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
01/20	950	955	926	931	-2%	17,200	49億6078万	+3.22%
01/19	938	951	930	950	+1.28%	17,900	50億6202万	+5.67%
01/16	925	938	921	938	+1.08%	9,400	49億9808万	+4.8%
01/15	926	929	921	928	+0.11%	11,400	49億4479万	+4.04%
01/14	919	930	919	927	+1.31%	8,900	49億3946万	+4.16%
01/13	928	930	915	915	-1.29%	11,300	48億7552万	+3.04%
01/09	927	933	927	927	0%	7,600	49億3946万	+4.63%
01/08	933	936	927	927	0%	4,200	49億3946万	+4.98%
01/07	930	931	927	927	-0.32%	5,200	49億3946万	+5.22%
01/06	927	931	925	930	+0.76%	7,400	49億5545万	+5.8%
01/05	921	926	914	923	+0.98%	13,000	49億1815万	+5.25%
2025
12/30	916	918	910	914	+0.44%	15,900	48億7019万	+4.58%
12/29	911	913	905	910	+1.45%	7,800	48億4888万	+4.36%
12/26	900	917	895	897	+0.22%	26,600	47億7961万	+3.1%
12/25	902	902	888	895	-0.89%	7,700	47億6895万	+3.11%
12/24	882	903	880	903	+1.8%	16,700	48億1158万	+4.15%
12/23	871	887	871	887	+2.19%	13,200	47億2632万	+2.54%
12/22	870	876	865	868	0%	14,400	46億2508万	+0.46%
12/19	864	873	862	868	+0.58%	19,500	46億2508万	+0.46%
12/18	864	867	861	863	+0.23%	7,000	45億9844万	0%
12/17	862	868	860	861	+0.12%	10,900	45億8779万	-0.35%
12/16	860	868	860	860	-0.12%	9,800	45億8246万	-0.46%
12/15	860	869	860	861	-1.03%	13,100	45億8779万	-0.35%
12/12	869	870	864	870	+0.69%	6,100	46億3574万	+0.81%
12/11	860	865	852	864	+0.58%	8,900	46億377万	+0.23%
12/10	863	873	856	859	-0.35%	7,100	45億7713万	-0.35%
12/09	864	864	855	862	-0.23%	4,800	45億9311万	+0.12%
12/08	876	876	856	864	-0.23%	8,200	46億377万	+0.35%
12/05	866	871	866	866	-0.8%	5,900	46億1443万	+0.58%
12/04	868	875	867	873	+0.58%	6,900	46億5173万	+1.51%
12/03	863	876	860	868	+0.58%	7,100	46億2508万	+0.93%
12/02	874	874	861	863	-1.26%	5,100	45億9844万	+0.35%
12/01	879	880	873	874	-0.23%	4,100	46億5706万	+1.63%
11/28	875	876	871	876	+0.46%	2,500	46億6771万	+1.98%
11/27	862	872	862	872	+1.04%	6,100	46億4640万	+1.63%
11/26	861	870	859	863	+0.23%	6,900	45億9844万	+0.7%
11/25	866	866	857	861	+0.94%	5,100	45億8779万	+0.47%
11/21	852	857	850	853	-0.12%	2,400	45億4516万	-0.35%
11/20	855	868	854	854	+0.23%	3,000	45億5049万	-0.23%
11/19	868	868	852	852	-0.12%	4,700	45億3983万	-0.58%
11/18	866	866	853	853	-1.84%	6,600	45億4516万	-0.47%
11/17	865	876	861	869	+0.58%	7,500	46億3041万	+1.4%
11/14	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/14	863	868	856	864	+0.35%	10,400	46億377万	+0.7%
11/13	867	867	854	861	-0.92%	2,900	45億8779万	+0.23%
11/12	866	869	854	869	+0.35%	5,500	46億3041万	+1.05%
11/11	860	868	859	866	+0.7%	3,800	46億1443万	+0.58%
11/10	847	860	847	860	+1.65%	5,700	45億8246万	0%
11/07	844	846	841	846	-0.24%	4,400	45億786万	-1.63%
11/06	847	860	847	848	+0.59%	7,400	45億1852万	-1.51%
11/05	856	856	843	843	-1.52%	21,500	44億9187万	-2.2%
11/04	865	865	856	856	0%	2,200	45億6114万	-0.93%
10/31	874	874	856	856	-0.35%	4,800	45億6114万	-1.27%
10/30	855	864	850	859	+1.54%	6,900	45億7713万	-1.15%
10/29	880	880	846	846	-2.2%	12,000	45億786万	-2.76%
10/28	871	873	865	865	-0.57%	4,700	46億910万	-0.8%
10/27	860	870	860	870	+1.4%	6,400	46億3574万	-0.34%
10/24	858	861	850	858	+0.59%	7,600	45億7180万	-1.83%
10/23	856	859	852	853	-1.16%	9,400	45億4516万	-2.51%
10/22	849	863	846	863	+1.77%	9,700	45億9844万	-1.6%
10/21	850	854	848	848	-0.24%	5,800	45億1852万	-3.42%
10/20	857	860	847	850	+0.24%	14,200	45億2917万	-3.3%
10/17	853	855	848	848	-0.59%	8,600	45億1852万	-3.75%
10/16	867	867	851	853	-0.58%	7,200	45億4516万	-3.4%
10/15	850	858	842	858	+0.23%	8,700	45億7180万	-3.05%
10/14	856	860	823	856	-1.72%	23,100	45億6114万	-3.49%
10/10	907	907	857	871	-2.68%	27,600	46億4107万	-1.91%
10/09	879	908	877	895	+1.59%	21,400	47億6895万	+0.79%
10/08	881	885	873	881	-0.11%	10,000	46億9435万	-0.79%
10/07	878	887	877	882	-0.11%	6,400	46億9968万	-0.68%
10/06	908	908	882	883	+2.79%	22,000	47億501万	-0.56%
10/03	852	880	851	859	+0.23%	11,200	45億7713万	-3.16%
10/02	873	873	857	857	-0.12%	3,300	45億6647万	-3.49%
10/01	882	883	858	858	-3.49%	22,000	45億7180万	-3.49%
09/30	895	895	874	889	-0.56%	20,600	47億3698万	-0.22%
09/29	896	896	888	894	-2.3%	11,200	47億6362万	+0.45%
09/26	905	915	902	915	+1.22%	20,800	48億7552万	+2.92%
09/25	908	911	900	904	+0.11%	11,800	48億1691万	+2.03%
09/24	891	908	888	903	+1.35%	15,100	48億1158万	+2.03%
09/22	898	898	890	891	+0.34%	6,500	47億4764万	+0.91%
09/19	888	900	888	888	+0.11%	29,800	47億3165万	+0.68%
09/18	889	894	884	887	-0.56%	13,100	47億2632万	+0.68%
09/17	897	899	885	892	-0.11%	13,400	47億5297万	+1.36%
09/16	888	900	888	893	+0.9%	6,600	47億5830万	+1.71%
09/12	888	897	885	885	-0.34%	5,800	47億1567万	+0.91%
09/11	896	900	887	888	-0.56%	10,500	47億3165万	+1.25%
09/10	902	903	893	893	-0.56%	18,600	47億5830万	+1.94%
09/09	915	916	898	898	-1.43%	8,900	47億8494万	+2.63%
09/08	913	913	897	911	+1.45%	18,600	48億5421万	+4.23%
09/05	882	901	882	898	+1.35%	8,500	47億8494万	+2.98%
09/04	874	886	874	886	+0.57%	6,500	47億2100万	+1.84%
09/03	874	881	860	881	+0.69%	15,800	46億9435万	+1.5%
09/02	889	889	875	875	-0.79%	4,800	46億6238万	+0.92%
09/01	882	882	870	882	0%	9,600	46億9968万	+1.73%
08/29	874	885	873	882	+1.03%	6,800	46億9968万	+1.85%
08/28	889	890	873	873	-1.8%	11,100	46億5173万	+0.92%
08/27	890	892	878	889	+1.02%	7,000	47億3698万	+2.77%
08/26	884	886	876	880	-0.79%	8,300	46億8903万	+2.09%
08/25	884	895	880	887	+0.57%	14,400	47億2632万	+3.14%
08/22	859	884	858	882	+3.04%	27,800	46億9968万	+2.92%
08/21	858	864	853	856	+0.12%	12,500	45億6114万	+0.12%

7214 GMB

IR情報

2025/08/21～2026/01/20

IR情報＆株価推移

開示資料

決算

株式

チャート