GMOインターネットグループ（9449）の株価チャート
株価
3/27
- 前日 (3/26)
- 2,838
- 始値
- 2,834
- 高値
- 2,894
- 安値
- 2,829
- 終値 +0.92%
- 2,864
- 出来高 +4.81%
- 301,000
乖離率
- 株価（5日）
移動平均値 - +1.13%
2,832 - 株価（25日）
移動平均値 - -0.28%
2,872 - 出来高（5日）
移動平均値 - -3.95%
313,380
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 2,834 | 2,894 | 2,829 | 2,864 | +0.92% | 301,000 | 3100億9581万 | -0.28% | 17.81 | 2.38 |
| 03/26 | 2,859 | 2,871 | 2,817 | 2,838 | -0.8% | 287,200 | 3072億8070万 | -1.42% | 17.65 | 2.36 |
| 03/25 | 2,825 | 2,876 | 2,818 | 2,861 | +0.7% | 329,000 | 3097億7099万 | -0.93% | 17.8 | 2.38 |
| 03/24 | 2,826 | 2,841 | 2,799 | 2,841 | +3.01% | 313,900 | 3076億552万 | -1.97% | 17.67 | 2.36 |
| 03/23 | 2,778 | 2,790 | 2,756 | 2,758 | -2.48% | 335,800 | 2986億1880万 | -5.22% | 17.15 | 2.29 |
| 03/19 | 2,851 | 2,901 | 2,826 | 2,828 | -3.42% | 352,400 | 3061億9796万 | -4.04% | 17.59 | 2.35 |
| 03/18 | 2,854 | 2,928 | 2,849 | 2,928 | +3.24% | 407,200 | 3170億2533万 | -1.78% | 18.21 | 2.44 |
| 03/17 | 2,840 | 2,865 | 2,821 | 2,836 | +0.28% | 177,400 | 3070億6415万 | -5.72% | 17.64 | 2.36 |
| 03/16 | 2,828 | 2,871 | 2,810 | 2,828 | +0.64% | 394,200 | 3061億9796万 | -6.85% | 17.59 | 2.35 |
| 03/13 | 2,811 | 2,845 | 2,786 | 2,810 | -1.78% | 297,300 | 3042億4904万 | -8.44% | 17.48 | 2.34 |
| 03/12 | 2,850 | 2,871 | 2,831 | 2,861 | -0.63% | 310,800 | 3097億7099万 | -7.8% | 17.8 | 2.38 |
| 03/11 | 2,869 | 2,912 | 2,865 | 2,879 | -0.55% | 310,100 | 3117億1992万 | -8.34% | 17.91 | 2.39 |
| 03/10 | 2,890 | 2,902 | 2,851 | 2,895 | +0.73% | 371,200 | 3134億5230万 | -8.9% | 18.01 | 2.41 |
| 03/09 | 2,758 | 2,874 | 2,754 | 2,874 | -1.17% | 492,000 | 3111億7855万 | -10.63% | 17.88 | 2.39 |
| 03/06 | 2,834 | 2,917 | 2,802 | 2,908 | +3.19% | 430,200 | 3148億5986万 | -10.63% | 18.09 | 2.42 |
| 03/05 | 2,815 | 2,847 | 2,792 | 2,818 | +1.26% | 481,900 | 3051億1523万 | -14.4% | 17.53 | 2.34 |
| 03/04 | 2,798 | 2,812 | 2,732 | 2,783 | -2.28% | 570,400 | 3013億2565万 | -16.58% | 17.31 | 2.31 |
| 03/03 | 2,900 | 2,918 | 2,832 | 2,848 | -3.1% | 445,200 | 3083億6344万 | -15.81% | 17.71 | 2.37 |
| 03/02 | 2,922 | 2,983 | 2,893 | 2,939 | -1.94% | 419,300 | 3182億1634万 | -14.34% | 18.28 | 2.44 |
| 02/27 | 3,010 | 3,064 | 2,976 | 2,997 | +1.25% | 917,300 | 3244億9621万 | -13.68% | 18.64 | 2.49 |
| 02/26 | 2,862 | 2,972 | 2,852 | 2,960 | +4.23% | 665,300 | 3204億9009万 | -15.69% | 18.41 | 2.46 |
| 02/25 | 2,841 | 2,879 | 2,815 | 2,840 | +0.85% | 422,800 | 3074億9725万 | -20.11% | 17.66 | 2.36 |
| 02/24 | 2,880 | 2,883 | 2,783 | 2,816 | -3.89% | 475,900 | 3048億9868万 | -21.86% | 17.52 | 2.34 |
| 02/20 | 3,025 | 3,036 | 2,914 | 2,930 | -4.15% | 484,800 | 3172億4188万 | -19.84% | 18.22 | 2.44 |
| 02/19 | 3,072 | 3,081 | 3,040 | 3,057 | +0.3% | 257,800 | 3309億9263万 | -17.42% | 19.01 | 2.54 |
| 02/18 | 3,077 | 3,090 | 3,043 | 3,048 | +0.07% | 287,000 | 3300億1817万 | -18.55% | 18.96 | 2.54 |
| 02/17 | 3,085 | 3,092 | 3,006 | 3,046 | -2.09% | 501,100 | 3298億162万 | -19.42% | 18.95 | 2.53 |
| 02/16 | 3,170 | 3,181 | 3,073 | 3,111 | -1.49% | 459,900 | 3368億3941万 | -18.52% | 19.35 | 2.59 |
| 02/13 | 3,480 | 3,482 | 3,153 | 3,158 | -14.09% | 1,010,200 | 3419億2828万 | -18.04% | 19.64 | 2.63 |
| 02/12 | 3,687 | 3,738 | 3,618 | 3,676 | -0.3% | 289,600 | 3980億1404万 | -5.45% | 22.86 | 3.06 |
| 02/10 | 3,610 | 3,740 | 3,589 | 3,687 | +2.76% | 313,400 | 3992億505万 | -5.53% | 22.93 | 3.07 |
| 02/09 | 3,630 | 3,651 | 3,571 | 3,588 | +1.07% | 206,400 | 3884億8596万 | -8.28% | 22.32 | 2.98 |
| 02/06 | 3,601 | 3,605 | 3,522 | 3,550 | -2.53% | 339,400 | 3843億7156万 | -9.55% | 22.08 | 2.95 |
| 02/05 | 3,724 | 3,747 | 3,642 | 3,642 | -0.33% | 329,400 | 3943億3274万 | -7.68% | 22.65 | 3.03 |
| 02/04 | 3,779 | 3,823 | 3,652 | 3,654 | -4.3% | 459,600 | 3956億3202万 | -7.7% | 22.73 | 3.04 |
| 02/03 | 3,826 | 3,851 | 3,783 | 3,818 | +0.5% | 229,200 | 4133億8891万 | -3.88% | 23.75 | 3.18 |
| 02/02 | 3,914 | 3,917 | 3,799 | 3,799 | -1.35% | 293,100 | 4113億3171万 | -4.45% | 23.63 | 3.16 |
| 01/30 | 3,829 | 3,881 | 3,807 | 3,851 | +0.73% | 446,800 | 4169億6194万 | -3.31% | 23.95 | 3.2 |
| 01/29 | 3,840 | 3,850 | 3,800 | 3,823 | -0.68% | 234,000 | 4139億3027万 | -4.11% | 23.78 | 3.18 |
| 01/28 | 3,882 | 3,900 | 3,838 | 3,849 | -2.14% | 325,500 | 4167億4539万 | -3.56% | 23.94 | 3.2 |
| 01/27 | 3,951 | 3,990 | 3,905 | 3,933 | -0.46% | 192,700 | 4258億4038万 | -1.43% | 24.46 | 3.27 |
| 01/26 | 4,020 | 4,027 | 3,942 | 3,951 | -2.44% | 332,700 | 4277億8930万 | -0.9% | 24.58 | 3.29 |
| 01/23 | 3,998 | 4,098 | 3,989 | 4,050 | +2.35% | 190,000 | 4385億840万 | +1.76% | 25.19 | 3.37 |
| 01/22 | 3,983 | 4,005 | 3,957 | 3,957 | -0.65% | 206,700 | 4284億3895万 | -0.43% | 24.61 | 3.29 |
| 01/21 | 4,000 | 4,010 | 3,942 | 3,983 | -1.65% | 189,800 | 4312億5406万 | +0.3% | 24.77 | 3.31 |
| 01/20 | 4,073 | 4,097 | 4,048 | 4,050 | -0.56% | 200,300 | 4385億840万 | +2.17% | 25.19 | 3.37 |
| 01/19 | 4,080 | 4,089 | 4,036 | 4,073 | -0.37% | 182,500 | 4409億9869万 | +2.91% | 25.33 | 3.39 |
| 01/16 | 4,071 | 4,088 | 4,034 | 4,088 | -0.29% | 230,700 | 4426億2280万 | +3.49% | 25.43 | 3.4 |
| 01/15 | 4,021 | 4,118 | 4,020 | 4,100 | +1.11% | 236,100 | 4439億2208万 | +3.98% | 25.5 | 3.41 |
| 01/14 | 4,000 | 4,094 | 3,969 | 4,055 | +1.17% | 305,400 | 4390億4977万 | +3.08% | 25.22 | 3.37 |
| 01/13 | 4,044 | 4,044 | 3,970 | 4,008 | +0.33% | 262,200 | 4339億6090万 | +2.04% | 24.93 | 3.33 |
| 01/09 | 4,000 | 4,045 | 3,990 | 3,995 | 0% | 217,400 | 4325億5335万 | +1.84% | 24.85 | 3.32 |
| 01/08 | 4,032 | 4,035 | 3,940 | 3,995 | -0.92% | 317,900 | 4325億5335万 | +1.91% | 24.85 | 3.32 |
| 01/07 | 3,980 | 4,065 | 3,953 | 4,032 | -0.37% | 268,600 | 4365億5947万 | +2.88% | 25.08 | 3.35 |
| 01/06 | 3,948 | 4,063 | 3,926 | 4,047 | +3.74% | 235,700 | 4381億8358万 | +3.29% | 25.17 | 3.37 |
| 01/05 | 3,935 | 3,975 | 3,876 | 3,901 | -0.43% | 276,300 | 4223億7562万 | -0.46% | 24.26 | 3.24 |
| 2025 | ||||||||||
| 12/30 | 4,051 | 4,051 | 3,912 | 3,918 | -3.12% | 246,900 | 4242億1627万 | -0.15% | 24.68 | 3.3 |
| 12/29 | 4,019 | 4,061 | 3,985 | 4,044 | +0.97% | 162,900 | 4378億5876万 | +3.43% | 25.47 | 3.41 |
| 12/26 | 4,015 | 4,040 | 3,988 | 4,005 | +0.86% | 124,100 | 4336億3608万 | +2.88% | 25.23 | 3.37 |
| 12/25 | 3,950 | 3,977 | 3,931 | 3,971 | +1.07% | 85,200 | 4299億5478万 | +2.56% | 25.01 | 3.34 |
| 12/24 | 3,951 | 3,973 | 3,911 | 3,929 | -0.81% | 108,200 | 4254億728万 | +2.05% | 24.75 | 3.31 |
| 12/23 | 3,938 | 4,015 | 3,935 | 3,961 | -0.08% | 163,900 | 4288億7204万 | +3.42% | 24.95 | 3.34 |
| 12/22 | 3,960 | 3,986 | 3,924 | 3,964 | +1.05% | 246,100 | 4291億9686万 | +3.96% | 24.97 | 3.34 |
| 12/19 | 3,855 | 3,978 | 3,839 | 3,923 | +2.45% | 318,300 | 4247億5764万 | +3.26% | 24.71 | 3.3 |
| 12/18 | 3,843 | 3,855 | 3,793 | 3,829 | -0.23% | 246,100 | 4145億7992万 | +1.32% | 24.12 | 3.23 |
| 12/17 | 3,800 | 3,854 | 3,752 | 3,838 | +1.13% | 236,000 | 4155億5438万 | +1.91% | 24.18 | 3.23 |
| 12/16 | 3,892 | 3,892 | 3,795 | 3,795 | -2.19% | 234,400 | 4108億9861万 | +1.2% | 23.91 | 3.2 |
| 12/15 | 3,884 | 3,897 | 3,854 | 3,880 | -0.1% | 188,000 | 4201億187万 | +3.83% | 24.44 | 3.27 |
| 12/12 | 3,856 | 3,891 | 3,843 | 3,884 | +2.08% | 155,400 | 4205億3497万 | +4.49% | 24.47 | 3.27 |
| 12/11 | 3,929 | 3,929 | 3,794 | 3,805 | -2.39% | 195,300 | 4119億8135万 | +2.95% | 23.97 | 3.21 |
| 12/10 | 3,895 | 3,930 | 3,880 | 3,898 | +0.41% | 137,900 | 4220億5080万 | +5.92% | 24.55 | 3.28 |
| 12/09 | 3,915 | 3,933 | 3,850 | 3,882 | -0.72% | 166,700 | 4203億1842万 | +6.04% | 24.45 | 3.27 |
| 12/08 | 3,895 | 3,925 | 3,880 | 3,910 | +0.88% | 111,600 | 4233億5008万 | +7.3% | 24.63 | 3.29 |
| 12/05 | 3,900 | 3,934 | 3,835 | 3,876 | -1.17% | 236,000 | 4196億6878万 | +6.95% | 24.42 | 3.26 |
| 12/04 | 3,878 | 3,949 | 3,874 | 3,922 | +1.29% | 244,100 | 4246億4937万 | +8.82% | 24.71 | 3.3 |
| 12/03 | 3,910 | 3,937 | 3,871 | 3,872 | -1.48% | 316,900 | 4192億3568万 | +7.98% | 24.39 | 3.26 |
| 12/02 | 3,999 | 4,028 | 3,912 | 3,930 | -0.76% | 289,200 | 4255億1556万 | +10.02% | 24.76 | 3.31 |
| 12/01 | 4,011 | 4,027 | 3,917 | 3,960 | -1.27% | 301,100 | 4287億6377万 | +11.39% | 24.94 | 3.34 |
| 11/28 | 4,034 | 4,048 | 3,980 | 4,011 | -1.23% | 408,400 | 4342億8573万 | +13.43% | 25.27 | 3.38 |
| 11/27 | 3,995 | 4,110 | 3,965 | 4,061 | +0.84% | 486,600 | 4396億9941万 | +15.47% | 25.58 | 3.42 |
| 11/26 | 3,724 | 4,027 | 3,691 | 4,027 | +12.36% | 1,034,500 | 4360億1810万 | +15.29% | 25.37 | 3.39 |
| 11/25 | 3,593 | 3,619 | 3,548 | 3,584 | -0.8% | 165,900 | 3880億5286万 | +3.29% | 22.58 | 3.02 |
| 11/21 | 3,497 | 3,613 | 3,484 | 3,613 | +4.06% | 359,400 | 3911億9280万 | +4.39% | 22.76 | 3.04 |
| 11/20 | 3,491 | 3,516 | 3,453 | 3,472 | +1.14% | 159,300 | 3759億2621万 | +0.52% | 21.87 | 2.92 |
| 11/19 | 3,423 | 3,481 | 3,389 | 3,433 | +0.5% | 150,400 | 3717億354万 | -0.58% | 21.62 | 2.89 |
| 11/18 | 3,524 | 3,540 | 3,416 | 3,416 | -3.5% | 183,000 | 3698億6289万 | -1.07% | 21.52 | 2.88 |
| 11/17 | 3,544 | 3,582 | 3,438 | 3,540 | -1.72% | 291,400 | 3832億8882万 | +2.43% | 22.3 | 2.98 |
| 11/14 | 3,375 | 3,636 | 3,365 | 3,602 | +4.59% | 514,800 | 3900億179万 | +4.28% | 22.69 | 3.03 |
| 11/13 | 3,526 | 3,547 | 3,444 | 3,444 | -1.18% | 276,900 | 3728億9455万 | -0.2% | 21.69 | 2.9 |
| 11/12 | 3,468 | 3,493 | 3,445 | 3,485 | +0.9% | 187,400 | 3773億3377万 | +0.9% | 21.95 | 2.94 |
| 11/11 | 3,456 | 3,469 | 3,417 | 3,454 | -0.06% | 150,300 | 3739億7729万 | -0.06% | 21.76 | 2.91 |
| 11/10 | 3,415 | 3,457 | 3,394 | 3,456 | +1.98% | 173,700 | 3741億9383万 | 0% | 21.77 | 2.91 |
| 11/07 | 3,370 | 3,400 | 3,360 | 3,389 | +0.56% | 166,800 | 3669億3950万 | -1.85% | 21.35 | 2.85 |
| 11/06 | 3,405 | 3,440 | 3,355 | 3,370 | -0.97% | 245,600 | 3648億8230万 | -2.57% | 21.23 | 2.84 |
| 11/05 | 3,402 | 3,422 | 3,291 | 3,403 | -0.5% | 232,100 | 3684億5533万 | -1.9% | 21.44 | 2.87 |
| 11/04 | 3,467 | 3,472 | 3,408 | 3,420 | -0.9% | 199,900 | 3702億9598万 | -1.67% | 21.54 | 2.88 |
| 10/31 | 3,470 | 3,472 | 3,422 | 3,451 | +1.5% | 270,100 | 3736億5246万 | -1.09% | 21.74 | 2.91 |
| 10/30 | 3,392 | 3,410 | 3,374 | 3,400 | +0.24% | 197,500 | 3681億3051万 | -2.83% | 21.42 | 2.86 |
| 10/29 | 3,467 | 3,472 | 3,388 | 3,392 | -1.82% | 155,300 | 3672億6432万 | -3.39% | 21.37 | 2.86 |
| 10/28 | 3,530 | 3,541 | 3,445 | 3,455 | -2.4% | 146,800 | 3740億8556万 | -1.99% | 21.76 | 2.91 |
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 | |
| 2007年 12月期 | 1,254 2/26 | 239 9/21 | 7,227,400 9/28 | - | - | +60.61% 2/5 | -38.24% 9/18 |
| 2008年 12月期 | 762 4/21 | 163 10/28 | 8,787,500 2/15 | - | - | +48.18% 12/18 | -46.77% 10/28 |
| 2009年 12月期 | 505 1/6 | 282 4/22 | 5,670,200 4/23 | - | - | +16.43% 5/28 | -19.76% 3/3 |
| 2010年 12月期 | 442 12/17 | 273 11/1 9/27 | 2,690,700 12/17 | 442億152万 | 273億93万 | +20.77% 12/7 | -12.46% 5/26 |
| 2011年 12月期 | 534 2/21 | 275 11/25 11/24 | 5,469,300 1/12 | 534億183万 | 275億94万 | +12.27% 2/21 | -33.97% 3/15 |
| 2012年 12月期 | 589 10/9 | 279 1/17 | 2,881,900 2/9 | 589億202万 | 279億96万 | +20.51% 2/16 | -16.94% 6/4 |
| 2013年 12月期 | 1,393 12/24 | 553 1/7 | 41,662,500 7/26 | 1393億479万 | 553億190万 | +38.66% 4/22 | -23.07% 6/7 |
| 2014年 12月期 | 1,499 1/23 | 818 10/16 | 7,820,800 5/2 | 1765億9235万 | 963億6594万 | +17.53% 11/12 | -16.48% 4/11 |
| 2015年 12月期 | 2,203 8/4 | 904 1/16 | 6,211,500 7/31 | 2595億2832万 | 1064億9732万 | +18.8% 3/23 | -18.45% 1/20 |
| 2016年 12月期 | 1,626 11/24 | 957 6/24 | 3,142,500 2/9 | 1885億2604万 | 1109億5905万 | +20.31% 7/20 | -23.02% 2/12 |
| 2017年 12月期 | 2,145 12/18 | 1,162 4/17 | 4,654,200 12/8 | 2468億8282万 | 1347億2771万 | +23.03% 11/8 | -18.04% 2/6 |
| 2018年 12月期 | 3,030 6/8 | 1,220 12/26 | 5,558,300 2/6 | 3487億4356万 | 1404億1820万 | +30.64% 5/17 | -25.6% 8/20 |
| 2019年 12月期 | 2,333 11/29 | 1,329 1/4 | 2,983,000 2/13 | 2641億9588万 | 1529億6376万 | +19.94% 2/25 | -9.56% 5/14 |
| 2020年 12月期 | 3,260 6/26 | 1,453 3/17 | 2,453,900 6/25 | 3691億7213万 | 1645億4206万 | +27.18% 4/13 | -21.52% 3/13 |
| 2021年 12月期 | 3,760 2/15 | 2,645 8/18 | 1,529,400 2/9 | 4257億9363万 | 2959億5710万 | +13.47% 2/12 | -12.17% 1/27 |
| 2022年 12月期 | 2,969 3/25 | 2,105 6/20 | 1,178,700 2/14 | 3322億1045万 | 2330億3276万 | +14.41% 3/2 | -14.77% 6/17 |
| 2023年 12月期 | 2,995 6/22 | 2,115 10/24 | 892,800 8/10 | 3297億8944万 | 2328億8970万 | +9.67% 6/22 | -15.82% 8/15 |
| 2024年 12月期 | 2,974 3/8 | 1,888 8/5 | 1,231,100 2/14 | 3274億7706万 | 2061億2533万 | +10.47% 8/27 | -23.2% 8/5 |
| 2025年 12月期 | 4,110 11/27 | 2,500 1/17 | 1,269,500 3/11 | 4450億482万 | 2729億4138万 | +15.48% 11/27 | -11.33% 4/7 |
| 最新 | 2,864 2026/3/27 | 301,000 | 3100億9581万 | -0.28% 2,872 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 22%（1.22倍）
- 2006/12/29 vs 2005/12/30
- -74%（0.26倍）
- 2007/12/28 vs 2006/12/29
- -51%（0.49倍）
- 2008/12/30 vs 2007/12/28
- 21%（1.21倍）
- 2009/12/30 vs 2008/12/30
- -18%（0.82倍）
- 2010/12/30 vs 2009/12/30
- 9%（1.09倍）
- 2011/12/30 vs 2010/12/30
- -28%（0.72倍）
- 2012/12/28 vs 2011/12/30
- 90%（1.9倍）
- 2013/12/30 vs 2012/12/28
- 147%（2.47倍）
- 2014/12/30 vs 2013/12/30
- -26%（0.74倍）
- 2015/12/30 vs 2014/12/30
- 56%（1.56倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 28%（1.28倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- 41%（1.41倍）
- 2020/12/30 vs 2019/12/30
- 43%（1.43倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/12/30 vs 2023/12/29
- 5%（1.05倍）
- 2025/12/30 vs 2024/12/30
- 46%（1.46倍）
- 2026/03/27 vs 2025/12/30
- -27%（0.73倍）
- 過去安値
163円（2008/10/28） - 1657%（17.57倍）
2,864円（3/27）
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。
