ギフト HD（9279）の株価チャート
株価
4/2
- 前日 (4/1)
- 4,550
- 始値
- 4,590
- 高値
- 4,670
- 安値
- 4,510
- 終値 -0.88%
- 4,510
- 出来高 -26.96%
- 113,800
乖離率
- 株価（5日）
移動平均値 - -2.13%
4,608 - 株価（25日）
移動平均値 - +4.4%
4,320 - 出来高（5日）
移動平均値 - -32.39%
168,320
2025/11/04～2026/04/02
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 | ||||||||||
| 04/02 | 4,590 | 4,670 | 4,510 | 4,510 | -0.88% | 113,800 | 904億1693万 | +4.4% | 34.64 | 8.12 |
| 04/01 | 4,455 | 4,575 | 4,410 | 4,550 | +1.45% | 155,800 | 912億1885万 | +5.64% | 34.95 | 8.19 |
| 03/31 | 4,725 | 4,750 | 4,485 | 4,485 | -4.17% | 179,700 | 899億1573万 | +4.67% | 34.45 | 8.07 |
| 03/30 | 4,745 | 4,800 | 4,645 | 4,680 | -2.8% | 225,300 | 938億2511万 | +9.81% | 35.95 | 8.42 |
| 03/27 | 4,685 | 4,855 | 4,665 | 4,815 | +3.1% | 167,000 | 965億3160万 | +13.67% | 36.98 | 8.67 |
| 03/26 | 4,745 | 4,775 | 4,590 | 4,670 | -1.37% | 209,800 | 936億2463万 | +11.14% | 35.87 | 8.41 |
| 03/25 | 4,735 | 4,850 | 4,695 | 4,735 | -1.15% | 141,800 | 949億2775万 | +13.52% | 36.37 | 8.52 |
| 03/24 | 4,690 | 4,835 | 4,665 | 4,790 | +3.23% | 221,800 | 960億3040万 | +15.84% | 36.79 | 8.62 |
| 03/23 | 4,570 | 4,670 | 4,510 | 4,640 | +3.69% | 264,000 | 930億2318万 | +13.23% | 35.64 | 8.35 |
| 03/19 | 4,575 | 4,665 | 4,475 | 4,475 | -3.14% | 161,300 | 897億1525万 | +9.92% | 34.37 | 8.06 |
| 03/18 | 4,590 | 4,665 | 4,480 | 4,620 | +0.87% | 351,500 | 926億2222万 | +14.19% | 35.49 | 8.32 |
| 03/17 | 4,300 | 4,580 | 4,270 | 4,580 | +18.04% | 568,700 | 918億2030万 | +14.1% | 35.18 | 8.24 |
| 03/16 | 3,910 | 3,985 | 3,855 | 3,880 | 0% | 94,100 | 777億8663万 | -2.61% | 29.8 | 6.98 |
| 03/13 | 3,905 | 3,965 | 3,870 | 3,880 | -1.27% | 78,700 | 777億8663万 | -2.61% | 29.8 | 6.98 |
| 03/12 | 4,030 | 4,030 | 3,890 | 3,930 | -3.08% | 78,600 | 787億8903万 | -1.23% | 30.19 | 7.07 |
| 03/11 | 4,100 | 4,115 | 4,040 | 4,055 | -0.73% | 57,300 | 812億9504万 | +2.06% | 31.15 | 7.3 |
| 03/10 | 4,075 | 4,105 | 4,010 | 4,085 | +2% | 60,900 | 818億9649万 | +3.18% | 31.38 | 7.35 |
| 03/09 | 3,920 | 4,040 | 3,905 | 4,005 | -3.03% | 76,400 | 802億9264万 | +1.57% | 30.76 | 7.21 |
| 03/06 | 3,980 | 4,130 | 3,940 | 4,130 | +3.64% | 82,500 | 827億9865万 | +5.12% | 31.72 | 7.43 |
| 03/05 | 4,030 | 4,105 | 3,980 | 3,985 | +0.63% | 91,800 | 798億9168万 | +1.89% | 30.61 | 7.17 |
| 03/04 | 3,950 | 4,000 | 3,880 | 3,960 | -1% | 130,500 | 793億9047万 | +1.46% | 30.42 | 7.13 |
| 03/03 | 4,155 | 4,220 | 4,000 | 4,000 | -4.76% | 91,500 | 801億9240万 | +2.7% | 30.72 | 7.2 |
| 03/02 | 4,175 | 4,230 | 4,125 | 4,200 | -0.36% | 63,900 | 840億8959万 | +8.05% | 32.26 | 7.56 |
| 02/27 | 4,135 | 4,230 | 4,100 | 4,215 | +2.31% | 72,100 | 843億8991万 | +8.86% | 32.37 | 7.59 |
| 02/26 | 4,190 | 4,230 | 4,105 | 4,120 | -1.44% | 107,300 | 824億8788万 | +6.9% | 31.64 | 7.42 |
| 02/25 | 4,100 | 4,385 | 4,075 | 4,180 | +4.24% | 252,100 | 836億8916万 | +8.8% | 32.11 | 7.52 |
| 02/24 | 3,920 | 4,030 | 3,860 | 4,010 | +2.3% | 77,700 | 802億7270万 | +4.81% | 30.8 | 7.22 |
| 02/20 | 3,940 | 3,975 | 3,890 | 3,920 | -2.24% | 108,100 | 784億7107万 | +2.62% | 30.11 | 7.06 |
| 02/19 | 3,975 | 4,055 | 3,940 | 4,010 | +0.88% | 84,200 | 802億7270万 | +5.19% | 30.8 | 7.22 |
| 02/18 | 3,935 | 4,065 | 3,905 | 3,975 | +2.05% | 101,300 | 795億7207万 | +4.58% | 30.53 | 7.16 |
| 02/17 | 3,830 | 3,920 | 3,795 | 3,895 | +1.7% | 66,000 | 779億7062万 | +2.74% | 29.92 | 7.01 |
| 02/16 | 3,880 | 3,890 | 3,790 | 3,830 | -1.29% | 55,900 | 766億6944万 | +1.11% | 29.42 | 6.89 |
| 02/13 | 3,905 | 3,945 | 3,845 | 3,880 | -1.9% | 70,500 | 776億7034万 | +2.56% | 29.8 | 6.98 |
| 02/12 | 3,865 | 3,960 | 3,850 | 3,955 | +2.59% | 94,100 | 791億7170万 | +4.77% | 30.38 | 7.12 |
| 02/10 | 3,805 | 3,890 | 3,795 | 3,855 | +1.31% | 54,000 | 771億6989万 | +2.55% | 29.61 | 6.94 |
| 02/09 | 3,830 | 3,830 | 3,755 | 3,805 | -0.65% | 106,600 | 761億6898万 | +1.71% | 29.23 | 6.85 |
| 02/06 | 3,820 | 3,845 | 3,700 | 3,830 | -1.54% | 99,500 | 766億6944万 | +2.85% | 29.42 | 6.89 |
| 02/05 | 3,830 | 3,950 | 3,775 | 3,890 | +3.46% | 138,300 | 778億7052万 | +4.85% | 29.88 | 7 |
| 02/04 | 3,760 | 3,770 | 3,715 | 3,760 | -0.13% | 58,400 | 752億6817万 | +1.84% | 28.88 | 6.77 |
| 02/03 | 3,705 | 3,800 | 3,690 | 3,765 | +1.07% | 79,300 | 753億6826万 | +2.28% | 28.92 | 6.78 |
| 02/02 | 3,710 | 3,745 | 3,655 | 3,725 | +1.36% | 92,200 | 745億6753万 | +1.64% | 28.61 | 6.71 |
| 01/30 | 3,645 | 3,700 | 3,615 | 3,675 | +0.82% | 49,600 | 735億6663万 | +0.77% | 28.23 | 6.61 |
| 01/29 | 3,685 | 3,690 | 3,605 | 3,645 | -1.49% | 61,000 | 729億6608万 | +0.5% | 28 | 6.55 |
| 01/28 | 3,755 | 3,765 | 3,695 | 3,700 | -2.12% | 59,700 | 740億6708万 | +2.41% | 28.42 | 6.65 |
| 01/27 | 3,815 | 3,815 | 3,740 | 3,780 | +0.93% | 51,800 | 756億6853万 | +5.12% | 29.03 | 6.79 |
| 01/26 | 3,820 | 3,820 | 3,690 | 3,745 | -1.83% | 91,600 | 749億6790万 | +4.76% | 28.76 | 6.73 |
| 01/23 | 3,795 | 3,865 | 3,795 | 3,815 | -0.13% | 65,800 | 763億6916万 | +7.34% | 29.3 | 6.86 |
| 01/22 | 3,755 | 3,820 | 3,750 | 3,820 | +1.19% | 55,400 | 764億6926万 | +8.22% | 29.34 | 6.87 |
| 01/21 | 3,830 | 3,840 | 3,775 | 3,775 | -0.79% | 80,000 | 755億6844万 | +7.83% | 28.99 | 6.79 |
| 01/20 | 3,850 | 3,850 | 3,770 | 3,805 | +0.53% | 65,500 | 761億6898万 | +9.56% | 29.23 | 6.84 |
| 01/19 | 3,850 | 3,945 | 3,785 | 3,785 | -1.69% | 116,500 | 757億6862万 | +9.77% | 29.07 | 6.8 |
| 01/16 | 3,770 | 3,850 | 3,720 | 3,850 | +3.49% | 86,600 | 770億6980万 | +12.44% | 29.57 | 6.92 |
| 01/15 | 3,750 | 3,785 | 3,705 | 3,720 | -0.93% | 72,600 | 744億6744万 | +9.44% | 28.57 | 6.69 |
| 01/14 | 3,720 | 3,765 | 3,705 | 3,755 | +0.94% | 92,900 | 751億6808万 | +11.19% | 28.84 | 6.75 |
| 01/13 | 3,805 | 3,835 | 3,710 | 3,720 | -2.23% | 125,800 | 744億6744万 | +10.81% | 28.57 | 6.69 |
| 01/09 | 3,770 | 3,810 | 3,715 | 3,805 | +2.56% | 88,700 | 761億6898万 | +14.02% | 29.23 | 6.84 |
| 01/08 | 3,670 | 3,745 | 3,665 | 3,710 | +0.95% | 145,000 | 742億6726万 | +11.81% | 28.5 | 6.67 |
| 01/07 | 3,560 | 3,675 | 3,525 | 3,675 | +3.09% | 143,500 | 735億6663万 | +11.3% | 28.23 | 6.61 |
| 01/06 | 3,425 | 3,605 | 3,425 | 3,565 | +4.39% | 154,400 | 713億6463万 | +8.42% | 27.38 | 6.41 |
| 01/05 | 3,365 | 3,445 | 3,325 | 3,415 | +1.64% | 92,500 | 683億6191万 | +4.21% | 26.23 | 6.14 |
| 2025 | ||||||||||
| 12/30 | 3,465 | 3,490 | 3,360 | 3,360 | -3.86% | 71,300 | 672億6092万 | +2.72% | 25.81 | 6.04 |
| 12/29 | 3,440 | 3,500 | 3,410 | 3,495 | +1.6% | 114,500 | 699億6336万 | +6.98% | 26.84 | 6.28 |
| 12/26 | 3,460 | 3,480 | 3,415 | 3,440 | -1.01% | 110,300 | 688億6237万 | +5.59% | 26.42 | 6.18 |
| 12/25 | 3,410 | 3,530 | 3,395 | 3,475 | +3.12% | 135,400 | 695億6300万 | +7.02% | 26.69 | 6.25 |
| 12/24 | 3,350 | 3,400 | 3,325 | 3,370 | +2.74% | 135,900 | 674億6110万 | +4.24% | 25.88 | 6.06 |
| 12/23 | 3,210 | 3,315 | 3,190 | 3,280 | +3.63% | 102,400 | 656億5946万 | +1.77% | 25.19 | 5.9 |
| 12/22 | 3,305 | 3,340 | 3,130 | 3,165 | -4.38% | 120,500 | 633億5738万 | -1.68% | 24.31 | 5.69 |
| 12/19 | 3,270 | 3,330 | 3,225 | 3,310 | +1.38% | 138,400 | 662億6001万 | +2.6% | 25.42 | 5.95 |
| 12/18 | 3,290 | 3,295 | 3,240 | 3,265 | +0.15% | 83,300 | 653億5919万 | +1.24% | 25.08 | 5.87 |
| 12/17 | 3,295 | 3,305 | 3,210 | 3,260 | +1.09% | 129,800 | 652億5910万 | +1.09% | 25.04 | 5.86 |
| 12/16 | 3,275 | 3,460 | 3,210 | 3,225 | +0.62% | 473,800 | 645億5847万 | +0.03% | 24.77 | 5.8 |
| 12/15 | 3,140 | 3,275 | 3,105 | 3,205 | +3.55% | 206,700 | 641億5810万 | -0.59% | 24.62 | 5.76 |
| 12/12 | 3,105 | 3,145 | 3,075 | 3,095 | +0.65% | 92,400 | 619億5611万 | -4.03% | 23.77 | 5.56 |
| 12/11 | 3,165 | 3,180 | 3,060 | 3,075 | -3.15% | 109,900 | 615億5575万 | -4.71% | 23.62 | 5.53 |
| 12/10 | 3,175 | 3,195 | 3,160 | 3,175 | -0.16% | 40,200 | 635億5756万 | -1.64% | 24.39 | 5.71 |
| 12/09 | 3,210 | 3,230 | 3,135 | 3,180 | -1.55% | 75,300 | 636億5765万 | -1.4% | 24.42 | 5.72 |
| 12/08 | 3,175 | 3,250 | 3,130 | 3,230 | +1.73% | 63,400 | 646億5856万 | +0.09% | 24.81 | 5.81 |
| 12/05 | 3,230 | 3,235 | 3,165 | 3,175 | -2.61% | 73,000 | 635億5756万 | -1.58% | 24.39 | 5.71 |
| 12/04 | 3,205 | 3,275 | 3,190 | 3,260 | +1.24% | 65,000 | 652億5910万 | +0.87% | 25.04 | 5.86 |
| 12/03 | 3,300 | 3,330 | 3,190 | 3,220 | -3.01% | 74,900 | 644億5838万 | -0.49% | 24.73 | 5.79 |
| 12/02 | 3,315 | 3,340 | 3,300 | 3,320 | 0% | 34,200 | 664億6019万 | +2.37% | 25.5 | 5.97 |
| 12/01 | 3,310 | 3,365 | 3,285 | 3,320 | +0.3% | 63,700 | 664億6019万 | +2.34% | 25.5 | 5.97 |
| 11/28 | 3,320 | 3,330 | 3,280 | 3,310 | +0.61% | 35,500 | 662億6001万 | +1.85% | 25.42 | 5.95 |
| 11/27 | 3,270 | 3,290 | 3,255 | 3,290 | +0.15% | 27,900 | 658億5965万 | +1.14% | 25.27 | 5.91 |
| 11/26 | 3,240 | 3,285 | 3,225 | 3,285 | +1.39% | 28,800 | 657億5956万 | +0.86% | 25.23 | 5.9 |
| 11/25 | 3,285 | 3,285 | 3,190 | 3,240 | -1.37% | 59,200 | 648億5874万 | -0.61% | 24.89 | 5.82 |
| 11/21 | 3,155 | 3,315 | 3,120 | 3,285 | +4.12% | 107,200 | 657億3853万 | +0.52% | 25.23 | 5.9 |
| 11/20 | 3,135 | 3,215 | 3,125 | 3,155 | +0.64% | 110,000 | 631億3701万 | -3.58% | 24.23 | 5.67 |
| 11/19 | 3,100 | 3,185 | 3,090 | 3,135 | +0.97% | 53,200 | 627億3677万 | -4.54% | 24.08 | 5.63 |
| 11/18 | 3,195 | 3,195 | 3,100 | 3,105 | -2.36% | 57,700 | 621億3642万 | -5.77% | 23.85 | 5.58 |
| 11/17 | 3,295 | 3,295 | 3,140 | 3,180 | -4.79% | 85,200 | 636億3730万 | -3.81% | 24.42 | 5.71 |
| 11/14 | 3,310 | 3,370 | 3,305 | 3,340 | +1.21% | 97,000 | 668億3918万 | +0.69% | 25.65 | 6 |
| 11/13 | 3,295 | 3,310 | 3,255 | 3,300 | +1.07% | 29,800 | 660億3871万 | -0.63% | 25.35 | 5.93 |
| 11/12 | 3,225 | 3,305 | 3,210 | 3,265 | +1.24% | 54,400 | 653億3830万 | -1.83% | 25.08 | 5.87 |
| 11/11 | 3,265 | 3,285 | 3,195 | 3,225 | -0.31% | 61,000 | 645億3783万 | -3.09% | 24.77 | 5.79 |
| 11/10 | 3,230 | 3,275 | 3,200 | 3,235 | +0.31% | 58,200 | 647億3794万 | -2.91% | 24.85 | 5.81 |
| 11/07 | 3,135 | 3,225 | 3,100 | 3,225 | +2.71% | 66,500 | 645億3783万 | -3.24% | 24.77 | 5.79 |
| 11/06 | 3,155 | 3,185 | 3,115 | 3,140 | +0.8% | 57,500 | 628億3683万 | -5.73% | 24.12 | 5.64 |
| 11/05 | 3,075 | 3,200 | 3,070 | 3,115 | +0.65% | 106,000 | 623億3654万 | -6.68% | 23.93 | 5.6 |
| 11/04 | 3,205 | 3,215 | 3,085 | 3,095 | -4.18% | 101,500 | 619億3630万 | -7.64% | 23.77 | 5.56 |
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 | |
| 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 | +11.95% 12/5 | -3.74% 11/22 |
| 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 | +30.29% 12/7 | -10.91% 9/18 |
| 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 | +28.93% 4/16 | -36.92% 3/23 |
| 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 | +28.48% 9/16 | -11.53% 8/20 |
| 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 | +30.98% 9/16 | -13.66% 5/12 |
| 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 | +12.63% 9/6 | -17.09% 10/16 |
| 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 | +20.22% 12/27 | -17.45% 5/10 |
| 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 | +19.25% 4/21 | -20.94% 3/19 |
| 最新 | 4,510 2026/4/2 | 113,800 | 904億1693万 | +4.4% 4,320 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 15%（1.15倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- 51%（1.51倍）
- 2022/12/30 vs 2021/12/30
- 56%（1.56倍）
- 2023/12/29 vs 2022/12/30
- 24%（1.24倍）
- 2024/12/30 vs 2023/12/29
- 41%（1.41倍）
- 2025/12/30 vs 2024/12/30
- -8%（0.92倍）
- 2026/04/02 vs 2025/12/30
- 34%（1.34倍）
- 過去安値
404円（2020/03/23） - 1016%（11.16倍）
4,510円（4/2）
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。
