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
03/06	933	951	933	950	+1.06%	6,700	50億6202万	-0.21%
03/05	950	959	940	940	+1.18%	5,400	50億873万	-1.16%
03/04	940	952	918	929	-3.83%	16,900	49億5012万	-2.21%
03/03	990	991	963	966	-1.93%	12,000	51億4727万	+1.68%
03/02	15:30 役員の異動に関するお知らせ
03/02	991	993	971	985	-0.81%	9,000	52億4851万	+3.79%
02/27	980	994	980	993	+1.22%	17,800	52億9114万	+4.86%
02/26	981	981	971	981	+0.31%	10,700	52億2720万	+3.92%
02/25	971	981	966	978	+0.72%	5,700	52億1121万	+3.82%
02/24	962	983	962	971	+1.04%	9,200	51億7391万	+3.19%
02/20	975	975	955	961	-1.74%	5,400	51億2063万	+2.23%
02/19	978	980	965	978	0%	10,400	52億1121万	+4.26%
02/18	959	978	959	978	+2.95%	19,900	52億1121万	+4.49%
02/17	929	952	929	950	+2.26%	11,200	50億6202万	+1.71%
02/16	944	955	926	929	-2.72%	28,200	49億5012万	-0.43%
02/13	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/13	962	968	940	955	0%	19,200	50億8866万	+2.36%
02/12	965	966	946	955	-1.04%	9,900	50億8866万	+2.47%
02/10	955	965	952	965	+1.05%	3,300	51億4194万	+3.65%
02/09	957	958	944	955	+0.74%	20,800	50億8866万	+2.8%
02/06	937	948	933	948	+1.07%	12,600	50億5136万	+2.27%
02/05	926	938	919	938	+1.41%	16,700	49億9808万	+1.3%
02/04	935	935	921	925	-0.22%	7,800	49億2881万	+0.11%
02/03	925	927	922	927	+0.65%	1,300	49億3946万	+0.43%
02/02	15:30 米国での連結子会社設立に関するお知らせ
02/02	919	934	918	921	+0.22%	7,600	49億749万	-0.11%
01/30	915	930	906	919	+1.21%	10,200	48億9684万	-0.22%
01/29	919	926	908	908	-0.33%	3,400	48億3822万	-1.2%
01/28	930	932	910	911	-2.67%	8,400	48億5421万	-0.65%
01/27	938	938	922	936	+1.41%	5,200	49億8742万	+2.3%
01/26	930	949	923	923	-1.28%	11,100	49億1815万	+1.21%
01/23	932	939	930	935	+0.43%	6,400	49億8209万	+2.75%
01/22	928	935	927	931	+0.54%	4,200	49億6078万	+2.65%
01/21	930	933	920	926	-0.54%	9,900	49億3413万	+2.43%
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%

7214 GMB

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート