日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
06/05	805	806	795	800	-0.87%	10,600	42億4799万	-3.85%
06/04	811	818	805	807	-0.37%	6,500	42億8516万	-3.24%
06/03	822	822	809	810	-0.37%	7,400	43億109万	-3.11%
06/02	823	825	811	813	-0.85%	7,900	43億1702万	-2.87%
05/30	811	822	811	820	+1.11%	10,300	43億5419万	-2.15%
05/29	820	821	811	811	+0.12%	5,500	43億640万	-3.34%
05/28	825	825	810	810	-1.34%	10,300	43億109万	-3.57%
05/27	800	828	800	821	+2.75%	27,000	43億5950万	-2.38%
05/26	800	810	791	799	-0.75%	80,800	42億4268万	-4.99%
05/23	802	813	802	805	+0.25%	33,100	42億7454万	-4.39%
05/22	810	826	803	803	-0.99%	21,400	42億6392万	-4.86%
05/21	821	826	811	811	-1.22%	32,500	43億640万	-3.91%
05/20	834	836	821	821	-1.32%	11,100	43億5950万	-2.61%
05/19	852	852	832	832	-1.54%	20,800	44億1791万	-1.19%
05/16	853	867	831	845	-5.27%	41,000	44億8694万	+0.84%
05/15	15:30 2025年3月期決算短信〔日本基準〕(連結)
05/15	15:30 連結決算における営業費用(退職給付費用の増額)の計上に関するお知らせ
05/15	15:30 個別決算における貸倒引当金繰入額の計上に関するお知らせ
05/15	874	892	872	892	+1.48%	14,600	47億3651万	+6.83%
05/14	858	897	858	879	+3.05%	26,400	46億6748万	+6.03%
05/13	867	878	853	853	-0.35%	18,500	45億2942万	+3.14%
05/12	851	867	851	856	+0.59%	12,000	45億4535万	+3.38%
05/09	853	860	841	851	+0.71%	15,300	45億1880万	+2.53%
05/08	847	859	842	845	-0.47%	10,900	44億8694万	+1.44%
05/07	850	850	838	849	0%	9,900	45億818万	+1.56%
05/02	857	858	840	849	-0.59%	13,700	45億818万	+1.19%
05/01	860	892	841	854	-1.04%	92,900	45億3473万	+1.18%
04/30	856	867	848	863	+0.94%	9,200	45億8252万	+1.77%
04/28	852	866	845	855	+0.12%	9,600	45億4004万	+0.35%
04/25	846	861	846	854	+1.55%	4,600	45億3473万	-0.23%
04/24	853	860	841	841	+0.36%	5,900	44億6570万	-2.32%
04/23	841	843	835	838	+0.72%	4,100	44億4977万	-3.12%
04/22	830	853	825	832	0%	9,300	44億1791万	-4.26%
04/21	845	845	831	832	-2.23%	3,100	44億1791万	-4.59%
04/18	808	856	808	851	+3.78%	49,800	45億1880万	-2.85%
04/17	815	825	813	820	+0.61%	5,100	43億5419万	-6.71%
04/16	850	850	810	815	-4.34%	19,500	43億2764万	-7.81%
04/15	810	855	810	852	+5.19%	35,000	45億2411万	-4.05%
04/14	793	812	793	810	+2.27%	15,200	43億109万	-9.09%
04/11	775	796	760	792	+1.54%	10,700	42億551万	-11.61%
04/10	800	801	776	780	+4%	20,300	41億4179万	-13.53%
04/09	750	758	734	750	-2.09%	32,600	39億8249万	-17.4%
04/08	742	785	730	766	+5.36%	43,700	40億6745万	-16.28%
04/07	700	795	700	727	-12.83%	86,800	38億6036万	-21.06%
04/04	855	870	825	834	-5.76%	95,400	44億2853万	-10.32%
04/03	894	894	847	885	-2.64%	78,200	46億9934万	-5.25%
04/02	916	916	906	909	-0.66%	17,300	48億2678万	-2.88%
04/01	920	929	915	915	-0.33%	13,000	48億5864万	-2.45%
03/31	940	940	912	918	-2.65%	20,800	48億7457万	-2.24%
03/28	947	955	943	943	-2.68%	13,800	50億732万	+0.32%
03/27	956	970	952	969	+1.36%	16,600	51億4538万	+2.98%
03/26	952	968	950	956	+0.31%	16,200	50億7635万	+1.7%
03/25	973	973	952	953	-0.52%	15,700	50億6042万	+1.38%
03/24	969	980	958	958	-1.24%	20,500	50億8697万	+1.48%
03/21	957	971	948	970	+1.25%	17,800	51億5069万	+2.54%
03/19	927	970	927	958	+3.34%	103,500	50億8697万	+1.05%
03/18	926	930	922	927	+0.54%	21,100	49億2236万	-2.42%
03/17	925	927	922	922	+0.22%	11,700	48億9581万	-3.35%
03/14	929	935	912	920	-0.97%	30,100	48億8519万	-3.87%
03/13	931	937	929	929	-0.11%	7,100	49億3298万	-3.23%
03/12	927	938	927	930	0%	9,800	49億3829万	-3.33%
03/11	930	930	917	930	-0.21%	17,300	49億3829万	-3.63%
03/10	932	943	930	932	-0.21%	19,500	49億4891万	-3.62%
03/07	931	944	929	934	-0.21%	16,500	49億5953万	-3.71%
03/06	933	945	931	936	+1.08%	13,700	49億7015万	-3.8%
03/05	921	934	921	926	+0.54%	13,400	49億1705万	-5.03%
03/04	926	927	917	921	-1.29%	24,400	48億9050万	-5.92%
03/03	15:30 役員の異動に関するお知らせ
03/03	934	937	925	933	-0.11%	18,700	49億5422万	-5.09%
02/28	939	941	928	934	-0.95%	23,900	49億5953万	-5.18%
02/27	940	945	936	943	+0.43%	13,400	50億732万	-4.55%
02/26	946	949	933	939	-1.37%	26,500	49億8608万	-5.15%
02/25	941	952	939	952	+0.42%	21,500	50億5511万	-4.13%
02/21	948	956	942	948	+0.21%	37,000	50億3387万	-4.63%
02/20	953	965	945	946	-1.25%	22,800	50億2325万	-4.92%
02/19	955	970	955	958	+0.31%	11,800	50億8697万	-4.01%
02/18	945	955	939	955	+0.63%	28,400	50億7104万	-4.5%
02/17	991	991	938	949	-8.66%	129,600	50億3918万	-5.29%
02/14	15:30 業績予想の修正に関するお知らせ
02/14	15:30 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/14	1,040	1,044	1,022	1,039	+0.87%	22,700	55億1708万	+3.49%
02/13	1,022	1,038	1,022	1,030	+1.08%	14,900	54億6929万	+2.59%
02/12	1,016	1,026	1,007	1,019	+1.49%	14,300	54億1088万	+1.6%
02/10	1,010	1,012	1,004	1,004	-0.79%	9,400	53億3123万	+0.1%
02/07	1,005	1,015	1,004	1,012	+0.6%	10,100	53億7371万	+0.8%
02/06	993	1,012	993	1,006	+1.31%	13,200	53億4185万	+0.1%
02/05	994	999	991	993	+0.1%	5,900	52億7282万	-1.29%
02/04	998	1,004	992	992	+0.1%	13,500	52億6751万	-1.39%
02/03	992	996	986	991	-0.4%	18,700	52億6220万	-1.39%
01/31	991	1,010	991	995	+0.91%	37,300	52億8344万	-1%
01/30	1,007	1,013	981	986	-1.99%	102,300	52億3565万	-1.79%
01/29	1,004	1,016	1,004	1,006	-0.1%	18,200	53億4185万	+0.1%
01/28	1,007	1,015	1,004	1,007	-0.2%	6,200	53億4716万	+0.2%
01/27	1,020	1,027	1,007	1,009	-1.08%	17,400	53億5778万	+0.5%
01/24	992	1,020	992	1,020	+2%	26,200	54億1619万	+1.69%
01/23	1,002	1,002	988	1,000	-0.2%	22,600	53億999万	-0.2%
01/22	1,001	1,004	996	1,002	+0.7%	15,400	53億2061万	0%
01/21	1,005	1,012	995	995	-0.5%	31,200	52億8344万	-0.7%
01/20	992	1,011	991	1,000	+1.83%	25,200	53億999万	-0.2%
01/17	990	996	978	982	-0.51%	26,800	52億1441万	-2%
01/16	1,008	1,010	985	987	-2.08%	39,100	52億4096万	-1.6%
01/15	1,002	1,015	1,001	1,008	+0.5%	17,800	53億5247万	+0.5%
01/14	1,001	1,014	997	1,003	-0.3%	20,900	53億2592万	0%
01/10	1,004	1,014	1,004	1,006	-0.4%	10,500	53億4185万	+0.3%
01/09	1,034	1,034	1,005	1,010	-1.66%	20,500	53億6309万	+0.6%
01/08	1,023	1,045	1,023	1,027	+0.2%	24,600	54億5336万	+2.19%

7214 GMB

IR情報

2025/01/08～2025/06/05

IR情報＆株価推移

開示資料

決算

株式

チャート