ギックス（9219）の株価チャート
株価
5/7
- 前日 (5/1)
- 902
- 始値
- 905
- 高値
- 915
- 安値
- 905
- 終値 +0.67%
- 908
- 出来高 -69.59%
- 5,200
乖離率
- 株価（5日）
移動平均値 - -0.55%
913 - 株価（25日）
移動平均値 - -2.37%
930 - 出来高（5日）
移動平均値 - -34.67%
7,960
2025/12/04～2026/05/07
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 | ||||||||||
| 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 |
| 02/06 | 949 | 960 | 943 | 948 | +0.74% | 7,900 | 53億574万 | -2.87% | - | 3.16 |
| 02/05 | 949 | 958 | 941 | 941 | -0.21% | 11,500 | 52億6656万 | -3.68% | - | 3.14 |
| 02/04 | 939 | 947 | 938 | 943 | 0% | 8,500 | 52億7775万 | -3.68% | - | 3.14 |
| 02/03 | 943 | 949 | 939 | 943 | -1.36% | 11,100 | 52億7775万 | -3.87% | - | 3.14 |
| 02/02 | 976 | 976 | 943 | 956 | -3.04% | 34,300 | 53億5051万 | -2.75% | - | 3.19 |
| 01/30 | 992 | 998 | 985 | 986 | 0% | 7,700 | 55億1842万 | +0.1% | - | 3.29 |
| 01/29 | 987 | 996 | 985 | 986 | +0.1% | 3,800 | 55億1842万 | +0.1% | - | 3.29 |
| 01/28 | 992 | 994 | 985 | 985 | -0.71% | 2,000 | 55億1282万 | 0% | - | 3.28 |
| 01/27 | 986 | 992 | 985 | 992 | +0.81% | 1,700 | 55億5200万 | +0.61% | - | 3.31 |
| 01/26 | 990 | 997 | 980 | 984 | -0.61% | 3,700 | 55億722万 | -0.2% | - | 3.28 |
| 01/23 | 977 | 990 | 976 | 990 | 0% | 8,000 | 55億4080万 | +0.41% | - | 3.3 |
| 01/22 | 979 | 990 | 975 | 990 | +1.12% | 6,100 | 55億4080万 | +0.3% | - | 3.3 |
| 01/21 | 971 | 983 | 970 | 979 | 0% | 4,900 | 54億7924万 | -0.81% | - | 3.26 |
| 01/20 | 996 | 996 | 975 | 979 | -1.41% | 4,400 | 54億7924万 | -0.81% | - | 3.26 |
| 01/19 | 999 | 999 | 989 | 993 | +0.3% | 4,700 | 55億5759万 | +0.51% | - | 3.31 |
| 01/16 | 989 | 990 | 985 | 990 | +0.3% | 4,600 | 55億4080万 | +0.3% | - | 3.3 |
| 01/15 | 987 | 987 | 980 | 987 | +0.92% | 3,200 | 55億2401万 | 0% | - | 3.29 |
| 01/14 | 974 | 980 | 973 | 978 | +0.51% | 2,100 | 54億7364万 | -0.91% | - | 3.26 |
| 01/13 | 986 | 987 | 973 | 973 | -0.41% | 6,500 | 54億4566万 | -1.42% | - | 3.24 |
| 01/09 | 977 | 980 | 977 | 977 | +0.21% | 2,100 | 54億6804万 | -1.11% | - | 3.26 |
| 01/08 | 978 | 980 | 973 | 975 | 0% | 3,400 | 54億5685万 | -1.32% | - | 3.25 |
| 01/07 | 973 | 977 | 967 | 975 | -0.41% | 5,700 | 54億5685万 | -1.42% | - | 3.25 |
| 01/06 | 984 | 986 | 975 | 979 | -0.61% | 5,900 | 54億7924万 | -1.11% | - | 3.26 |
| 01/05 | 986 | 989 | 968 | 985 | 0% | 8,200 | 55億1282万 | -0.51% | - | 3.28 |
| 2025 | ||||||||||
| 12/30 | 985 | 985 | 962 | 985 | +1.03% | 4,900 | 55億1282万 | -0.51% | - | 3.25 |
| 12/29 | 1,000 | 1,000 | 962 | 975 | -2.01% | 16,800 | 54億5685万 | -1.42% | - | 3.22 |
| 12/26 | 998 | 1,000 | 995 | 995 | +0.2% | 12,200 | 55億6879万 | +0.61% | - | 3.29 |
| 12/25 | 1,003 | 1,003 | 990 | 993 | -0.2% | 4,300 | 55億5759万 | +0.61% | - | 3.28 |
| 12/24 | 999 | 1,008 | 995 | 995 | 0% | 5,700 | 55億6879万 | +0.91% | - | 3.29 |
| 12/23 | 995 | 1,001 | 995 | 995 | +0.3% | 3,900 | 55億6023万 | +1.02% | - | 3.28 |
| 12/22 | 1,005 | 1,005 | 991 | 992 | -0.1% | 4,600 | 55億4346万 | +0.71% | - | 3.27 |
| 12/19 | 995 | 1,003 | 993 | 993 | -0.2% | 4,100 | 55億4905万 | +0.81% | - | 3.27 |
| 12/18 | 997 | 1,002 | 995 | 995 | -0.2% | 6,700 | 55億6023万 | +0.91% | - | 3.28 |
| 12/17 | 995 | 1,000 | 990 | 997 | 0% | 5,400 | 55億7141万 | +1.12% | - | 3.29 |
| 12/16 | 998 | 999 | 996 | 997 | +0.1% | 2,800 | 55億7141万 | +1.01% | - | 3.29 |
| 12/15 | 992 | 999 | 990 | 996 | +0.81% | 2,600 | 55億6582万 | +0.91% | - | 3.28 |
| 12/12 | 994 | 1,000 | 985 | 988 | +0.3% | 3,700 | 55億2111万 | +0.1% | - | 3.26 |
| 12/11 | 999 | 1,000 | 985 | 985 | -1.3% | 4,900 | 55億435万 | -0.4% | - | 3.25 |
| 12/10 | 997 | 998 | 991 | 998 | +1.63% | 1,800 | 55億7699万 | +0.91% | - | 3.29 |
| 12/09 | 981 | 1,001 | 981 | 982 | +0.1% | 7,000 | 54億8758万 | -0.71% | - | 3.24 |
| 12/08 | 985 | 990 | 981 | 981 | -0.2% | 4,400 | 54億8199万 | -1.01% | - | 3.23 |
| 12/05 | 990 | 997 | 983 | 983 | -0.71% | 2,500 | 54億9317万 | -1.01% | - | 3.24 |
| 12/04 | 990 | 1,002 | 990 | 990 | 0% | 3,100 | 55億3229万 | -0.5% | - | 3.26 |
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 | |
| 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 | +11.83% 5/31 5/25 | -41.15% 5/12 |
| 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 | +40.2% 2/3 | -10.98% 12/20 |
| 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 | +19.48% 4/18 | -32.03% 8/23 |
| 2025年 6月期 | 1,184 7/17 | 812 8/5 | 398,400 4/25 | 66億858万 | 45億3223万 | +8.07% 9/3 | -27.51% 8/5 |
| 最新 | 908 2026/5/7 | 5,200 | 50億8187万 | -2.37% 930 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -8%（0.92倍）
- 2024/12/30 vs 2023/12/29
- -15%（0.85倍）
- 2025/12/30 vs 2024/12/30
- 4%（1.04倍）
- 2026/05/07 vs 2025/12/30
- -8%（0.92倍）
- 過去安値
673円（2022/05/12） - 35%（1.35倍）
908円（5/7）
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。
