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
10/27	1,098	1,098	1,067	1,068	0%	3,300	-	-4.81%
10/26	1,073	1,080	1,068	1,068	-1.29%	1,400	-	-4.9%
10/23	1,083	1,092	1,062	1,082	-1.37%	5,300	-	-3.74%
10/22	1,090	1,118	1,081	1,097	+0.09%	9,700	-	-2.49%
10/21	1,109	1,109	1,060	1,096	+0.09%	5,300	-	-2.58%
10/20	1,109	1,110	1,095	1,095	-2.06%	5,200	-	-2.75%
10/19	1,129	1,129	1,106	1,118	-0.18%	7,100	-	-0.71%
10/16	1,136	1,136	1,117	1,120	+0.9%	2,500	-	-0.53%
10/15	1,129	1,140	1,105	1,110	-2.03%	13,400	-	-1.42%
10/14	1,138	1,139	1,132	1,133	-0.61%	1,200	-	+0.53%
10/13	1,131	1,141	1,131	1,140	-0.09%	1,600	-	+1.24%
10/09	1,132	1,141	1,125	1,141	+0.8%	2,900	-	+1.42%
10/08	1,136	1,142	1,125	1,132	-0.79%	6,800	-	+0.62%
10/07	1,133	1,144	1,126	1,141	-0.26%	8,800	-	+1.51%
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%

GMB（7214）のイベントチャート

2026/06/02～2026/10/27

イベント情報＆株価推移

開示資料

決算

株式

チャート