ジオコード（7357）の株価チャート
株価
7/30
- 前日 (7/29)
- 1,597
- 始値
- 1,625
- 高値
- 1,670
- 安値
- 1,622
- 終値 +2.88%
- 1,643
- 出来高 -63.81%
- 3,800
乖離率
- 株価（5日）
移動平均値 - -0.3%
1,648 - 株価（25日）
移動平均値 - -1.08%
1,661 - 出来高（5日）
移動平均値 - -50%
7,600
2026/03/05～2026/07/30
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 | ||||||||||
| 07/30 | 1,625 | 1,670 | 1,622 | 1,643 | +2.88% | 3,800 | 45億9399万 | -1.08% | 42.95 | 4.22 |
| 07/29 | 1,616 | 1,641 | 1,568 | 1,597 | -1.11% | 10,500 | 44億6537万 | -3.74% | 41.75 | 4.1 |
| 07/28 | 1,671 | 1,671 | 1,600 | 1,615 | -3.93% | 15,000 | 45億1570万 | -2.59% | 42.22 | 4.15 |
| 07/27 | 1,707 | 1,720 | 1,678 | 1,681 | -1.41% | 4,900 | 47億24万 | +1.51% | 43.94 | 4.31 |
| 07/24 | 1,731 | 1,732 | 1,705 | 1,705 | -0.41% | 3,800 | 47億6735万 | +3.15% | 44.57 | 4.38 |
| 07/23 | 1,725 | 1,730 | 1,701 | 1,712 | -0.35% | 2,700 | 47億8692万 | +3.82% | 44.75 | 4.39 |
| 07/22 | 1,705 | 1,733 | 1,705 | 1,718 | +0.76% | 1,400 | 48億369万 | +4.44% | 44.91 | 4.41 |
| 07/21 | 1,690 | 1,705 | 1,690 | 1,705 | +1.07% | 2,700 | 47億6735万 | +3.96% | 44.57 | 4.38 |
| 07/17 | 1,691 | 1,777 | 1,687 | 1,687 | -0.71% | 7,100 | 47億1702万 | +3.31% | 44.1 | 4.33 |
| 07/16 | 1,700 | 1,700 | 1,659 | 1,699 | +0.41% | 5,100 | 47億5057万 | +4.43% | 44.41 | 4.36 |
| 07/15 | 1,693 | 1,700 | 1,692 | 1,692 | -0.06% | 4,900 | 47億3100万 | +4.44% | 44.23 | 4.34 |
| 07/14 | 1,678 | 1,693 | 1,678 | 1,693 | +0.89% | 2,000 | 47億3379万 | +5.02% | 44.26 | 4.35 |
| 07/13 | 1,674 | 1,688 | 1,668 | 1,678 | +0.24% | 3,600 | 46億9185万 | +4.48% | 43.86 | 4.31 |
| 07/10 | 1,675 | 1,679 | 1,664 | 1,674 | +0.24% | 1,500 | 46億8067万 | +4.69% | 43.76 | 4.3 |
| 07/09 | 1,669 | 1,670 | 1,658 | 1,670 | +0.3% | 1,400 | 46億6948万 | +4.9% | 43.66 | 4.29 |
| 07/08 | 1,658 | 1,665 | 1,657 | 1,665 | +0.48% | 3,300 | 46億5550万 | +4.98% | 43.52 | 4.27 |
| 07/07 | 1,652 | 1,657 | 1,647 | 1,657 | +0.79% | 3,600 | 46億3313万 | +4.94% | 43.32 | 4.25 |
| 07/06 | 1,650 | 1,650 | 1,640 | 1,644 | -0.24% | 2,800 | 45億9678万 | +4.51% | 42.98 | 4.22 |
| 07/03 | 1,637 | 1,648 | 1,626 | 1,648 | +1.54% | 2,100 | 46億797万 | +5.17% | 43.08 | 4.23 |
| 07/02 | 1,643 | 1,644 | 1,623 | 1,623 | -0.67% | 2,100 | 45億3807万 | +4.04% | 42.43 | 4.17 |
| 07/01 | 1,641 | 1,650 | 1,633 | 1,634 | -0.37% | 1,900 | 45億6882万 | +5.15% | 42.71 | 4.19 |
| 06/30 | 1,623 | 1,640 | 1,622 | 1,640 | +1.23% | 2,000 | 45億8560万 | +5.87% | 42.87 | 4.21 |
| 06/29 | 1,625 | 1,630 | 1,600 | 1,620 | +1.19% | 2,300 | 45億2968万 | +4.92% | 42.35 | 4.16 |
| 06/26 | 1,623 | 1,623 | 1,566 | 1,601 | -0.93% | 3,100 | 44億7655万 | +3.96% | 41.85 | 4.11 |
| 06/25 | 1,615 | 1,650 | 1,600 | 1,616 | +1% | 7,300 | 45億1849万 | +5.14% | 42.24 | 4.15 |
| 06/24 | 1,570 | 1,600 | 1,555 | 1,600 | +1.72% | 1,600 | 44億7376万 | +4.3% | 41.83 | 4.11 |
| 06/23 | 1,575 | 1,592 | 1,571 | 1,573 | -0.06% | 2,100 | 43億9826万 | +2.88% | 41.12 | 4.04 |
| 06/22 | 1,587 | 1,603 | 1,573 | 1,574 | -0.82% | 1,500 | 44億106万 | +3.01% | 41.15 | 4.04 |
| 06/19 | 1,594 | 1,617 | 1,587 | 1,587 | -1% | 1,000 | 44億3741万 | +4% | 41.49 | 4.07 |
| 06/18 | 1,613 | 1,620 | 1,583 | 1,603 | -0.62% | 3,800 | 44億8214万 | +5.18% | 41.9 | 4.11 |
| 06/17 | 1,596 | 1,613 | 1,577 | 1,613 | +1% | 1,500 | 45億1010万 | +6.05% | 42.17 | 4.14 |
| 06/16 | 1,550 | 1,597 | 1,526 | 1,597 | +3.17% | 3,200 | 44億6537万 | +5.27% | 41.75 | 4.1 |
| 06/15 | 1,539 | 1,548 | 1,521 | 1,548 | +1.18% | 2,100 | 43億2836万 | +2.25% | 40.47 | 3.97 |
| 06/12 | 1,530 | 1,530 | 1,530 | 1,530 | +1.06% | 100 | 42億7803万 | +1.12% | 40 | 3.93 |
| 06/11 | 1,507 | 1,514 | 1,507 | 1,514 | +0.46% | 600 | 42億3329万 | +0.07% | 39.58 | 3.89 |
| 06/10 | 1,516 | 1,516 | 1,507 | 1,507 | -1.44% | 1,400 | 42億1372万 | -0.4% | 39.39 | 3.87 |
| 06/09 | 1,512 | 1,529 | 1,503 | 1,529 | +1.73% | 2,700 | 42億7523万 | +1.06% | 39.97 | 3.92 |
| 06/08 | 1,505 | 1,512 | 1,501 | 1,503 | -0.73% | 1,500 | 42億253万 | -0.66% | 39.29 | 3.86 |
| 06/05 | 1,515 | 1,515 | 1,514 | 1,514 | +0.33% | 500 | 42億3329万 | -0.13% | 39.58 | 3.89 |
| 06/04 | 1,500 | 1,523 | 1,500 | 1,509 | +0.6% | 1,600 | 42億1931万 | -0.59% | 39.45 | 3.87 |
| 06/03 | 1,497 | 1,515 | 1,497 | 1,500 | +0.27% | 2,000 | 41億9415万 | -1.38% | 39.21 | 3.85 |
| 06/02 | 1,494 | 1,496 | 1,490 | 1,496 | +0.67% | 1,300 | 41億8296万 | -1.84% | 39.11 | 3.84 |
| 06/01 | 1,485 | 1,496 | 1,485 | 1,486 | +0.07% | 1,400 | 41億5500万 | -2.75% | 38.85 | 3.81 |
| 05/29 | 1,481 | 1,495 | 1,481 | 1,485 | +0.27% | 3,200 | 41億5220万 | -3.07% | 38.82 | 3.81 |
| 05/28 | 1,493 | 1,507 | 1,481 | 1,481 | -1.46% | 3,700 | 41億4102万 | -3.52% | 38.71 | 3.8 |
| 05/27 | 1,506 | 1,506 | 1,480 | 1,503 | -0.2% | 5,000 | 42億253万 | -2.47% | 39.29 | 3.86 |
| 05/26 | 1,525 | 1,525 | 1,505 | 1,506 | -0.92% | 3,800 | 42億1092万 | -2.46% | 39.37 | 3.86 |
| 05/25 | 1,530 | 1,535 | 1,517 | 1,520 | -0.98% | 3,100 | 42億5007万 | -1.68% | 39.73 | 3.9 |
| 05/22 | 1,535 | 1,540 | 1,512 | 1,535 | +0.2% | 1,100 | 42億9201万 | -0.84% | 40.13 | 3.94 |
| 05/21 | 1,515 | 1,532 | 1,515 | 1,532 | +2.89% | 1,200 | 42億8362万 | -1.1% | 40.05 | 3.93 |
| 05/20 | 1,533 | 1,533 | 1,480 | 1,489 | -3% | 5,600 | 41億6339万 | -4% | 38.92 | 3.82 |
| 05/19 | 1,539 | 1,552 | 1,535 | 1,535 | -0.2% | 1,800 | 42億9201万 | -1.29% | 40.13 | 3.94 |
| 05/18 | 1,546 | 1,548 | 1,534 | 1,538 | +0.26% | 2,700 | 43億40万 | -1.22% | 40.2 | 3.95 |
| 05/15 | 1,536 | 1,541 | 1,520 | 1,534 | +0.13% | 1,600 | 42億8921万 | -1.54% | 40.1 | 3.94 |
| 05/14 | 1,515 | 1,535 | 1,515 | 1,532 | +1.32% | 1,800 | 42億8362万 | -1.73% | 40.05 | 3.93 |
| 05/13 | 1,516 | 1,539 | 1,512 | 1,512 | -0.26% | 2,200 | 42億2770万 | -2.95% | 39.53 | 3.88 |
| 05/12 | 1,543 | 1,543 | 1,516 | 1,516 | -0.26% | 700 | 42億3888万 | -2.7% | 39.63 | 3.89 |
| 05/11 | 1,527 | 1,567 | 1,520 | 1,520 | -1.11% | 2,600 | 42億5007万 | -2.5% | 39.73 | 3.9 |
| 05/08 | 1,513 | 1,550 | 1,509 | 1,537 | +1.59% | 1,800 | 42億9760万 | -1.28% | 40.18 | 3.94 |
| 05/07 | 1,508 | 1,543 | 1,504 | 1,513 | +0.33% | 5,000 | 42億3049万 | -2.64% | 39.55 | 3.88 |
| 05/01 | 1,505 | 1,525 | 1,505 | 1,508 | -0.79% | 3,300 | 42億1651万 | -2.84% | 39.42 | 3.87 |
| 04/30 | 1,571 | 1,571 | 1,520 | 1,520 | -3.25% | 3,200 | 42億5007万 | -2% | 39.73 | 3.9 |
| 04/28 | 1,580 | 1,583 | 1,571 | 1,571 | -0.57% | 700 | 43億9267万 | +1.42% | 41.07 | 4.03 |
| 04/27 | 1,575 | 1,591 | 1,575 | 1,580 | -0.13% | 2,000 | 44億1783万 | +2.4% | 41.3 | 4.05 |
| 04/24 | 1,595 | 1,598 | 1,571 | 1,582 | +0.06% | 2,900 | 44億2343万 | +2.99% | 41.36 | 4.06 |
| 04/23 | 1,596 | 1,599 | 1,581 | 1,581 | +0.06% | 1,900 | 44億2063万 | +3.27% | 41.33 | 4.06 |
| 04/22 | 1,586 | 1,609 | 1,580 | 1,580 | 0% | 1,800 | 44億1783万 | +3.47% | 41.3 | 4.05 |
| 04/21 | 1,580 | 1,613 | 1,580 | 1,580 | 0% | 1,000 | 44億1783万 | +3.88% | 41.3 | 4.05 |
| 04/20 | 1,603 | 1,603 | 1,558 | 1,580 | -2.35% | 4,300 | 44億1783万 | +4.22% | 41.3 | 4.05 |
| 04/17 | 1,595 | 1,631 | 1,581 | 1,618 | +1.63% | 7,600 | 45億2408万 | +7.08% | 42.3 | 4.15 |
| 04/16 | 1,573 | 1,593 | 1,568 | 1,592 | +3.58% | 6,200 | 44億5139万 | +5.85% | 41.62 | 4.08 |
| 04/15 | 1,561 | 1,569 | 1,527 | 1,537 | -2.72% | 7,700 | 42億9760万 | +2.6% | 40.18 | 3.94 |
| 04/14 | 1,569 | 1,584 | 1,559 | 1,580 | +0.7% | 2,200 | 44億1783万 | +5.76% | 41.3 | 4.05 |
| 04/13 | 1,581 | 1,582 | 1,569 | 1,569 | -0.76% | 1,600 | 43億8708万 | +5.51% | 41.02 | 4.03 |
| 04/10 | 1,571 | 1,585 | 1,565 | 1,581 | +0.7% | 2,400 | 44億2063万 | +6.68% | 41.33 | 4.06 |
| 04/09 | 1,570 | 1,570 | 1,567 | 1,570 | -1.01% | 800 | 43億8987万 | +6.37% | 41.04 | 4.03 |
| 04/08 | 1,581 | 1,586 | 1,568 | 1,586 | +1.08% | 1,500 | 44億3461万 | +8.04% | 41.46 | 4.07 |
| 04/07 | 1,562 | 1,578 | 1,562 | 1,569 | +0.58% | 2,700 | 43億8708万 | +7.32% | 41.02 | 4.03 |
| 04/06 | 1,519 | 1,568 | 1,517 | 1,560 | +3.31% | 6,800 | 43億6191万 | +7% | 40.78 | 4 |
| 04/03 | 1,518 | 1,525 | 1,495 | 1,510 | -0.59% | 1,700 | 42億2211万 | +3.71% | 39.47 | 3.87 |
| 04/02 | 1,505 | 1,539 | 1,477 | 1,519 | -0.33% | 4,900 | 42億4727万 | +4.33% | 39.71 | 3.9 |
| 04/01 | 1,481 | 1,524 | 1,480 | 1,524 | +2.9% | 5,500 | 42億6125万 | +4.24% | 39.84 | 3.91 |
| 03/31 | 1,476 | 1,482 | 1,450 | 1,481 | +2.07% | 2,600 | 41億4102万 | +1.02% | 38.71 | 3.8 |
| 03/30 | 1,462 | 1,470 | 1,451 | 1,451 | -1.69% | 1,600 | 40億5714万 | -1.36% | 37.93 | 3.72 |
| 03/27 | 1,481 | 1,487 | 1,465 | 1,476 | -0.34% | 2,800 | 41億2704万 | -0.14% | 38.58 | 3.79 |
| 03/26 | 1,489 | 1,490 | 1,472 | 1,481 | +1.09% | 3,500 | 41億4102万 | -0.13% | 38.71 | 3.8 |
| 03/25 | 1,435 | 1,479 | 1,435 | 1,465 | +3.53% | 2,600 | 40億9628万 | -1.55% | 38.3 | 3.76 |
| 03/24 | 1,412 | 1,444 | 1,412 | 1,415 | +0.21% | 2,300 | 39億5648万 | -5.35% | 36.99 | 3.63 |
| 03/23 | 1,446 | 1,446 | 1,401 | 1,412 | -3.55% | 6,600 | 39億4809万 | -6.12% | 36.91 | 3.62 |
| 03/19 | 1,465 | 1,483 | 1,464 | 1,464 | -0.14% | 2,300 | 40億9349万 | -3.24% | 38.27 | 3.76 |
| 03/18 | 1,463 | 1,488 | 1,442 | 1,466 | +1.03% | 3,600 | 40億9908万 | -3.49% | 38.32 | 3.76 |
| 03/17 | 1,445 | 1,463 | 1,435 | 1,451 | +0.42% | 1,900 | 40億5714万 | -4.91% | 37.93 | 3.72 |
| 03/16 | 1,461 | 1,468 | 1,445 | 1,445 | -1.1% | 2,500 | 40億4036万 | -5.92% | 37.77 | 3.71 |
| 03/13 | 1,461 | 1,461 | 1,461 | 1,461 | +1.95% | 500 | 40億8510万 | -5.38% | 38.19 | 3.75 |
| 03/12 | 1,432 | 1,456 | 1,432 | 1,433 | -1.04% | 2,100 | 40億681万 | -7.67% | 37.46 | 3.68 |
| 03/11 | 1,451 | 1,479 | 1,448 | 1,448 | +0.7% | 4,000 | 40億4875万 | -7.18% | 37.85 | 3.72 |
| 03/10 | 1,431 | 1,474 | 1,430 | 1,438 | +2.28% | 5,600 | 40億2079万 | -8.29% | 37.59 | 3.69 |
| 03/09 | 1,435 | 1,435 | 1,385 | 1,406 | -2.23% | 6,700 | 39億3131万 | -10.73% | 36.75 | 3.61 |
| 03/06 | 1,467 | 1,467 | 1,435 | 1,438 | +0.35% | 5,700 | 40億2079万 | -9.16% | 37.59 | 3.69 |
| 03/05 | 1,397 | 1,468 | 1,397 | 1,433 | +4.14% | 9,100 | 40億681万 | -9.82% | 37.46 | 3.68 |
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 | 1,643 2026/7/30 | 3,800 | 45億9563万 | -1.08% 1,661 | |||
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）
- 2026/07/30 vs 2025/12/30
- 15%（1.15倍）
- 過去安値
491円（2024/08/06） - 235%（3.35倍）
1,643円（7/30）
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。
