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
10/06	1,143	1,144	1,122	1,144	-0.09%	8,000	-	+1.96%
10/05	1,142	1,147	1,133	1,145	+0.26%	12,700	-	+2.14%
10/02	1,134	1,142	1,131	1,142	-0.26%	8,600	-	+1.96%
10/01	1,139	1,145	1,137	1,145	+1.69%	4,800	-	+2.32%
09/30	1,121	1,140	1,121	1,126	+0.09%	2,300	-	+0.81%
09/29	1,140	1,154	1,116	1,125	-2.6%	6,700	-	+0.81%
09/28	1,150	1,155	1,140	1,155	+0.26%	9,300	-	+3.49%
09/25	1,130	1,158	1,130	1,152	+1.86%	16,000	-	+3.41%
09/24	1,123	1,160	1,116	1,131	+0.71%	25,600	-	+1.62%
09/18	1,126	1,128	1,111	1,123	-0.18%	9,000	-	+0.9%
09/17	1,105	1,125	1,096	1,125	+3.21%	9,700	-	+0.99%
09/16	1,091	1,105	1,089	1,090	-0.09%	2,500	-	-2.15%
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	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
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	（IR情報）15:30 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ
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%
07/02	（空売り報告）GOLDMAN SACHS INTERNATIONAL 25,890株（0.48%）-0.03%義務消失
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%
06/22	（空売り報告）GOLDMAN SACHS INTERNATIONAL 27,690株（0.51%）再IN
06/19	（IR情報）15:30 譲渡制限付株式報酬としての新株式の発行に関するお知らせ
06/19	946	948	930	939	-0.95%	4,000	-	+0.43%
06/18	（IR情報）15:30 (訂正・数値データ訂正)「2026年3月期決算短信〔日本基準〕(連結)」の一部訂正について
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	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/18	（IR情報）15:30 2026年3月期通期連結業績予想数値と実績値との差異に関するお知らせ
05/18	（IR情報）15:30 特別損失(減損損失)の計上に関するお知らせ
05/18	（IR情報）15:30 個別決算における貸倒引当金繰入額及び関係会社債務保証損失引当金繰入額の計上に関するお知らせ
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%

GMB（7214）のイベントチャート

2026/05/13～2026/10/06

イベント情報＆株価推移

開示資料

決算

株式

チャート