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
09/25	896	903	896	900	+0.45%	5,600	-	+1.01%	-	-
09/24	898	901	896	896	-0.22%	4,600	-	+0.56%	-	-
09/18	888	901	888	898	+1.7%	4,600	-	+0.9%	-	-
09/17	883	885	882	883	-0.45%	3,700	-	-0.79%	-	-
09/16	887	892	886	887	+0.68%	2,500	-	-0.34%	-	-
09/15	885	893	881	881	-0.45%	2,100	-	-0.9%	-	-
09/14	900	900	885	885	0%	2,400	-	-0.45%	-	-
09/11	893	893	880	885	+0.34%	5,600	-	-0.34%	-	-
09/10	906	906	881	882	-2%	8,500	-	-0.68%	-	-
09/09	906	907	900	900	-0.66%	4,000	-	+1.35%	-	-
09/08	908	908	880	906	-0.22%	26,100	-	+2.14%	-	-
09/07	898	920	895	908	+1.91%	12,900	-	+2.48%	-	-
09/04	900	900	887	891	-0.56%	9,300	-	+0.68%	-	-
09/03	895	903	895	896	-0.78%	3,900	-	+1.36%	-	-
09/02	904	904	893	903	+0.11%	9,800	-	+2.27%	-	-
09/01	896	903	896	902	+0.67%	4,600	-	+2.27%	-	-
08/31	888	900	888	896	+1.36%	15,200	-	+1.7%	-	-
08/28	881	889	880	884	+1.03%	8,100	-	+0.57%	-	-
08/27	883	886	872	875	-1.02%	29,700	-	-0.46%	-	-
08/26	883	886	883	884	-0.23%	5,000	-	+0.68%	-	-
08/25	883	886	883	886	-0.11%	6,500	-	+1.03%	-	-
08/24	887	888	883	887	0%	10,600	-	+1.26%	-	-
08/21	893	893	883	887	-0.67%	7,400	-	+1.37%	-	-
08/20	883	893	883	893	+0.56%	5,800	-	+2.17%	-	-
08/19	883	892	883	888	+0.91%	5,200	-	+1.83%	-	-
08/18	892	893	880	880	-1.35%	9,800	-	+0.92%	-	-
08/17	896	901	890	892	+1.25%	13,500	-	+2.41%	-	-
08/14	879	886	877	881	+0.23%	7,700	-	+1.26%	-	-
08/13	875	880	875	879	+0.46%	3,800	-	+1.15%	-	-
08/12	876	878	875	875	-0.11%	4,300	-	+0.81%	-	-
08/10	874	881	873	876	+0.11%	6,200	-	+0.92%	-	-
08/07	882	882	874	875	-0.79%	3,000	-	+0.92%	-	-
08/06	875	882	872	882	+0.8%	4,400	-	+1.85%	-	-
08/05	876	881	875	875	-0.11%	2,100	-	+1.27%	-	-
08/04	877	877	875	876	-0.79%	3,400	-	+1.39%	-	-
08/03	877	885	873	883	+0.46%	4,400	-	+2.2%	-	-
07/31	886	887	873	879	+0.69%	8,600	-	+1.74%	-	-
07/30	865	881	865	873	+0.92%	6,300	-	+0.92%	-	-
07/29	872	873	865	865	-0.8%	5,200	-	-0.23%	-	-
07/28	871	872	866	872	+0.11%	2,000	-	+0.35%	-	-
07/27	873	881	865	871	+0.81%	5,400	-	+0.11%	-	-
07/24	865	870	858	864	-0.12%	3,400	-	-0.8%	-	-
07/23	865	874	865	865	0%	1,900	-	-0.92%	-	-
07/22	861	878	861	865	+0.23%	6,900	-	-1.03%	-	-
07/21	870	872	858	863	+0.35%	2,900	-	-1.48%	-	-
07/17	853	870	853	860	+0.58%	13,700	-	-2.05%	-	-
07/16	853	860	852	855	+0.23%	3,200	-	-2.73%	-	-
07/15	865	865	845	853	-1.27%	19,000	-	-3.18%	-	-
07/14	872	874	860	864	-0.92%	12,800	-	-2.15%	-	-
07/13	869	875	868	872	+0.35%	4,000	-	-1.47%	-	-
07/10	864	869	855	869	+0.81%	4,600	-	-1.92%	-	-
07/09	859	862	855	862	+0.58%	3,600	-	-2.93%	-	-
07/08	854	858	854	857	+0.12%	9,200	-	-3.6%	-	-
07/07	869	869	856	856	-1.04%	9,600	-	-3.93%	-	-
07/06	842	869	842	865	+1.88%	10,900	-	-3.14%	-	-
07/03	852	854	844	849	-0.35%	6,300	-	-5.14%	-	-
07/02	838	852	837	852	+1.67%	11,100	-	-5.02%	-	-
07/01	861	865	830	838	-3.12%	28,800	-	-6.89%	-	-
06/30	899	899	864	865	-1.26%	10,400	-	-4.21%	-	-
06/29	873	878	856	876	-2.67%	21,000	-	-3.2%	-	-
06/26	905	914	900	900	-0.55%	17,700	-	-0.66%	-	-
06/25	908	913	905	905	-0.11%	2,600	-	-0.22%	-	-
06/24	907	913	906	906	-0.44%	2,700	-	-0.11%	-	-
06/23	922	924	909	910	-0.22%	4,600	-	+0.33%	-	-
06/22	905	915	905	912	+1.11%	6,100	-	+0.66%	-	-
06/19	902	908	902	902	0%	2,800	-	-0.44%	-	-
06/18	902	909	902	902	-0.11%	5,000	-	-0.44%	-	-
06/17	904	909	902	903	-0.22%	3,900	-	-0.44%	-	-
06/16	905	908	904	905	0%	3,400	-	-0.22%	-	-
06/15	902	907	902	905	+0.33%	2,300	-	-0.22%	-	-
06/12	900	905	900	902	+0.11%	2,800	-	-0.66%	-	-
06/11	900	903	900	901	-0.22%	2,800	-	-0.77%	-	-
06/10	907	908	900	903	-0.11%	4,000	-	-0.66%	-	-
06/09	902	907	902	904	-0.33%	3,300	-	-0.55%	-	-
06/08	903	907	903	907	+0.11%	3,500	-	-0.22%	-	-
06/05	906	910	901	906	+0.44%	3,900	-	-0.44%	-	-
06/04	898	902	898	902	+0.33%	7,700	-	-0.88%	-	-
06/03	910	911	896	899	-1.1%	9,600	-	-1.21%	-	-
06/02	908	910	905	909	-0.44%	3,000	-	-0.22%	-	-
06/01	910	913	908	913	+0.33%	3,600	-	+0.11%	-	-
05/29	923	928	909	910	-0.22%	12,100	-	-0.33%	-	-
05/28	909	920	907	912	+0.33%	7,100	-	-0.22%	-	-
05/27	912	914	909	909	-0.33%	2,200	-	-0.66%	-	-
05/26	918	918	904	912	-0.33%	3,700	-	-0.33%	-	-
05/25	907	926	907	915	+0.66%	8,500	-	-0.11%	-	-
05/22	906	914	903	909	-0.33%	4,700	-	-0.87%	-	-
05/21	905	915	903	912	+1.33%	3,500	-	-0.65%	-	-
05/20	904	912	895	900	-0.11%	5,000	-	-2.17%	-	-
05/19	915	916	898	901	-1.1%	5,900	-	-2.28%	-	-
05/18	910	927	910	911	+0.22%	6,200	-	-1.3%	-	-
05/15	905	916	903	909	+0.44%	3,400	-	-1.62%	-	-
05/14	906	917	898	905	-0.44%	6,900	-	-2.16%	-	-
05/13	914	916	909	909	-0.87%	7,800	-	-1.94%	-	-
05/12	917	930	913	917	-0.33%	5,200	-	-1.29%	-	-
05/11	916	929	915	920	+0.44%	3,800	-	-1.18%	-	-
05/08	908	930	907	916	+0.88%	4,100	-	-1.51%	-	-
05/07	905	915	905	908	+0.67%	5,200	-	-2.37%	-	-
05/01	914	921	900	902	-2.28%	17,100	-	-3.01%	-	-
04/30	919	924	915	923	+0.87%	8,800	-	-0.65%	-	-
04/28	914	918	913	915	0%	4,500	-	-1.51%	-	-

年初来

年度	株価		出来高	時価総額
年度	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
2026年 6月期	1,048 10/1	850 3/27	44,700 8/15	58億5290万	47億5725万	48億4105万 6/30
最新	900 2026/9/25		5,600	50億3709万

ギックス（9219）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート