GMB（7214）の株価チャート
株価
6/3
- 前日 (6/2)
- 931
- 始値
- 939
- 高値
- 939
- 安値
- 931
- 終値 ±0%
- 931
- 出来高 -71.76%
- 3,700
乖離率
- 株価（5日）
移動平均値 - -0.53%
936 - 株価（25日）
移動平均値 - -1.38%
944 - 出来高（5日）
移動平均値 - -46.69%
6,940
2026/01/05～2026/06/03
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 | ||||||||||
| 06/03 | 939 | 939 | 931 | 931 | 0% | 3,700 | 49億6078万 | -1.38% | 4.96 | 0.22 |
| 06/02 | 941 | 942 | 929 | 931 | -0.96% | 13,100 | 49億6078万 | -1.48% | 4.96 | 0.22 |
| 06/01 | 941 | 945 | 940 | 940 | -0.53% | 4,800 | 50億873万 | -0.63% | 5.01 | 0.22 |
| 05/29 | 934 | 945 | 934 | 945 | +1.29% | 5,300 | 50億3537万 | -0.32% | 5.03 | 0.22 |
| 05/28 | 939 | 940 | 932 | 933 | -0.43% | 7,800 | 49億7143万 | -1.69% | 4.97 | 0.22 |
| 05/27 | 940 | 944 | 935 | 937 | -0.21% | 6,800 | 49億9275万 | -1.37% | 4.99 | 0.22 |
| 05/26 | 941 | 944 | 934 | 939 | -0.21% | 10,500 | 50億340万 | -1.16% | 5 | 0.22 |
| 05/25 | 947 | 960 | 941 | 941 | -0.63% | 12,100 | 50億1406万 | -0.84% | 5.01 | 0.22 |
| 05/22 | 947 | 956 | 945 | 947 | +0.64% | 4,800 | 50億4603万 | -0.32% | 5.04 | 0.22 |
| 05/21 | 943 | 950 | 938 | 941 | -0.11% | 5,500 | 50億1406万 | -0.84% | 5.01 | 0.22 |
| 05/20 | 965 | 965 | 932 | 942 | -1.77% | 15,000 | 50億1939万 | -0.74% | 5.02 | 0.22 |
| 05/19 | 980 | 980 | 936 | 959 | -2.64% | 63,000 | 51億997万 | +1.05% | 5.11 | 0.22 |
| 05/18 | 960 | 993 | 959 | 985 | +4.23% | 70,600 | 52億4851万 | +3.79% | 5.25 | 0.23 |
| 05/15 | 955 | 959 | 942 | 945 | -1.25% | 8,400 | 50億3537万 | -0.21% | 5.03 | 0.22 |
| 05/14 | 943 | 957 | 939 | 957 | +1.92% | 3,600 | 50億9932万 | +1.16% | 5.1 | 0.22 |
| 05/13 | 946 | 950 | 939 | 939 | -1.05% | 7,800 | 50億340万 | -0.63% | 5 | 0.22 |
| 05/12 | 937 | 949 | 932 | 949 | +1.28% | 4,800 | 50億5669万 | +0.53% | 5.06 | 0.22 |
| 05/11 | 941 | 941 | 933 | 937 | -0.11% | 2,600 | 49億9275万 | -0.74% | 4.99 | 0.22 |
| 05/08 | 941 | 943 | 937 | 938 | -0.32% | 2,800 | 49億9808万 | -0.53% | 5 | 0.22 |
| 05/07 | 940 | 952 | 940 | 941 | +0.53% | 6,100 | 50億1406万 | -0.21% | 5.01 | 0.22 |
| 05/01 | 944 | 944 | 935 | 936 | -1.68% | 3,800 | 49億8742万 | -0.85% | 4.99 | 0.22 |
| 04/30 | 950 | 954 | 939 | 952 | +0.21% | 2,800 | 50億7267万 | +0.74% | 5.07 | 0.22 |
| 04/28 | 938 | 959 | 938 | 950 | +0.85% | 5,500 | 50億6202万 | +0.53% | 5.06 | 0.22 |
| 04/27 | 941 | 952 | 937 | 942 | -0.21% | 3,600 | 50億1939万 | -0.32% | 5.02 | 0.22 |
| 04/24 | 951 | 951 | 936 | 944 | -1.36% | 9,900 | 50億3005万 | -0.21% | 5.03 | 0.22 |
| 04/23 | 963 | 963 | 944 | 957 | -0.62% | 1,900 | 50億9932万 | +1.16% | 5.1 | 0.22 |
| 04/22 | 970 | 970 | 961 | 963 | -1.13% | 6,300 | 51億3129万 | +1.8% | 5.13 | 0.23 |
| 04/21 | 966 | 975 | 962 | 974 | -0.61% | 12,100 | 51億8990万 | +3.07% | 5.19 | 0.23 |
| 04/20 | 950 | 980 | 940 | 980 | +3.7% | 6,900 | 52億2187万 | +3.81% | 5.22 | 0.23 |
| 04/17 | 938 | 950 | 938 | 945 | +0.75% | 3,800 | 50億3537万 | +0.32% | 5.03 | 0.22 |
| 04/16 | 935 | 940 | 935 | 938 | +0.54% | 1,800 | 49億9808万 | -0.42% | 5 | 0.22 |
| 04/15 | 945 | 949 | 932 | 933 | -1.27% | 7,300 | 49億7143万 | -1.06% | 4.97 | 0.22 |
| 04/14 | 937 | 950 | 937 | 945 | +1.07% | 2,400 | 50億3537万 | +0.11% | 5.03 | 0.22 |
| 04/13 | 955 | 955 | 923 | 935 | -0.53% | 7,900 | 49億8209万 | -0.85% | 4.98 | 0.22 |
| 04/10 | 957 | 957 | 940 | 940 | -0.21% | 3,900 | 50億873万 | -0.42% | 5.01 | 0.22 |
| 04/09 | 956 | 956 | 937 | 942 | -0.84% | 2,300 | 50億1939万 | -0.21% | 5.02 | 0.22 |
| 04/08 | 948 | 950 | 942 | 950 | +1.71% | 2,400 | 50億6202万 | +0.74% | 5.06 | 0.22 |
| 04/07 | 933 | 940 | 931 | 934 | +0.32% | 2,900 | 49億7676万 | -1.06% | 4.98 | 0.22 |
| 04/06 | 936 | 937 | 931 | 931 | +0.65% | 1,700 | 49億6078万 | -1.59% | 4.96 | 0.22 |
| 04/03 | 930 | 950 | 925 | 925 | -0.11% | 6,600 | 49億2881万 | -2.53% | 4.93 | 0.22 |
| 04/02 | 936 | 969 | 925 | 926 | -0.96% | 4,300 | 49億3413万 | -2.63% | 4.93 | 0.22 |
| 04/01 | 945 | 960 | 931 | 935 | +1.63% | 2,900 | 49億8209万 | -1.89% | 4.98 | 0.22 |
| 03/31 | 922 | 930 | 920 | 920 | -0.65% | 4,500 | 49億216万 | -3.56% | - | 0.22 |
| 03/30 | 927 | 945 | 926 | 926 | -4.24% | 6,600 | 49億3413万 | -3.14% | - | 0.22 |
| 03/27 | 960 | 970 | 959 | 967 | -0.1% | 2,900 | 51億5260万 | +0.94% | - | 0.23 |
| 03/26 | 964 | 970 | 962 | 968 | +0.83% | 10,500 | 51億5793万 | +1.04% | - | 0.23 |
| 03/25 | 963 | 970 | 945 | 960 | +0.52% | 4,100 | 51億1530万 | +0.21% | - | 0.22 |
| 03/24 | 947 | 958 | 947 | 955 | +0.53% | 1,400 | 50億8866万 | -0.1% | - | 0.22 |
| 03/23 | 955 | 959 | 920 | 950 | -0.52% | 15,900 | 50億6202万 | -0.63% | - | 0.22 |
| 03/19 | 949 | 971 | 949 | 955 | -0.83% | 15,300 | 50億8866万 | -0.21% | - | 0.22 |
| 03/18 | 949 | 973 | 949 | 963 | +2.99% | 8,500 | 51億3129万 | +0.63% | - | 0.23 |
| 03/17 | 936 | 947 | 932 | 935 | 0% | 2,300 | 49億8209万 | -2.3% | - | 0.22 |
| 03/16 | 939 | 939 | 929 | 935 | -0.43% | 8,300 | 49億8209万 | -2.3% | - | 0.22 |
| 03/13 | 945 | 945 | 938 | 939 | -0.63% | 7,700 | 50億340万 | -1.88% | - | 0.22 |
| 03/12 | 960 | 960 | 943 | 945 | -1.36% | 5,400 | 50億3537万 | -1.25% | - | 0.22 |
| 03/11 | 964 | 965 | 958 | 958 | -0.21% | 3,800 | 51億464万 | +0.21% | - | 0.22 |
| 03/10 | 950 | 960 | 935 | 960 | +3.45% | 8,200 | 51億1530万 | +0.52% | - | 0.22 |
| 03/09 | 931 | 940 | 910 | 928 | -2.32% | 19,500 | 49億4479万 | -2.62% | - | 0.22 |
| 03/06 | 933 | 951 | 933 | 950 | +1.06% | 6,700 | 50億6202万 | -0.21% | - | 0.22 |
| 03/05 | 950 | 959 | 940 | 940 | +1.18% | 5,400 | 50億873万 | -1.16% | - | 0.22 |
| 03/04 | 940 | 952 | 918 | 929 | -3.83% | 16,900 | 49億5012万 | -2.21% | - | 0.22 |
| 03/03 | 990 | 991 | 963 | 966 | -1.93% | 12,000 | 51億4727万 | +1.68% | - | 0.23 |
| 03/02 | 991 | 993 | 971 | 985 | -0.81% | 9,000 | 52億4851万 | +3.79% | - | 0.23 |
| 02/27 | 980 | 994 | 980 | 993 | +1.22% | 17,800 | 52億9114万 | +4.86% | - | 0.23 |
| 02/26 | 981 | 981 | 971 | 981 | +0.31% | 10,700 | 52億2720万 | +3.92% | - | 0.23 |
| 02/25 | 971 | 981 | 966 | 978 | +0.72% | 5,700 | 52億1121万 | +3.82% | - | 0.23 |
| 02/24 | 962 | 983 | 962 | 971 | +1.04% | 9,200 | 51億7391万 | +3.19% | - | 0.23 |
| 02/20 | 975 | 975 | 955 | 961 | -1.74% | 5,400 | 51億2063万 | +2.23% | - | 0.22 |
| 02/19 | 978 | 980 | 965 | 978 | 0% | 10,400 | 52億1121万 | +4.26% | - | 0.23 |
| 02/18 | 959 | 978 | 959 | 978 | +2.95% | 19,900 | 52億1121万 | +4.49% | - | 0.23 |
| 02/17 | 929 | 952 | 929 | 950 | +2.26% | 11,200 | 50億6202万 | +1.71% | - | 0.22 |
| 02/16 | 944 | 955 | 926 | 929 | -2.72% | 28,200 | 49億5012万 | -0.43% | - | 0.22 |
| 02/13 | 962 | 968 | 940 | 955 | 0% | 19,200 | 50億8866万 | +2.36% | - | 0.22 |
| 02/12 | 965 | 966 | 946 | 955 | -1.04% | 9,900 | 50億8866万 | +2.47% | - | 0.22 |
| 02/10 | 955 | 965 | 952 | 965 | +1.05% | 3,300 | 51億4194万 | +3.65% | - | 0.23 |
| 02/09 | 957 | 958 | 944 | 955 | +0.74% | 20,800 | 50億8866万 | +2.8% | - | 0.22 |
| 02/06 | 937 | 948 | 933 | 948 | +1.07% | 12,600 | 50億5136万 | +2.27% | - | 0.22 |
| 02/05 | 926 | 938 | 919 | 938 | +1.41% | 16,700 | 49億9808万 | +1.3% | - | 0.22 |
| 02/04 | 935 | 935 | 921 | 925 | -0.22% | 7,800 | 49億2881万 | +0.11% | - | 0.22 |
| 02/03 | 925 | 927 | 922 | 927 | +0.65% | 1,300 | 49億3946万 | +0.43% | - | 0.22 |
| 02/02 | 919 | 934 | 918 | 921 | +0.22% | 7,600 | 49億749万 | -0.11% | - | 0.22 |
| 01/30 | 915 | 930 | 906 | 919 | +1.21% | 10,200 | 48億9684万 | -0.22% | - | 0.21 |
| 01/29 | 919 | 926 | 908 | 908 | -0.33% | 3,400 | 48億3822万 | -1.2% | - | 0.21 |
| 01/28 | 930 | 932 | 910 | 911 | -2.67% | 8,400 | 48億5421万 | -0.65% | - | 0.21 |
| 01/27 | 938 | 938 | 922 | 936 | +1.41% | 5,200 | 49億8742万 | +2.3% | - | 0.22 |
| 01/26 | 930 | 949 | 923 | 923 | -1.28% | 11,100 | 49億1815万 | +1.21% | - | 0.22 |
| 01/23 | 932 | 939 | 930 | 935 | +0.43% | 6,400 | 49億8209万 | +2.75% | - | 0.22 |
| 01/22 | 928 | 935 | 927 | 931 | +0.54% | 4,200 | 49億6078万 | +2.65% | - | 0.22 |
| 01/21 | 930 | 933 | 920 | 926 | -0.54% | 9,900 | 49億3413万 | +2.43% | - | 0.22 |
| 01/20 | 950 | 955 | 926 | 931 | -2% | 17,200 | 49億6078万 | +3.22% | - | 0.22 |
| 01/19 | 938 | 951 | 930 | 950 | +1.28% | 17,900 | 50億6202万 | +5.67% | - | 0.22 |
| 01/16 | 925 | 938 | 921 | 938 | +1.08% | 9,400 | 49億9808万 | +4.8% | - | 0.22 |
| 01/15 | 926 | 929 | 921 | 928 | +0.11% | 11,400 | 49億4479万 | +4.04% | - | 0.22 |
| 01/14 | 919 | 930 | 919 | 927 | +1.31% | 8,900 | 49億3946万 | +4.16% | - | 0.22 |
| 01/13 | 928 | 930 | 915 | 915 | -1.29% | 11,300 | 48億7552万 | +3.04% | - | 0.21 |
| 01/09 | 927 | 933 | 927 | 927 | 0% | 7,600 | 49億3946万 | +4.63% | - | 0.22 |
| 01/08 | 933 | 936 | 927 | 927 | 0% | 4,200 | 49億3946万 | +4.98% | - | 0.22 |
| 01/07 | 930 | 931 | 927 | 927 | -0.32% | 5,200 | 49億3946万 | +5.22% | - | 0.22 |
| 01/06 | 927 | 931 | 925 | 930 | +0.76% | 7,400 | 49億5545万 | +5.8% | - | 0.22 |
| 01/05 | 921 | 926 | 914 | 923 | +0.98% | 13,000 | 49億1815万 | +5.25% | - | 0.22 |
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 | |
| 2008年 3月期 | 1,940 5/15 5/14 | 1,022 3/31 3/28 他2件 | 13,200 4/25 | - | - | +15.47% 5/8 | -14.85% 8/16 |
| 2009年 3月期 | 1,298 5/16 | 377 3/23 | 26,500 10/9 | - | - | +25.51% 5/15 | -35.96% 10/10 |
| 2010年 3月期 | 1,169 3/31 | 380 4/2 | 25,100 3/23 | 60億9334万 | - | +33.42% 6/11 | -17.38% 11/16 |
| 2011年 3月期 | 1,640 2/2 | 925 5/25 | 58,000 3/1 | 85億4840万 | 48億2150万 | +17% 12/10 | -28.7% 3/15 |
| 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 | +9.31% 6/7 | -8.9% 9/26 |
| 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 | +13.26% 1/4 | -21.69% 5/23 |
| 2014年 3月期 | 1,478 1/21 | 970 6/7 | 169,600 5/24 | 77億398万 | 50億5606万 | +14.58% 1/15 | -11.86% 4/15 |
| 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 | +15.52% 5/13 | -9.33% 10/17 |
| 2016年 3月期 | 1,331 4/24 | 776 2/24 | 82,100 3/22 | 69億3775万 | 40億4485万 | +8.14% 3/14 | -17.6% 2/12 |
| 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 | +21.88% 5/30 | -11.41% 4/14 |
| 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 | +35.64% 11/8 | -18.91% 2/14 |
| 2019年 3月期 | 1,830 4/4 | 850 12/25 | 177,500 5/8 | 95億3876万 | 44億3057万 | +6.37% 8/1 | -22.5% 12/25 |
| 2020年 3月期 | 920 4/18 | 516 3/23 | 54,700 11/5 | 47億9544万 | 27億37万 | +11.29% 5/8 | -23.81% 3/16 |
| 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 | +60.61% 1/13 | -17.02% 7/10 |
| 2022年 3月期 | 1,276 7/5 | 649 3/8 | 357,000 8/3 | 67億927万 | 34億2139万 | +21.45% 6/29 | -19.35% 8/20 |
| 2023年 3月期 | 970 3/9 | 665 12/28 | 63,800 3/20 | 51億3253万 | 35億1869万 | +55.94% 5/2 | -10.18% 12/26 |
| 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 | +73.66% 6/9 | -29.36% 7/12 |
| 2025年 3月期 | 1,708 6/26 | 880 8/5 | 938,800 5/16 | 90億5041万 | 46億7279万 | +23.45% 5/20 | -38% 8/5 |
| 2026年 3月期 | 994 2/27 | 700 4/7 | 95,400 4/4 | 52億9647万 | 37億1699万 | +6.81% 5/15 | -5.02% 5/26 |
| 最新 | 931 2026/6/3 | 3,700 | 49億6078万 | -1.38% 944 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 29%（1.29倍）
- 2006/12/29 vs 2005/12/30
- -33%（0.67倍）
- 2007/12/28 vs 2006/12/29
- -38%（0.62倍）
- 2008/12/30 vs 2007/12/28
- -58%（0.42倍）
- 2009/12/30 vs 2008/12/30
- 39%（1.39倍）
- 2010/12/30 vs 2009/12/30
- 93%（1.93倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- -26%（0.74倍）
- 2013/12/30 vs 2012/12/28
- 36%（1.36倍）
- 2014/12/30 vs 2013/12/30
- 4%（1.04倍）
- 2015/12/30 vs 2014/12/30
- -24%（0.76倍）
- 2016/12/30 vs 2015/12/30
- 10%（1.1倍）
- 2017/12/29 vs 2016/12/30
- 89%（1.89倍）
- 2018/12/28 vs 2017/12/29
- -57%（0.43倍）
- 2019/12/30 vs 2018/12/28
- -13%（0.87倍）
- 2020/12/30 vs 2019/12/30
- -11%（0.89倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- 67%（1.67倍）
- 2024/12/30 vs 2023/12/29
- -11%（0.89倍）
- 2025/12/30 vs 2024/12/30
- -11%（0.89倍）
- 2026/06/03 vs 2025/12/30
- 2%（1.02倍）
- 過去安値
377円（2009/03/23） - 147%（2.47倍）
931円（6/3）
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。
