	-1.36%	9,900	-	-0.21%	-	-
04/23	963	963	944	957	-0.62%	1,900	-	+1.16%	-	-
04/22	970	970	961	963	-1.13%	6,300	-	+1.8%	-	-
04/21	966	975	962	974	-0.61%	12,100	-	+3.07%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	1,169 3/31	380 4/2	25,100 3/23	60億9334万	-	59億4218万 3/31
2011年 3月期	1,640 2/2	925 5/25	58,000 3/1	85億4840万	48億2150万	74億166万 3/31
2012年 3月期	1,577 8/2	1,226 11/24	48,600 5/13	82億2001万	63億9045万	77億1441万 3/30
2013年 3月期	1,518 4/3	775 11/15 11/14	53,100 5/23	79億1248万	40億3964万	56億2943万 3/29
2014年 3月期	1,478 1/21	970 6/7	169,600 5/24	77億398万	50億5606万	65億5595万 3/31
2015年 3月期	1,475 7/1	1,057 4/25	47,900 11/5	76億8834万	55億954万	65億2989万 3/31
2016年 3月期	1,331 4/24	776 2/24	82,100 3/22	69億3775万	40億4485万	41億2222万 3/31
2017年 3月期	1,545 3/27	741 5/9 5/6	236,400 3/27	80億5321万	38億6241万	77億4384万 3/31
2018年 3月期	2,427 12/5	1,164 6/7	357,300 10/27	126億5059万	60億6728万	92億1325万 3/30
2019年 3月期	1,830 4/4	850 12/25	177,500 5/8	95億3876万	44億3057万	44億8676万 3/29
2020年 3月期	920 4/18	516 3/23	54,700 11/5	47億9544万	27億37万	29億5604万 3/31
2021年 3月期	1,302 1/13	511 4/7	9,291,200 1/13	68億4598万	26億7420万	51億2001万 3/31
2022年 3月期	1,276 7/5	649 3/8	357,000 8/3	67億927万	34億2139万	39億2120万 3/31
2023年 3月期	970 3/9	665 12/28	63,800 3/20	51億3253万	35億1869万	45億9693万 3/31
2024年 3月期	3,350 6/12	882 4/3	10,196,000 6/8	177億2575万	46億6689万	60億9192万 3/29
2025年 3月期	1,708 6/26	880 8/5	938,800 5/16	90億5041万	46億7279万	48億7315万 3/31
2026年 3月期	994 2/27	700 4/7	95,400 4/4	52億9647万	37億1699万	49億75万 3/31
最新	1,091 2026/9/15		3,100	58億1333万

GMB（7214）の時価総額の推移

2026/04/21～2026/09/15

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート