ギフト HD（9279）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

株価

10/2

前日 (10/1): 2,087
始値: 2,080
高値: 2,089
安値: 2,050
終値 -0.43%: 2,078
出来高 -35.21%: 262,800

乖離率

株価（5日） 移動平均値: +0.82%
2,061
株価（25日） 移動平均値: -6.31%
2,218
出来高（5日） 移動平均値: -21.14%
333,260

2026/05/11～2026/10/02

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
10/02	2,080	2,089	2,050	2,078	-0.43%	262,800	-	-6.31%	-	-
10/01	2,125	2,148	2,072	2,087	+0.43%	405,600	-	-6.66%	-	-
09/30	2,016	2,081	2,004	2,078	+2.36%	344,900	-	-7.89%	-	-
09/29	2,020	2,044	2,000	2,030	-0.1%	316,500	-	-10.77%	-	-
09/28	1,990	2,049	1,985	2,032	+2.52%	336,500	-	-11.42%	-	-
09/25	1,982	1,995	1,968	1,982	+0.3%	265,700	-	-14.35%	-	-
09/24	2,000	2,007	1,968	1,976	-1.98%	404,500	-	-15.41%	-	-
09/18	2,017	2,075	2,003	2,016	+1.97%	348,700	-	-14.5%	-	-
09/17	2,015	2,045	1,977	1,977	-1.84%	400,500	-	-17.07%	-	-
09/16	2,100	2,115	2,009	2,014	-5%	490,300	-	-16.47%	-	-
09/15	2,200	2,235	2,091	2,120	-2.71%	648,500	-	-13.01%	-	-
09/14	2,155	2,194	2,143	2,179	+1.3%	320,400	-	-11.39%	-	-
09/11	2,191	2,199	2,134	2,151	-3.41%	322,000	-	-13.27%	-	-
09/10	2,266	2,279	2,223	2,227	-2.28%	205,900	-	-10.99%	-	-
09/09	2,339	2,346	2,266	2,279	-0.44%	314,200	-	-9.53%	-	-
09/08	2,305	2,314	2,276	2,289	-1.68%	202,000	-	-9.74%	-	-
09/07	2,372	2,372	2,305	2,328	-1.9%	149,600	-	-8.71%	-	-
09/04	2,328	2,392	2,308	2,373	+0.94%	273,500	-	-7.27%	-	-
09/03	2,400	2,402	2,319	2,351	-2.08%	238,900	-	-8.38%	-	-
09/02	2,430	2,458	2,400	2,401	-1.6%	211,300	-	-6.68%	-	-
09/01	2,410	2,470	2,380	2,440	+0.58%	224,800	-	-5.28%	-	-
09/01	株式分割 1→2
08/31	2,500	2,500	2,417	2,426	-1.98%	304,800	-	-5.86%	-	-
08/28	2,484	2,530	2,435	2,475	-3.32%	334,100	-	-3.92%	-	-
08/27	2,545	2,575	2,500	2,560	-0.78%	129,200	-	-0.47%	-	-
08/26	2,525	2,590	2,505	2,580	+2.38%	238,800	-	+0.55%	-	-
08/25	2,610	2,615	2,488	2,520	-2.7%	198,800	-	-1.64%	-	-
08/24	2,650	2,650	2,560	2,590	+1.57%	191,400	-	+1.25%	-	-
08/21	2,535	2,585	2,510	2,550	+1.59%	156,400	-	-0.12%	-	-
08/20	2,485	2,540	2,460	2,510	-0.99%	207,400	-	-1.3%	-	-
08/19	2,488	2,585	2,453	2,535	+0.4%	144,200	-	-0.04%	-	-
08/18	2,498	2,545	2,490	2,525	-0.39%	163,800	-	-0.04%	-	-
08/17	2,550	2,620	2,500	2,535	-4.52%	230,000	-	+0.88%	-	-
08/14	2,630	2,685	2,605	2,655	-0.19%	158,000	-	+6.33%	-	-
08/13	2,655	2,665	2,595	2,660	+0.19%	135,600	-	+7.34%	-	-
08/12	2,710	2,715	2,615	2,655	-1.3%	131,600	-	+7.97%	-	-
08/10	2,695	2,700	2,635	2,690	+0.19%	116,200	-	+10.16%	-	-
08/07	2,685	2,740	2,665	2,685	-0.92%	126,600	-	+10.95%	-	-
08/06	2,635	2,725	2,600	2,710	+2.46%	236,200	-	+13.01%	-	-
08/05	2,710	2,740	2,645	2,645	-2.22%	274,200	-	+11.51%	-	-
08/04	2,645	2,705	2,595	2,705	+2.46%	217,800	-	+15.11%	-	-
08/03	2,565	2,640	2,515	2,640	+2.92%	194,000	-	+13.4%	-	-
07/31	2,450	2,595	2,415	2,565	+1.18%	199,800	-	+11.42%	-	-
07/30	2,545	2,580	2,500	2,535	+0.2%	242,200	-	+11.14%	-	-
07/29	2,500	2,550	2,478	2,530	+1.91%	254,400	-	+12%	-	-
07/28	2,505	2,515	2,438	2,483	+0.61%	217,400	-	+11.02%	-	-
07/27	2,430	2,480	2,405	2,468	+3.03%	146,000	-	+11.4%	-	-
07/24	2,353	2,423	2,338	2,395	+0.42%	129,200	-	+8.96%	-	-
07/23	2,380	2,423	2,355	2,385	-0.73%	129,000	-	+9.05%	-	-
07/22	2,468	2,495	2,390	2,403	-2.63%	165,600	-	+10.56%	-	-
07/21	2,455	2,540	2,450	2,468	+2.07%	238,200	-	+14.34%	-	-
07/17	2,495	2,550	2,418	2,418	-2.72%	282,000	-	+12.81%	-	-
07/16	2,400	2,515	2,375	2,485	+8.04%	398,400	-	+16.67%	-	-
07/15	2,335	2,343	2,278	2,300	-1.5%	133,000	-	+8.95%	-	-
07/14	2,290	2,348	2,250	2,335	+2.41%	157,600	-	+11.19%	-	-
07/13	2,185	2,288	2,185	2,280	+4.35%	296,600	-	+9.2%	-	-
07/10	2,168	2,198	2,150	2,185	+2.1%	121,600	-	+5.3%	-	-
07/09	2,143	2,163	2,080	2,140	-1.61%	175,000	-	+3.63%	-	-
07/08	2,205	2,228	2,155	2,175	-1.36%	147,400	-	+5.84%	-	-
07/07	2,203	2,225	2,175	2,205	-0.79%	113,600	-	+7.72%	-	-
07/06	2,153	2,225	2,150	2,223	+3.73%	188,400	-	+9.05%	-	-
07/03	2,175	2,178	2,125	2,143	+0.59%	76,400	-	+5.65%	-	-
07/02	2,090	2,163	2,088	2,130	+3.27%	184,200	-	+5.19%	-	-
07/01	2,075	2,085	2,030	2,063	-1.79%	125,800	-	+2%	-	-
06/30	2,180	2,200	2,090	2,100	-2.67%	256,800	-	+3.81%	-	-
06/29	2,020	2,168	2,020	2,158	+8.69%	306,800	-	+6.81%	-	-
06/26	2,030	2,030	1,963	1,985	-2.34%	98,000	-	-1.59%	-	-
06/25	2,000	2,093	2,000	2,033	+2.52%	209,200	-	+0.52%	-	-
06/24	1,975	1,988	1,953	1,983	+1.54%	144,600	-	-2%	-	-
06/23	1,950	1,970	1,905	1,953	-0.13%	151,000	-	-3.72%	-	-
06/22	2,035	2,035	1,955	1,955	-5.33%	207,800	-	-3.84%	-	-
06/19	2,120	2,120	2,065	2,065	-1.55%	194,600	-	+1.37%	-	-
06/18	2,075	2,098	2,033	2,098	+1.94%	160,000	-	+2.72%	-	-
06/17	2,035	2,093	2,030	2,058	+2.24%	341,000	-	+0.51%	-	-
06/16	2,145	2,145	1,953	2,013	-4.05%	656,200	-	-1.88%	-	-
06/15	2,150	2,168	2,050	2,098	+0.36%	359,200	-	+2.12%	-	-
06/12	2,020	2,095	2,013	2,090	+3.59%	227,800	-	+1.55%	-	-
06/11	2,030	2,068	2,005	2,018	-0.37%	167,400	-	-2.16%	-	-
06/10	2,005	2,040	1,990	2,025	-0.74%	144,800	-	-2.13%	-	-
06/09	1,980	2,060	1,950	2,040	+4.88%	203,200	-	-1.59%	-	-
06/08	1,945	1,988	1,925	1,945	+1.17%	190,400	-	-6.45%	-	-
06/05	1,910	1,960	1,908	1,923	+0.79%	157,200	-	-8.06%	-	-
06/04	1,940	1,958	1,895	1,908	-3.42%	219,000	-	-9.34%	-	-
06/03	1,955	1,993	1,928	1,975	+0.13%	120,800	-	-6.75%	-	-
06/02	1,960	1,985	1,915	1,973	-0.63%	212,800	-	-7.44%	-	-
06/01	2,028	2,028	1,928	1,985	-3.76%	350,200	-	-7.37%	-	-
05/29	2,053	2,098	2,038	2,063	+0.61%	120,600	-	-4.34%	-	-
05/28	2,063	2,075	2,010	2,050	-1.2%	171,000	-	-5.22%	-	-
05/27	2,050	2,088	2,048	2,075	+1.34%	88,400	-	-4.42%	-	-
05/26	2,053	2,100	2,035	2,048	-1.33%	172,200	-	-6.16%	-	-
05/25	2,158	2,158	2,050	2,075	-0.95%	173,000	-	-5.29%	-	-
05/22	2,148	2,155	2,083	2,095	+0.84%	231,200	-	-4.6%	-	-
05/21	2,125	2,125	2,048	2,078	-1.19%	165,000	-	-5.74%	-	-
05/20	2,083	2,145	2,063	2,103	+1.08%	174,200	-	-5.08%	-	-
05/19	2,038	2,093	2,030	2,080	+1.46%	149,400	-	-6.6%	-	-
05/18	2,160	2,160	2,025	2,050	-5.96%	222,000	-	-8.56%	-	-
05/15	2,200	2,245	2,163	2,180	-1.8%	153,000	-	-3.37%	-	-
05/14	2,200	2,245	2,200	2,220	+2.54%	163,800	-	-1.86%	-	-
05/13	2,125	2,198	2,120	2,165	+3.59%	119,000	-	-4.42%	-	-
05/12	2,153	2,158	2,085	2,090	-5.11%	229,600	-	-7.89%	-	-
05/11	2,150	2,218	2,128	2,203	+0.8%	194,800	-	-3.23%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2018年 10月期	478 3,825 10/19	310 2,476 10/26	16,615,200 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	756 6,050 8/19	311 2,490 11/1	1,578,400 197,300 12/17	296億2564万	116億91万	+30.29% 12/7	-10.91% 9/18
2020年 10月期	604 4,835 11/22	202 808 3/23	1,593,600 199,200 12/24	239億2551万	80億1387万	+28.93% 4/16	-36.92% 3/23
2021年 10月期	785 3,140 10/18 3,140 10/15 他2件	400 1,600 11/30	2,918,800 729,700 9/15	312億5545万	158億8857万	+28.48% 9/16	-11.53% 8/20
2022年 10月期	994 3,975 9/16	494 1,977 3/9	3,854,800 963,700 9/16	395億8919万	196億8369万	+30.98% 9/16	-13.66% 5/12
2023年 10月期	1,392 2,784 9/12	856 3,425 11/17	1,275,200 637,600 10/27	555億2572万	341億1692万	+12.63% 9/6	-17.09% 10/16
2024年 10月期	1,833 3,665 4/3	978 1,956 12/8	2,519,200 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	2,030 4,060 2/17	1,316 2,632 4/7	2,502,000 1,251,000 3/18	810億7366万	526億1955万	+19.25% 4/21	-20.94% 3/19
最新	2,078 2026/10/2		262,800	1666億6641万		-6.31% 2,218

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）
2026/10/02 vs 2025/12/30: 24%（1.24倍）
過去安値 202円（2020/03/23）: 929%（10.29倍）
2,078円（10/2）

ギフト HD（9279）の株価チャート

株価

10/2

乖離率

2026/05/11～2026/10/02

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート