ギフト HD（9279）の時価総額の推移
- 2018年10月31日
- 127億8072万
- 2019年10月31日
- 228億2202万
- 2020年10月30日
- 184億7035万
- 2021年10月29日
- 280億6974万
- 2022年10月31日
- 344億7033万
- 2023年10月31日
- 429億3939万
- 2024年10月31日
- 647億8610万
- 2025年10月31日
- 646億5419万
2026/03/06～2026/07/31
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 | ||||||||||
| 07/31 | 4,900 | 5,190 | 4,830 | 5,130 | +1.18% | 99,900 | 1028億4675万 | +11.42% | 35.71 | 8.53 |
| 07/30 | 5,090 | 5,160 | 5,000 | 5,070 | +0.2% | 121,100 | 1016億4387万 | +11.14% | 35.29 | 8.43 |
| 07/29 | 5,000 | 5,100 | 4,955 | 5,060 | +1.91% | 127,200 | 1014億4339万 | +12.02% | 35.22 | 8.41 |
| 07/28 | 5,010 | 5,030 | 4,875 | 4,965 | +0.61% | 108,700 | 995億3882万 | +11.05% | 34.56 | 8.25 |
| 07/27 | 4,860 | 4,960 | 4,810 | 4,935 | +3.03% | 73,000 | 989億3737万 | +11.42% | 34.35 | 8.2 |
| 07/24 | 4,705 | 4,845 | 4,675 | 4,790 | +0.42% | 64,600 | 960億3040万 | +8.94% | 33.34 | 7.96 |
| 07/23 | 4,760 | 4,845 | 4,710 | 4,770 | -0.73% | 64,500 | 956億2944万 | +9.08% | 33.2 | 7.93 |
| 07/22 | 4,935 | 4,990 | 4,780 | 4,805 | -2.63% | 82,800 | 963億3112万 | +10.54% | 33.45 | 7.99 |
| 07/21 | 4,910 | 5,080 | 4,900 | 4,935 | +2.07% | 119,100 | 989億3737万 | +14.34% | 34.35 | 8.2 |
| 07/17 | 4,990 | 5,100 | 4,835 | 4,835 | -2.72% | 141,000 | 969億3256万 | +12.81% | 33.65 | 8.04 |
| 07/16 | 4,800 | 5,030 | 4,750 | 4,970 | +8.04% | 199,200 | 996億3906万 | +16.67% | 34.59 | 8.26 |
| 07/15 | 4,670 | 4,685 | 4,555 | 4,600 | -1.5% | 66,500 | 922億2126万 | +8.95% | 32.02 | 7.65 |
| 07/14 | 4,580 | 4,695 | 4,500 | 4,670 | +2.41% | 78,800 | 936億2463万 | +11.19% | 32.51 | 7.76 |
| 07/13 | 4,370 | 4,575 | 4,370 | 4,560 | +4.35% | 148,300 | 914億1934万 | +9.17% | 31.74 | 7.58 |
| 07/10 | 4,335 | 4,395 | 4,300 | 4,370 | +2.1% | 60,800 | 876億1020万 | +5.3% | 30.42 | 7.27 |
| 07/09 | 4,285 | 4,325 | 4,160 | 4,280 | -1.61% | 87,500 | 858億587万 | +3.66% | 29.79 | 7.12 |
| 07/08 | 4,410 | 4,455 | 4,310 | 4,350 | -1.36% | 73,700 | 872億923万 | +5.84% | 30.28 | 7.23 |
| 07/07 | 4,405 | 4,450 | 4,350 | 4,410 | -0.79% | 56,800 | 884億1212万 | +7.72% | 30.7 | 7.33 |
| 07/06 | 4,305 | 4,450 | 4,300 | 4,445 | +3.73% | 94,200 | 891億1380万 | +9.05% | 30.94 | 7.39 |
| 07/03 | 4,350 | 4,355 | 4,250 | 4,285 | +0.59% | 38,200 | 859億611万 | +5.62% | 29.83 | 7.12 |
| 07/02 | 4,180 | 4,325 | 4,175 | 4,260 | +3.27% | 92,100 | 854億491万 | +5.19% | 29.65 | 7.08 |
| 07/01 | 4,150 | 4,170 | 4,060 | 4,125 | -1.79% | 62,900 | 826億9841万 | +2% | 28.71 | 6.86 |
| 06/30 | 4,360 | 4,400 | 4,180 | 4,200 | -2.67% | 128,400 | 842億202万 | +3.83% | 29.23 | 6.98 |
| 06/29 | 4,040 | 4,335 | 4,040 | 4,315 | +8.69% | 153,400 | 865億755万 | +6.78% | 30.04 | 7.17 |
| 06/26 | 4,060 | 4,060 | 3,925 | 3,970 | -2.34% | 49,000 | 795億9096万 | -1.59% | 27.63 | 6.6 |
| 06/25 | 4,000 | 4,185 | 4,000 | 4,065 | +2.52% | 104,600 | 814億9553万 | +0.54% | 28.3 | 6.76 |
| 06/24 | 3,950 | 3,975 | 3,905 | 3,965 | +1.54% | 72,300 | 794億9072万 | -2.03% | 27.6 | 6.59 |
| 06/23 | 3,900 | 3,940 | 3,810 | 3,905 | -0.13% | 75,500 | 782億8783万 | -3.72% | 27.18 | 6.49 |
| 06/22 | 4,070 | 4,070 | 3,910 | 3,910 | -5.33% | 103,900 | 783億8807万 | -3.84% | 27.22 | 6.5 |
| 06/19 | 4,240 | 4,240 | 4,130 | 4,130 | -1.55% | 97,300 | 827億9865万 | +1.37% | 28.75 | 6.87 |
| 06/18 | 4,150 | 4,195 | 4,065 | 4,195 | +1.94% | 80,000 | 841億178万 | +2.74% | 29.2 | 6.97 |
| 06/17 | 4,070 | 4,185 | 4,060 | 4,115 | +2.24% | 170,500 | 824億9793万 | +0.54% | 28.64 | 6.84 |
| 06/16 | 4,290 | 4,290 | 3,905 | 4,025 | -4.05% | 328,100 | 806億9360万 | -1.88% | 28.02 | 6.69 |
| 06/15 | 4,300 | 4,335 | 4,100 | 4,195 | +0.36% | 179,600 | 841億178万 | +2.12% | 29.2 | 6.97 |
| 06/12 | 4,040 | 4,190 | 4,025 | 4,180 | +3.59% | 113,900 | 838億106万 | +1.55% | 29.1 | 6.95 |
| 06/11 | 4,060 | 4,135 | 4,010 | 4,035 | -0.37% | 83,700 | 808億9408万 | -2.16% | 28.09 | 6.71 |
| 06/10 | 4,010 | 4,080 | 3,980 | 4,050 | -0.74% | 72,400 | 811億9480万 | -2.13% | 28.19 | 6.73 |
| 06/09 | 3,960 | 4,120 | 3,900 | 4,080 | +4.88% | 101,600 | 817億9625万 | -1.62% | 28.4 | 6.78 |
| 06/08 | 3,890 | 3,975 | 3,850 | 3,890 | +1.17% | 95,200 | 779億8711万 | -6.45% | 27.08 | 6.47 |
| 06/05 | 3,820 | 3,920 | 3,815 | 3,845 | +0.79% | 78,600 | 770億8494万 | -8.04% | 26.76 | 6.39 |
| 06/04 | 3,880 | 3,915 | 3,790 | 3,815 | -3.42% | 109,500 | 764億8350万 | -9.34% | 26.55 | 6.34 |
| 06/03 | 3,910 | 3,985 | 3,855 | 3,950 | +0.13% | 60,400 | 791億8999万 | -6.75% | 27.49 | 6.57 |
| 06/02 | 3,920 | 3,970 | 3,830 | 3,945 | -0.63% | 106,400 | 790億8975万 | -7.44% | 27.46 | 6.56 |
| 06/01 | 4,055 | 4,055 | 3,855 | 3,970 | -3.76% | 175,100 | 795億9096万 | -7.39% | 27.63 | 6.6 |
| 05/29 | 4,105 | 4,195 | 4,075 | 4,125 | +0.61% | 60,300 | 826億9841万 | -4.34% | 28.71 | 6.86 |
| 05/28 | 4,125 | 4,150 | 4,020 | 4,100 | -1.2% | 85,500 | 821億9721万 | -5.25% | 28.54 | 6.82 |
| 05/27 | 4,100 | 4,175 | 4,095 | 4,150 | +1.34% | 44,200 | 831億9961万 | -4.44% | 28.89 | 6.9 |
| 05/26 | 4,105 | 4,200 | 4,070 | 4,095 | -1.33% | 86,100 | 820億9697万 | -6.16% | 28.5 | 6.81 |
| 05/25 | 4,315 | 4,315 | 4,100 | 4,150 | -0.95% | 86,500 | 831億9961万 | -5.32% | 28.89 | 6.9 |
| 05/22 | 4,295 | 4,310 | 4,165 | 4,190 | +0.84% | 115,600 | 840億154万 | -4.6% | 29.17 | 6.97 |
| 05/21 | 4,250 | 4,250 | 4,095 | 4,155 | -1.19% | 82,500 | 832億9985万 | -5.74% | 28.92 | 6.91 |
| 05/20 | 4,165 | 4,290 | 4,125 | 4,205 | +1.08% | 87,100 | 843億226万 | -5.06% | 29.27 | 6.99 |
| 05/19 | 4,075 | 4,185 | 4,060 | 4,160 | +1.46% | 74,700 | 834億10万 | -6.62% | 28.96 | 6.92 |
| 05/18 | 4,320 | 4,320 | 4,050 | 4,100 | -5.96% | 111,000 | 821億9721万 | -8.54% | 28.54 | 6.82 |
| 05/15 | 4,400 | 4,490 | 4,325 | 4,360 | -1.8% | 76,500 | 874億972万 | -3.37% | 30.35 | 7.25 |
| 05/14 | 4,400 | 4,490 | 4,400 | 4,440 | +2.54% | 81,900 | 890億1356万 | -1.86% | 30.91 | 7.38 |
| 05/13 | 4,250 | 4,395 | 4,240 | 4,330 | +3.59% | 59,500 | 868億827万 | -4.42% | 30.14 | 7.2 |
| 05/12 | 4,305 | 4,315 | 4,170 | 4,180 | -5.11% | 114,800 | 838億106万 | -7.87% | 29.1 | 6.95 |
| 05/11 | 4,300 | 4,435 | 4,255 | 4,405 | +0.8% | 97,400 | 883億1188万 | -3.23% | 30.66 | 7.32 |
| 05/08 | 4,435 | 4,440 | 4,325 | 4,370 | -0.23% | 87,500 | 876億1020万 | -4.06% | 30.42 | 7.27 |
| 05/07 | 4,210 | 4,425 | 4,200 | 4,380 | +2.34% | 115,000 | 878億1068万 | -4.12% | 30.49 | 7.28 |
| 05/01 | 4,440 | 4,440 | 4,260 | 4,280 | -2.06% | 106,900 | 858億587万 | -6.65% | 29.79 | 7.12 |
| 04/30 | 4,425 | 4,425 | 4,260 | 4,370 | -1.91% | 100,400 | 876億1020万 | -5.02% | 30.42 | 7.27 |
| 04/28 | 4,520 | 4,600 | 4,370 | 4,455 | -1.33% | 389,800 | 893億1428万 | -3.47% | 31.01 | 7.41 |
| 04/27 | 4,555 | 4,580 | 4,485 | 4,515 | -0.11% | 632,900 | 905億1717万 | -2.46% | 31.43 | 7.51 |
| 04/24 | 4,570 | 4,575 | 4,455 | 4,520 | -1.63% | 118,700 | 906億1741万 | -2.46% | 31.46 | 7.51 |
| 04/23 | 4,575 | 4,630 | 4,515 | 4,595 | +0.55% | 102,700 | 921億2102万 | -0.8% | 31.98 | 7.64 |
| 04/22 | 4,640 | 4,670 | 4,540 | 4,570 | -0.54% | 78,300 | 916億1982万 | -1.36% | 31.81 | 7.6 |
| 04/21 | 4,710 | 4,725 | 4,590 | 4,595 | +2.11% | 122,200 | 921億2102万 | -0.82% | 31.98 | 7.64 |
| 04/20 | 4,575 | 4,615 | 4,480 | 4,500 | 0% | 101,200 | 902億1645万 | -2.28% | 31.32 | 7.48 |
| 04/17 | 4,695 | 4,745 | 4,465 | 4,500 | -3.95% | 104,700 | 902億1645万 | -1.75% | 31.32 | 7.48 |
| 04/16 | 4,695 | 4,735 | 4,640 | 4,685 | +2.85% | 128,800 | 939億2535万 | +2.81% | 32.61 | 7.79 |
| 04/15 | 4,440 | 4,555 | 4,440 | 4,555 | +3.64% | 108,600 | 913億1910万 | +0.51% | 31.71 | 7.57 |
| 04/14 | 4,790 | 4,805 | 4,390 | 4,395 | -4.04% | 218,400 | 881億1140万 | -2.61% | 30.59 | 7.31 |
| 04/13 | 4,755 | 4,790 | 4,570 | 4,580 | -2.24% | 186,900 | 918億2030万 | +1.85% | 31.88 | 7.61 |
| 04/10 | 4,860 | 4,860 | 4,640 | 4,685 | -3.2% | 220,800 | 939億2535万 | +4.6% | 32.61 | 7.79 |
| 04/09 | 4,940 | 4,970 | 4,825 | 4,840 | -0.62% | 218,400 | 970億3280万 | +8.74% | 33.69 | 8.05 |
| 04/08 | 4,840 | 4,880 | 4,795 | 4,870 | +1.14% | 147,100 | 976億3425万 | +10.28% | 33.9 | 8.1 |
| 04/07 | 4,750 | 4,845 | 4,725 | 4,815 | +2.88% | 133,500 | 965億3160万 | +9.91% | 33.52 | 8.01 |
| 04/06 | 4,600 | 4,700 | 4,575 | 4,680 | +2.18% | 143,500 | 938億2511万 | +7.41% | 32.58 | 7.78 |
| 04/03 | 4,510 | 4,670 | 4,465 | 4,580 | +1.55% | 218,500 | 918億2030万 | +5.58% | 31.88 | 7.61 |
| 04/02 | 4,590 | 4,670 | 4,510 | 4,510 | -0.88% | 113,800 | 904億1693万 | +4.4% | 31.39 | 7.5 |
| 04/01 | 4,455 | 4,575 | 4,410 | 4,550 | +1.45% | 155,800 | 912億1885万 | +5.64% | 31.67 | 7.56 |
| 03/31 | 4,725 | 4,750 | 4,485 | 4,485 | -4.17% | 179,700 | 899億1573万 | +4.67% | 31.22 | 7.46 |
| 03/30 | 4,745 | 4,800 | 4,645 | 4,680 | -2.8% | 225,300 | 938億2511万 | +9.81% | 32.58 | 7.78 |
| 03/27 | 4,685 | 4,855 | 4,665 | 4,815 | +3.1% | 167,000 | 965億3160万 | +13.67% | 33.52 | 8.01 |
| 03/26 | 4,745 | 4,775 | 4,590 | 4,670 | -1.37% | 209,800 | 936億2463万 | +11.14% | 32.51 | 7.76 |
| 03/25 | 4,735 | 4,850 | 4,695 | 4,735 | -1.15% | 141,800 | 949億2775万 | +13.52% | 32.96 | 7.87 |
| 03/24 | 4,690 | 4,835 | 4,665 | 4,790 | +3.23% | 221,800 | 960億3040万 | +15.84% | 33.34 | 7.96 |
| 03/23 | 4,570 | 4,670 | 4,510 | 4,640 | +3.69% | 264,000 | 930億2318万 | +13.23% | 32.3 | 7.71 |
| 03/19 | 4,575 | 4,665 | 4,475 | 4,475 | -3.14% | 161,300 | 897億1525万 | +9.92% | 31.15 | 7.44 |
| 03/18 | 4,590 | 4,665 | 4,480 | 4,620 | +0.87% | 351,500 | 926億2222万 | +14.19% | 32.16 | 7.68 |
| 03/17 | 4,300 | 4,580 | 4,270 | 4,580 | +18.04% | 568,700 | 918億2030万 | +14.1% | 31.88 | 7.61 |
| 03/16 | 3,910 | 3,985 | 3,855 | 3,880 | 0% | 94,100 | 777億8663万 | -2.61% | 27.01 | 6.45 |
| 03/13 | 3,905 | 3,965 | 3,870 | 3,880 | -1.27% | 78,700 | 777億8663万 | -2.61% | 27.01 | 6.45 |
| 03/12 | 4,030 | 4,030 | 3,890 | 3,930 | -3.08% | 78,600 | 787億8903万 | -1.23% | 27.36 | 6.53 |
| 03/11 | 4,100 | 4,115 | 4,040 | 4,055 | -0.73% | 57,300 | 812億9504万 | +2.06% | 28.23 | 6.74 |
| 03/10 | 4,075 | 4,105 | 4,010 | 4,085 | +2% | 60,900 | 818億9649万 | +3.18% | 28.43 | 6.79 |
| 03/09 | 3,920 | 4,040 | 3,905 | 4,005 | -3.03% | 76,400 | 802億9264万 | +1.57% | 27.88 | 6.66 |
| 03/06 | 3,980 | 4,130 | 3,940 | 4,130 | +3.64% | 82,500 | 827億9865万 | +5.12% | 28.75 | 6.87 |
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 | |
| 2018年 10月期 | 956 3,825 10/19 | 619 2,476 10/26 | 8,307,600 2,076,900 10/19 | 178億2067万 | 115億3568万 | 127億8072万 10/31 |
| 2019年 10月期 | 1,513 6,050 8/19 | 623 2,490 11/1 | 789,200 197,300 12/17 | 296億2564万 | 116億91万 | 228億2202万 10/31 |
| 2020年 10月期 | 1,209 4,835 11/22 | 404 808 3/23 | 796,800 199,200 12/24 | 239億2551万 | 80億1387万 | 184億7035万 10/30 |
| 2021年 10月期 | 1,570 3,140 10/18 3,140 10/15 他2件 | 800 1,600 11/30 | 1,459,400 729,700 9/15 | 312億5545万 | 158億8857万 | 280億6974万 10/29 |
| 2022年 10月期 | 1,988 3,975 9/16 | 989 1,977 3/9 | 1,927,400 963,700 9/16 | 395億8919万 | 196億8369万 | 344億7033万 10/31 |
| 2023年 10月期 | 2,784 9/12 | 1,713 3,425 11/17 | 637,600 10/27 | 555億2572万 | 341億1692万 | 429億3939万 10/31 |
| 2024年 10月期 | 3,665 4/3 | 1,956 12/8 | 1,259,600 12/18 | 731億4491万 | 390億1160万 | 647億8610万 10/31 |
| 2025年 10月期 | 4,060 2/17 | 2,632 4/7 | 1,251,000 3/18 | 810億7366万 | 526億1955万 | 646億5419万 10/31 |
| 最新 | 5,130 2026/7/31 | 99,900 | 1028億4675万 | |||
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。
