ジオコード（7357）の株価チャート
株価
4/17
- 前日 (4/16)
- 1,592
- 始値
- 1,595
- 高値
- 1,631
- 安値
- 1,581
- 終値 +1.63%
- 1,618
- 出来高 +22.58%
- 7,600
乖離率
- 株価（5日）
移動平均値 - +2.47%
1,579 - 株価（25日）
移動平均値 - +7.08%
1,511 - 出来高（5日）
移動平均値 - +50.2%
5,060
2025/11/19～2026/04/17
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 04/17 | 1,595 | 1,631 | 1,581 | 1,618 | +1.63% | 7,600 | 45億2408万 | +7.08% | 42.28 | 4.19 |
| 04/16 | 1,573 | 1,593 | 1,568 | 1,592 | +3.58% | 6,200 | 44億5139万 | +5.85% | 41.6 | 4.13 |
| 04/15 | 1,561 | 1,569 | 1,527 | 1,537 | -2.72% | 7,700 | 42億9760万 | +2.6% | 40.16 | 3.98 |
| 04/14 | 1,569 | 1,584 | 1,559 | 1,580 | +0.7% | 2,200 | 44億1783万 | +5.76% | 41.29 | 4.1 |
| 04/13 | 1,581 | 1,582 | 1,569 | 1,569 | -0.76% | 1,600 | 43億8708万 | +5.51% | 41 | 4.07 |
| 04/10 | 1,571 | 1,585 | 1,565 | 1,581 | +0.7% | 2,400 | 44億2063万 | +6.68% | 41.31 | 4.1 |
| 04/09 | 1,570 | 1,570 | 1,567 | 1,570 | -1.01% | 800 | 43億8987万 | +6.37% | 41.03 | 4.07 |
| 04/08 | 1,581 | 1,586 | 1,568 | 1,586 | +1.08% | 1,500 | 44億3461万 | +8.04% | 41.44 | 4.11 |
| 04/07 | 1,562 | 1,578 | 1,562 | 1,569 | +0.58% | 2,700 | 43億8708万 | +7.32% | 41 | 4.07 |
| 04/06 | 1,519 | 1,568 | 1,517 | 1,560 | +3.31% | 6,800 | 43億6191万 | +7% | 40.77 | 4.04 |
| 04/03 | 1,518 | 1,525 | 1,495 | 1,510 | -0.59% | 1,700 | 42億2211万 | +3.71% | 39.46 | 3.91 |
| 04/02 | 1,505 | 1,539 | 1,477 | 1,519 | -0.33% | 4,900 | 42億4727万 | +4.33% | 39.69 | 3.94 |
| 04/01 | 1,481 | 1,524 | 1,480 | 1,524 | +2.9% | 5,500 | 42億6125万 | +4.24% | 39.82 | 3.95 |
| 03/31 | 1,476 | 1,482 | 1,450 | 1,481 | +2.07% | 2,600 | 41億4102万 | +1.02% | 38.7 | 3.84 |
| 03/30 | 1,462 | 1,470 | 1,451 | 1,451 | -1.69% | 1,600 | 40億5714万 | -1.36% | 37.92 | 3.76 |
| 03/27 | 1,481 | 1,487 | 1,465 | 1,476 | -0.34% | 2,800 | 41億2704万 | -0.14% | 38.57 | 3.83 |
| 03/26 | 1,489 | 1,490 | 1,472 | 1,481 | +1.09% | 3,500 | 41億4102万 | -0.13% | 38.7 | 3.84 |
| 03/25 | 1,435 | 1,479 | 1,435 | 1,465 | +3.53% | 2,600 | 40億9628万 | -1.55% | 38.28 | 3.8 |
| 03/24 | 1,412 | 1,444 | 1,412 | 1,415 | +0.21% | 2,300 | 39億5648万 | -5.35% | 36.98 | 3.67 |
| 03/23 | 1,446 | 1,446 | 1,401 | 1,412 | -3.55% | 6,600 | 39億4809万 | -6.12% | 36.9 | 3.66 |
| 03/19 | 1,465 | 1,483 | 1,464 | 1,464 | -0.14% | 2,300 | 40億9349万 | -3.24% | 38.26 | 3.8 |
| 03/18 | 1,463 | 1,488 | 1,442 | 1,466 | +1.03% | 3,600 | 40億9908万 | -3.49% | 38.31 | 3.8 |
| 03/17 | 1,445 | 1,463 | 1,435 | 1,451 | +0.42% | 1,900 | 40億5714万 | -4.91% | 37.92 | 3.76 |
| 03/16 | 1,461 | 1,468 | 1,445 | 1,445 | -1.1% | 2,500 | 40億4036万 | -5.92% | 37.76 | 3.75 |
| 03/13 | 1,461 | 1,461 | 1,461 | 1,461 | +1.95% | 500 | 40億8510万 | -5.38% | 38.18 | 3.79 |
| 03/12 | 1,432 | 1,456 | 1,432 | 1,433 | -1.04% | 2,100 | 40億681万 | -7.67% | 37.45 | 3.72 |
| 03/11 | 1,451 | 1,479 | 1,448 | 1,448 | +0.7% | 4,000 | 40億4875万 | -7.18% | 37.84 | 3.75 |
| 03/10 | 1,431 | 1,474 | 1,430 | 1,438 | +2.28% | 5,600 | 40億2079万 | -8.29% | 37.58 | 3.73 |
| 03/09 | 1,435 | 1,435 | 1,385 | 1,406 | -2.23% | 6,700 | 39億3131万 | -10.73% | 36.74 | 3.65 |
| 03/06 | 1,467 | 1,467 | 1,435 | 1,438 | +0.35% | 5,700 | 40億2079万 | -9.16% | 37.58 | 3.73 |
| 03/05 | 1,397 | 1,468 | 1,397 | 1,433 | +4.14% | 9,100 | 40億681万 | -9.82% | 37.45 | 3.72 |
| 03/04 | 1,410 | 1,420 | 1,353 | 1,376 | -3.23% | 19,300 | 38億4743万 | -13.84% | 35.96 | 3.57 |
| 03/03 | 1,489 | 1,489 | 1,422 | 1,422 | -3.92% | 14,900 | 39億7605万 | -11.62% | 37.16 | 3.69 |
| 03/02 | 1,490 | 1,496 | 1,480 | 1,480 | -2.12% | 16,300 | 41億3822万 | -8.36% | 38.67 | 3.84 |
| 02/27 | 1,495 | 1,512 | 1,490 | 1,512 | +0.8% | 13,900 | 42億2770万 | -6.61% | - | 3.92 |
| 02/26 | 1,457 | 1,550 | 1,452 | 1,500 | -9.64% | 49,700 | 41億9415万 | -7.41% | - | 3.89 |
| 02/25 | 1,644 | 1,660 | 1,639 | 1,660 | +1.28% | 32,500 | 46億4152万 | +2.41% | - | 4.3 |
| 02/24 | 1,630 | 1,646 | 1,620 | 1,639 | +2.18% | 18,000 | 45億8280万 | +1.42% | - | 4.25 |
| 02/20 | 1,627 | 1,627 | 1,601 | 1,604 | -0.99% | 10,100 | 44億8013万 | -0.5% | - | 4.15 |
| 02/19 | 1,621 | 1,624 | 1,609 | 1,620 | +0.93% | 4,100 | 45億2482万 | +0.75% | - | 4.2 |
| 02/18 | 1,630 | 1,644 | 1,605 | 1,605 | -0.62% | 5,900 | 44億8292万 | +0.19% | - | 4.16 |
| 02/17 | 1,631 | 1,636 | 1,604 | 1,615 | -1.1% | 11,500 | 45億1085万 | +1.19% | - | 4.18 |
| 02/16 | 1,648 | 1,648 | 1,625 | 1,633 | -0.12% | 8,500 | 45億6113万 | +2.7% | - | 4.23 |
| 02/13 | 1,657 | 1,657 | 1,634 | 1,635 | -0.3% | 4,800 | 45億6671万 | +3.22% | - | 4.23 |
| 02/12 | 1,616 | 1,640 | 1,616 | 1,640 | +2.12% | 6,700 | 45億8068万 | +3.99% | - | 4.25 |
| 02/10 | 1,658 | 1,659 | 1,589 | 1,606 | -3.02% | 19,100 | 44億8571万 | +2.29% | - | 4.16 |
| 02/09 | 1,692 | 1,698 | 1,646 | 1,656 | -2.07% | 15,200 | 46億2537万 | +5.81% | - | 4.29 |
| 02/06 | 1,665 | 1,705 | 1,665 | 1,691 | +1.99% | 22,100 | 47億2313万 | +8.68% | - | 4.38 |
| 02/05 | 1,660 | 1,660 | 1,643 | 1,658 | +0.55% | 4,600 | 46億3095万 | +7.52% | - | 4.29 |
| 02/04 | 1,649 | 1,655 | 1,640 | 1,649 | +0.49% | 4,600 | 46億582万 | +7.85% | - | 4.27 |
| 02/03 | 1,635 | 1,655 | 1,630 | 1,641 | +0.37% | 9,600 | 45億8347万 | +8.25% | - | 4.25 |
| 02/02 | 1,615 | 1,635 | 1,611 | 1,635 | +1.24% | 10,500 | 45億6671万 | +8.64% | - | 4.23 |
| 01/30 | 1,618 | 1,618 | 1,600 | 1,615 | +0.19% | 3,800 | 45億1085万 | +8.1% | - | 4.18 |
| 01/29 | 1,637 | 1,640 | 1,590 | 1,612 | +0.81% | 6,200 | 45億247万 | +8.63% | - | 4.17 |
| 01/28 | 1,607 | 1,610 | 1,580 | 1,599 | -1.24% | 8,700 | 44億6616万 | +8.55% | - | 4.14 |
| 01/27 | 1,670 | 1,670 | 1,599 | 1,619 | -3% | 18,400 | 45億2202万 | +10.66% | - | 4.19 |
| 01/26 | 1,595 | 1,669 | 1,595 | 1,669 | +5.1% | 19,200 | 46億6168万 | +14.94% | - | 4.32 |
| 01/23 | 1,563 | 1,600 | 1,563 | 1,588 | +1.6% | 12,100 | 44億3544万 | +10.35% | - | 4.11 |
| 01/22 | 1,560 | 1,565 | 1,556 | 1,563 | +0.84% | 3,900 | 43億6561万 | +9.38% | - | 4.05 |
| 01/21 | 1,525 | 1,550 | 1,525 | 1,550 | +1.97% | 6,600 | 43億2930万 | +9.08% | - | 4.01 |
| 01/20 | 1,545 | 1,561 | 1,510 | 1,520 | -1.55% | 9,700 | 42億4551万 | +7.57% | - | 3.94 |
| 01/19 | 1,530 | 1,565 | 1,530 | 1,544 | +0.92% | 10,400 | 43億1254万 | +9.82% | - | 4 |
| 01/16 | 1,501 | 1,543 | 1,501 | 1,530 | +1.93% | 13,300 | 42億7344万 | +9.36% | - | 3.96 |
| 01/15 | 1,470 | 1,501 | 1,470 | 1,501 | +2.46% | 10,800 | 41億9244万 | +7.91% | - | 3.89 |
| 01/14 | 1,469 | 1,480 | 1,465 | 1,465 | -0.54% | 7,700 | 40億9189万 | +5.78% | - | 3.79 |
| 01/13 | 1,475 | 1,490 | 1,466 | 1,473 | +0.27% | 8,100 | 41億1423万 | +6.74% | - | 3.81 |
| 01/09 | 1,460 | 1,478 | 1,459 | 1,469 | +0.62% | 4,200 | 41億306万 | +6.84% | - | 3.8 |
| 01/08 | 1,460 | 1,464 | 1,441 | 1,460 | 0% | 7,000 | 40億7792万 | +6.57% | - | 3.78 |
| 01/07 | 1,481 | 1,485 | 1,453 | 1,460 | -1.35% | 8,400 | 40億7792万 | +6.88% | - | 3.78 |
| 01/06 | 1,490 | 1,490 | 1,452 | 1,480 | +0.68% | 8,100 | 41億3378万 | +8.66% | - | 3.83 |
| 01/05 | 1,422 | 1,507 | 1,420 | 1,470 | +2.94% | 16,600 | 41億585万 | +8.41% | - | 3.81 |
| 2025 | ||||||||||
| 12/30 | 1,378 | 1,428 | 1,371 | 1,428 | +4.92% | 8,200 | 39億8854万 | +5.78% | - | 3.7 |
| 12/29 | 1,333 | 1,377 | 1,333 | 1,361 | +2.33% | 6,100 | 38億140万 | +1.04% | - | 3.52 |
| 12/26 | 1,330 | 1,347 | 1,327 | 1,330 | 0% | 7,700 | 37億1482万 | -1.19% | - | 3.44 |
| 12/25 | 1,347 | 1,347 | 1,320 | 1,330 | -1.34% | 8,800 | 37億1482万 | -1.04% | - | 3.44 |
| 12/24 | 1,347 | 1,358 | 1,344 | 1,348 | -0.59% | 2,800 | 37億6509万 | +0.37% | - | 3.49 |
| 12/23 | 1,364 | 1,364 | 1,341 | 1,356 | -0.88% | 2,000 | 37億8744万 | +1.12% | - | 3.51 |
| 12/22 | 1,350 | 1,368 | 1,342 | 1,368 | +1.33% | 4,100 | 38億2096万 | +2.24% | - | 3.54 |
| 12/19 | 1,345 | 1,350 | 1,341 | 1,350 | +0.3% | 2,800 | 37億7068万 | +1.05% | - | 3.5 |
| 12/18 | 1,350 | 1,350 | 1,345 | 1,346 | -0.3% | 2,800 | 37億5951万 | +0.9% | - | 3.49 |
| 12/17 | 1,348 | 1,350 | 1,341 | 1,350 | +0.67% | 1,300 | 37億7068万 | +1.43% | - | 3.5 |
| 12/16 | 1,347 | 1,355 | 1,341 | 1,341 | 0% | 1,700 | 37億4554万 | +0.9% | - | 3.47 |
| 12/15 | 1,358 | 1,369 | 1,341 | 1,341 | -0.67% | 5,500 | 37億4554万 | +1.06% | - | 3.47 |
| 12/12 | 1,351 | 1,360 | 1,350 | 1,350 | -0.74% | 1,700 | 37億7068万 | +1.89% | - | 3.5 |
| 12/11 | 1,347 | 1,360 | 1,347 | 1,360 | +0.67% | 4,300 | 37億9861万 | +2.87% | - | 3.52 |
| 12/10 | 1,359 | 1,373 | 1,348 | 1,351 | +0.45% | 13,700 | 37億7347万 | +2.43% | - | 3.5 |
| 12/09 | 1,346 | 1,346 | 1,345 | 1,345 | -0.07% | 1,300 | 37億5671万 | +2.13% | - | 3.48 |
| 12/08 | 1,355 | 1,357 | 1,345 | 1,346 | +0.07% | 3,300 | 37億5951万 | +2.36% | - | 3.49 |
| 12/05 | 1,341 | 1,357 | 1,340 | 1,345 | +0.07% | 1,800 | 37億5671万 | +2.44% | - | 3.48 |
| 12/04 | 1,345 | 1,359 | 1,343 | 1,344 | -0.07% | 2,100 | 37億5392万 | +2.6% | - | 3.48 |
| 12/03 | 1,355 | 1,359 | 1,345 | 1,345 | +0.07% | 1,800 | 37億5671万 | +2.75% | - | 3.48 |
| 12/02 | 1,360 | 1,360 | 1,344 | 1,344 | -0.88% | 2,700 | 37億5392万 | +2.83% | - | 3.48 |
| 12/01 | 1,359 | 1,359 | 1,343 | 1,356 | -0.22% | 2,900 | 37億8744万 | +3.75% | - | 3.51 |
| 11/28 | 1,351 | 1,359 | 1,344 | 1,359 | +1.49% | 7,200 | 37億9582万 | +4.06% | - | 3.37 |
| 11/27 | 1,315 | 1,345 | 1,315 | 1,339 | +0.9% | 4,300 | 37億3996万 | +2.76% | - | 3.32 |
| 11/26 | 1,328 | 1,344 | 1,297 | 1,327 | -1.48% | 10,400 | 37億644万 | +2% | - | 3.29 |
| 11/25 | 1,330 | 1,349 | 1,321 | 1,347 | +1.97% | 7,700 | 37億6230万 | +3.78% | - | 3.34 |
| 11/21 | 1,299 | 1,321 | 1,292 | 1,321 | +1.62% | 6,700 | 36億8968万 | +2.09% | - | 3.27 |
| 11/20 | 1,306 | 1,306 | 1,300 | 1,300 | -0.46% | 1,800 | 36億3103万 | +0.7% | - | 3.22 |
| 11/19 | 1,292 | 1,306 | 1,289 | 1,306 | +1.71% | 2,300 | 36億4778万 | +1.32% | - | 3.23 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2021年 2月期 | 3,725 11/27 | 1,520 2/26 | 1,931,000 11/30 | 92億75万 | 39億716万 | +6.01% 3/30 | -18.28% 1/4 |
| 2022年 2月期 | 1,949 3/30 | 648 1/28 | 371,900 6/1 | 50億990万 | 16億8797万 | +10.29% 3/29 | -17.14% 5/17 |
| 2023年 2月期 | 782 3/30 | 515 1/13 12/29 他2件 | 32,200 7/25 | 20億4985万 | 13億5996万 | +14.81% 7/22 | -9.08% 12/28 |
| 2024年 2月期 | 1,293 5/22 | 534 3/14 | 3,136,800 5/22 | 35億2510万 | 14億5584万 | +66.16% 4/20 | -15.76% 10/23 |
| 2025年 2月期 | 1,288 6/11 | 491 8/6 | 2,432,100 6/7 | 35億5706万 | 13億5668万 | +53.6% 6/10 | -25.1% 8/5 |
| 2026年 2月期 | 1,705 2/6 | 510 4/7 | 631,200 4/23 | 47億6223万 | 14億1938万 | +54.67% 7/7 | -20.41% 4/7 |
| 最新 | 1,618 2026/4/17 | 7,600 | 45億2408万 | +7.08% 1,511 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -59%（0.41倍）
- 2022/12/30 vs 2021/12/30
- -35%（0.65倍）
- 2023/12/29 vs 2022/12/30
- 23%（1.23倍）
- 2024/12/30 vs 2023/12/29
- -3%（0.97倍）
- 2025/12/30 vs 2024/12/30
- 127%（2.27倍）
- 2026/04/17 vs 2025/12/30
- 13%（1.13倍）
- 過去安値
491円（2024/08/06） - 230%（3.3倍）
1,618円（4/17）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
