ギックス（9219）の時価総額の推移
- 2022年6月30日
- 43億5341万
- 2023年6月30日
- 171億3438万
- 2024年6月28日
- 64億9680万
- 2025年6月30日
- 50億2618万
2026/02/09～2026/07/07
株価＆時価総額の推移
| 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 | ||||||||||
| 07/07 | 869 | 869 | 856 | 856 | -1.04% | 9,600 | 47億9083万 | -3.93% | - | 2.85 |
| 07/06 | 842 | 869 | 842 | 865 | +1.88% | 10,900 | 48億4121万 | -3.14% | - | 2.88 |
| 07/03 | 852 | 854 | 844 | 849 | -0.35% | 6,300 | 47億5166万 | -5.14% | - | 2.83 |
| 07/02 | 838 | 852 | 837 | 852 | +1.67% | 11,100 | 47億6845万 | -5.02% | - | 2.84 |
| 07/01 | 861 | 865 | 830 | 838 | -3.12% | 28,800 | 46億9009万 | -6.89% | - | 2.79 |
| 06/30 | 899 | 899 | 864 | 865 | -1.26% | 10,400 | 48億4121万 | -4.21% | - | 2.88 |
| 06/29 | 873 | 878 | 856 | 876 | -2.67% | 21,000 | 49億277万 | -3.2% | - | 2.92 |
| 06/26 | 905 | 914 | 900 | 900 | -0.55% | 17,700 | 50億3709万 | -0.66% | - | 3 |
| 06/25 | 908 | 913 | 905 | 905 | -0.11% | 2,600 | 50億6508万 | -0.22% | - | 3.02 |
| 06/24 | 907 | 913 | 906 | 906 | -0.44% | 2,700 | 50億7067万 | -0.11% | - | 3.02 |
| 06/23 | 922 | 924 | 909 | 910 | -0.22% | 4,600 | 50億9306万 | +0.33% | - | 3.03 |
| 06/22 | 905 | 915 | 905 | 912 | +1.11% | 6,100 | 51億425万 | +0.66% | - | 3.04 |
| 06/19 | 902 | 908 | 902 | 902 | 0% | 2,800 | 50億4829万 | -0.44% | - | 3.01 |
| 06/18 | 902 | 909 | 902 | 902 | -0.11% | 5,000 | 50億4829万 | -0.44% | - | 3.01 |
| 06/17 | 904 | 909 | 902 | 903 | -0.22% | 3,900 | 50億5388万 | -0.44% | - | 3.01 |
| 06/16 | 905 | 908 | 904 | 905 | 0% | 3,400 | 50億6508万 | -0.22% | - | 3.02 |
| 06/15 | 902 | 907 | 902 | 905 | +0.33% | 2,300 | 50億6508万 | -0.22% | - | 3.02 |
| 06/12 | 900 | 905 | 900 | 902 | +0.11% | 2,800 | 50億4829万 | -0.66% | - | 3.01 |
| 06/11 | 900 | 903 | 900 | 901 | -0.22% | 2,800 | 50億4269万 | -0.77% | - | 3 |
| 06/10 | 907 | 908 | 900 | 903 | -0.11% | 4,000 | 50億5388万 | -0.66% | - | 3.01 |
| 06/09 | 902 | 907 | 902 | 904 | -0.33% | 3,300 | 50億5948万 | -0.55% | - | 3.01 |
| 06/08 | 903 | 907 | 903 | 907 | +0.11% | 3,500 | 50億7627万 | -0.22% | - | 3.02 |
| 06/05 | 906 | 910 | 901 | 906 | +0.44% | 3,900 | 50億7067万 | -0.44% | - | 3.02 |
| 06/04 | 898 | 902 | 898 | 902 | +0.33% | 7,700 | 50億4829万 | -0.88% | - | 3.01 |
| 06/03 | 910 | 911 | 896 | 899 | -1.1% | 9,600 | 50億3150万 | -1.21% | - | 3 |
| 06/02 | 908 | 910 | 905 | 909 | -0.44% | 3,000 | 50億8746万 | -0.22% | - | 3.03 |
| 06/01 | 910 | 913 | 908 | 913 | +0.33% | 3,600 | 51億985万 | +0.11% | - | 3.04 |
| 05/29 | 923 | 928 | 909 | 910 | -0.22% | 12,100 | 50億9306万 | -0.33% | - | 3.03 |
| 05/28 | 909 | 920 | 907 | 912 | +0.33% | 7,100 | 51億425万 | -0.22% | - | 3.04 |
| 05/27 | 912 | 914 | 909 | 909 | -0.33% | 2,200 | 50億8746万 | -0.66% | - | 3.03 |
| 05/26 | 918 | 918 | 904 | 912 | -0.33% | 3,700 | 51億425万 | -0.33% | - | 3.04 |
| 05/25 | 907 | 926 | 907 | 915 | +0.66% | 8,500 | 51億2104万 | -0.11% | - | 3.05 |
| 05/22 | 906 | 914 | 903 | 909 | -0.33% | 4,700 | 50億8746万 | -0.87% | - | 3.03 |
| 05/21 | 905 | 915 | 903 | 912 | +1.33% | 3,500 | 51億425万 | -0.65% | - | 3.04 |
| 05/20 | 904 | 912 | 895 | 900 | -0.11% | 5,000 | 50億3709万 | -2.17% | - | 3 |
| 05/19 | 915 | 916 | 898 | 901 | -1.1% | 5,900 | 50億4269万 | -2.28% | - | 3 |
| 05/18 | 910 | 927 | 910 | 911 | +0.22% | 6,200 | 50億9866万 | -1.3% | - | 3.04 |
| 05/15 | 905 | 916 | 903 | 909 | +0.44% | 3,400 | 50億8746万 | -1.62% | - | 3.03 |
| 05/14 | 906 | 917 | 898 | 905 | -0.44% | 6,900 | 50億6508万 | -2.16% | - | 3.02 |
| 05/13 | 914 | 916 | 909 | 909 | -0.87% | 7,800 | 50億8746万 | -1.94% | - | 3.03 |
| 05/12 | 917 | 930 | 913 | 917 | -0.33% | 5,200 | 51億3224万 | -1.29% | - | 3.06 |
| 05/11 | 916 | 929 | 915 | 920 | +0.44% | 3,800 | 51億4903万 | -1.18% | - | 3.07 |
| 05/08 | 908 | 930 | 907 | 916 | +0.88% | 4,100 | 51億2664万 | -1.51% | - | 3.05 |
| 05/07 | 905 | 915 | 905 | 908 | +0.67% | 5,200 | 50億8187万 | -2.37% | - | 3.03 |
| 05/01 | 914 | 921 | 900 | 902 | -2.28% | 17,100 | 50億4829万 | -3.01% | - | 3.01 |
| 04/30 | 919 | 924 | 915 | 923 | +0.87% | 8,800 | 51億6582万 | -0.65% | - | 3.08 |
| 04/28 | 914 | 918 | 913 | 915 | 0% | 4,500 | 51億2104万 | -1.51% | - | 3.05 |
| 04/27 | 914 | 921 | 914 | 915 | +0.44% | 4,200 | 51億2104万 | -1.51% | - | 3.05 |
| 04/24 | 915 | 917 | 911 | 911 | -0.44% | 4,500 | 50億9866万 | -2.04% | - | 3.04 |
| 04/23 | 927 | 927 | 915 | 915 | -1.29% | 8,900 | 51億2104万 | -1.82% | - | 3.05 |
| 04/22 | 936 | 936 | 926 | 927 | -1.17% | 3,800 | 51億8821万 | -0.75% | - | 3.09 |
| 04/21 | 933 | 938 | 930 | 938 | +0.54% | 6,700 | 52億4977万 | +0.32% | - | 3.13 |
| 04/20 | 935 | 941 | 933 | 933 | -0.11% | 3,000 | 52億2179万 | -0.32% | - | 3.11 |
| 04/17 | 929 | 935 | 928 | 934 | +0.43% | 2,200 | 52億2738万 | -0.32% | - | 3.11 |
| 04/16 | 927 | 935 | 925 | 930 | -0.75% | 12,000 | 52億500万 | -0.96% | - | 3.1 |
| 04/15 | 938 | 938 | 933 | 937 | -0.11% | 3,400 | 52億4417万 | -0.32% | - | 3.12 |
| 04/14 | 937 | 942 | 930 | 938 | +0.21% | 4,000 | 52億4977万 | -0.32% | - | 3.13 |
| 04/13 | 935 | 958 | 935 | 936 | -1.37% | 4,100 | 52億3858万 | -0.53% | - | 3.12 |
| 04/10 | 942 | 952 | 932 | 949 | +0.74% | 6,100 | 53億1133万 | +0.74% | - | 3.16 |
| 04/09 | 944 | 944 | 939 | 942 | 0% | 2,500 | 52億7216万 | -0.11% | - | 3.14 |
| 04/08 | 940 | 948 | 921 | 942 | +1.18% | 14,500 | 52億7216万 | -0.11% | - | 3.14 |
| 04/07 | 947 | 952 | 930 | 931 | -1.06% | 9,500 | 52億1059万 | -1.38% | - | 3.1 |
| 04/06 | 951 | 957 | 941 | 941 | -1.26% | 4,200 | 52億6656万 | -0.42% | - | 3.14 |
| 04/03 | 948 | 960 | 935 | 953 | +0.42% | 5,800 | 53億3372万 | +0.74% | - | 3.18 |
| 04/02 | 952 | 960 | 935 | 949 | -1.86% | 8,900 | 53億1133万 | +0.32% | - | 3.16 |
| 04/01 | 923 | 969 | 915 | 967 | +6.5% | 13,100 | 54億1208万 | +2.22% | - | 3.22 |
| 03/31 | 923 | 926 | 903 | 908 | 0% | 8,600 | 50億8187万 | -3.92% | - | 3.03 |
| 03/30 | 890 | 914 | 890 | 908 | +1.57% | 11,700 | 50億8187万 | -4.12% | - | 3.03 |
| 03/27 | 858 | 894 | 850 | 894 | +0.68% | 28,300 | 50億351万 | -5.7% | - | 2.98 |
| 03/26 | 924 | 927 | 888 | 888 | -3.69% | 38,500 | 49億6993万 | -6.53% | - | 2.96 |
| 03/25 | 924 | 930 | 922 | 922 | -0.22% | 6,400 | 51億6022万 | -3.25% | - | 3.07 |
| 03/24 | 933 | 933 | 920 | 924 | -1.39% | 6,600 | 51億7142万 | -3.14% | - | 3.08 |
| 03/23 | 952 | 957 | 900 | 937 | -2.09% | 20,700 | 52億4417万 | -1.78% | - | 3.12 |
| 03/19 | 957 | 960 | 950 | 957 | -0.52% | 4,000 | 53億5611万 | +0.21% | - | 3.19 |
| 03/18 | 963 | 969 | 961 | 962 | +0.1% | 3,800 | 53億8409万 | +0.73% | - | 3.21 |
| 03/17 | 961 | 963 | 960 | 961 | 0% | 2,900 | 53億7850万 | +0.73% | - | 3.2 |
| 03/16 | 970 | 970 | 961 | 961 | -0.1% | 6,000 | 53億7850万 | +0.73% | - | 3.2 |
| 03/13 | 960 | 971 | 957 | 962 | -0.72% | 1,600 | 53億8409万 | +0.94% | - | 3.21 |
| 03/12 | 958 | 969 | 958 | 969 | +1.47% | 5,000 | 54億2327万 | +1.79% | - | 3.23 |
| 03/11 | 960 | 970 | 955 | 955 | -0.21% | 3,800 | 53億4492万 | +0.42% | - | 3.18 |
| 03/10 | 952 | 965 | 952 | 957 | +0.74% | 4,400 | 53億5611万 | +0.63% | - | 3.19 |
| 03/09 | 971 | 971 | 944 | 950 | -1.45% | 10,700 | 53億1693万 | -0.21% | - | 3.17 |
| 03/06 | 962 | 965 | 961 | 964 | +0.31% | 2,100 | 53億9529万 | +1.05% | - | 3.21 |
| 03/05 | 956 | 965 | 956 | 961 | +0.1% | 6,300 | 53億7850万 | +0.73% | - | 3.2 |
| 03/04 | 961 | 962 | 946 | 960 | -0.1% | 12,600 | 53億7290万 | +0.42% | - | 3.2 |
| 03/03 | 961 | 972 | 961 | 961 | 0% | 9,900 | 53億7850万 | +0.42% | - | 3.2 |
| 03/02 | 964 | 968 | 961 | 961 | 0% | 7,100 | 53億7850万 | +0.31% | - | 3.2 |
| 02/27 | 961 | 961 | 954 | 961 | +0.1% | 8,000 | 53億7850万 | +0.21% | - | 3.2 |
| 02/26 | 950 | 960 | 945 | 960 | +1.37% | 5,800 | 53億7290万 | 0% | - | 3.2 |
| 02/25 | 950 | 951 | 946 | 947 | +0.42% | 3,700 | 53億14万 | -1.35% | - | 3.16 |
| 02/24 | 958 | 958 | 943 | 943 | -0.21% | 14,800 | 52億7775万 | -1.98% | - | 3.14 |
| 02/20 | 947 | 954 | 945 | 945 | -0.21% | 8,100 | 52億8895万 | -1.97% | - | 3.15 |
| 02/19 | 944 | 949 | 944 | 947 | +0.32% | 4,600 | 53億14万 | -1.97% | - | 3.16 |
| 02/18 | 945 | 949 | 944 | 944 | -0.11% | 6,500 | 52億8335万 | -2.38% | - | 3.15 |
| 02/17 | 945 | 948 | 945 | 945 | +0.11% | 4,700 | 52億8895万 | -2.38% | - | 3.15 |
| 02/16 | 944 | 949 | 944 | 944 | 0% | 4,500 | 52億8335万 | -2.68% | - | 3.15 |
| 02/13 | 952 | 953 | 944 | 944 | -0.84% | 9,900 | 52億8335万 | -2.78% | - | 3.15 |
| 02/12 | 959 | 960 | 951 | 952 | -0.1% | 8,800 | 53億2812万 | -2.06% | - | 3.17 |
| 02/10 | 950 | 958 | 949 | 953 | +0.74% | 3,000 | 53億3372万 | -2.06% | - | 3.18 |
| 02/09 | 947 | 959 | 945 | 946 | -0.21% | 7,100 | 52億9454万 | -2.87% | - | 3.15 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2022年 6月期 | 1,777 4/7 | 673 5/12 | 13,579,100 4/6 | 97億6177万 | 37億5621万 | 43億5341万 6/30 |
| 2023年 6月期 | 3,330 5/2 | 720 7/4 | 3,609,400 2/1 | 185億8572万 | 40億1853万 | 171億3438万 6/30 |
| 2024年 6月期 | 3,140 7/3 | 864 2/16 | 1,177,400 4/9 | 175億2528万 | 48億2247万 | 64億9680万 6/28 |
| 2025年 6月期 | 1,184 7/17 | 812 8/5 | 398,400 4/25 | 66億858万 | 45億3223万 | 50億2618万 6/30 |
| 最新 | 856 2026/7/7 | 9,600 | 47億9083万 | |||
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。
