- 9449
- 2026/10/05
- 時価
- 4244億円
- PER
- 23.02倍
- 2009年以降
- 赤字-37.29倍
（2009-2025年） - PBR
- 2.47倍
- 2009年以降
- 1.56-7.17倍
（2009-2025年） - 配当
- 1.32%
- ROE
- 13.91%
- ROA
- 0.82%
- 資料
- Link
- CSV,JSON
GMOインターネットグループ（9449）の株価チャート
株価
10/6
- 前日 (10/5)
- 3,954
- 始値
- 3,975
- 高値
- 4,010
- 安値
- 3,921
- 終値 +0.08%
- 3,957
- 出来高 +24.86%
- 377,200
乖離率
- 株価（5日）
移動平均値 - -0.05%
3,959 - 株価（25日）
移動平均値 - -0.48%
3,976 - 出来高（5日）
移動平均値 - +15.37%
326,940
2026/05/13～2026/10/06
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 | ||||||||||
| 10/06 | 3,975 | 4,010 | 3,921 | 3,957 | +0.08% | 377,200 | - | -0.48% | - | - |
| 10/05 | 3,968 | 3,987 | 3,900 | 3,954 | -0.35% | 302,100 | - | -0.73% | - | - |
| 10/02 | 3,981 | 4,005 | 3,921 | 3,968 | -0.28% | 273,200 | - | -0.48% | - | - |
| 10/01 | 3,966 | 4,057 | 3,942 | 3,979 | +1.04% | 421,900 | - | -0.3% | - | - |
| 09/30 | 3,939 | 3,940 | 3,872 | 3,938 | +0.41% | 260,300 | - | -1.4% | - | - |
| 09/29 | 3,976 | 3,976 | 3,908 | 3,922 | -1.75% | 219,300 | - | -1.9% | - | - |
| 09/28 | 3,993 | 4,038 | 3,964 | 3,992 | 0% | 258,300 | - | -0.25% | - | - |
| 09/25 | 3,943 | 3,998 | 3,909 | 3,992 | +1.73% | 275,400 | - | -0.13% | - | - |
| 09/24 | 3,968 | 3,980 | 3,903 | 3,924 | -1.13% | 305,600 | - | -1.78% | - | - |
| 09/18 | 3,991 | 4,009 | 3,955 | 3,969 | -0.45% | 354,500 | - | -0.68% | - | - |
| 09/17 | 3,972 | 4,010 | 3,952 | 3,987 | +0.38% | 234,000 | - | -0.6% | - | - |
| 09/16 | 3,976 | 4,000 | 3,940 | 3,972 | -0.1% | 257,600 | - | -1.19% | - | - |
| 09/15 | 4,006 | 4,006 | 3,931 | 3,976 | +1.02% | 250,300 | - | -1.32% | - | - |
| 09/14 | 3,816 | 3,936 | 3,816 | 3,936 | +3.14% | 207,700 | - | -2.53% | - | - |
| 09/11 | 3,836 | 3,885 | 3,763 | 3,816 | -0.52% | 234,200 | - | -5.73% | - | - |
| 09/10 | 3,775 | 3,863 | 3,760 | 3,836 | +1.43% | 223,000 | - | -5.59% | - | - |
| 09/09 | 3,827 | 3,827 | 3,752 | 3,782 | -2% | 327,200 | - | -7.24% | - | - |
| 09/08 | 3,901 | 3,921 | 3,845 | 3,859 | -1.88% | 211,100 | - | -5.67% | - | - |
| 09/07 | 4,021 | 4,025 | 3,918 | 3,933 | -3.86% | 343,500 | - | -4.14% | - | - |
| 09/04 | 4,008 | 4,091 | 3,999 | 4,091 | +3.13% | 261,000 | - | -0.61% | - | - |
| 09/03 | 4,057 | 4,061 | 3,961 | 3,967 | -0.87% | 279,700 | - | -3.74% | - | - |
| 09/02 | 4,132 | 4,141 | 4,002 | 4,002 | -4.76% | 317,100 | - | -3.15% | - | - |
| 09/01 | 4,203 | 4,253 | 4,190 | 4,202 | +0.1% | 277,800 | - | +1.6% | - | - |
| 08/31 | 4,251 | 4,253 | 4,192 | 4,198 | -1.43% | 344,800 | - | +1.57% | - | - |
| 08/28 | 4,130 | 4,277 | 4,122 | 4,259 | +3.15% | 350,000 | - | +3.32% | - | - |
| 08/27 | 4,051 | 4,138 | 4,004 | 4,129 | +2% | 201,800 | - | +0.46% | - | - |
| 08/26 | 4,068 | 4,110 | 4,029 | 4,048 | -0.49% | 277,200 | - | -1.34% | - | - |
| 08/25 | 4,050 | 4,068 | 4,027 | 4,068 | +0.69% | 182,600 | - | -0.85% | - | - |
| 08/24 | 4,088 | 4,105 | 4,016 | 4,040 | -0.35% | 273,100 | - | -1.54% | - | - |
| 08/21 | 4,025 | 4,054 | 4,002 | 4,054 | +1.17% | 349,100 | - | -1.22% | - | - |
| 08/20 | 3,935 | 4,045 | 3,930 | 4,007 | +3.35% | 358,500 | - | -2.36% | - | - |
| 08/19 | 3,973 | 3,994 | 3,852 | 3,877 | -1.97% | 479,900 | - | -5.51% | - | - |
| 08/18 | 3,866 | 4,007 | 3,831 | 3,955 | +0.64% | 650,300 | - | -3.63% | - | - |
| 08/17 | 4,030 | 4,078 | 3,912 | 3,930 | -9.51% | 890,600 | - | -4.19% | - | - |
| 08/14 | 4,220 | 4,390 | 4,210 | 4,343 | +2.72% | 400,300 | - | +5.98% | - | - |
| 08/13 | 4,176 | 4,228 | 4,120 | 4,228 | +0.83% | 472,700 | - | +3.7% | - | - |
| 08/12 | 4,197 | 4,239 | 4,143 | 4,193 | -0.1% | 440,600 | - | +3.4% | - | - |
| 08/10 | 4,179 | 4,250 | 4,137 | 4,197 | +0.43% | 514,800 | - | +4.07% | - | - |
| 08/07 | 4,170 | 4,239 | 4,151 | 4,179 | -0.41% | 523,500 | - | +4.21% | - | - |
| 08/06 | 4,215 | 4,223 | 4,137 | 4,196 | +0.29% | 373,600 | - | +5.32% | - | - |
| 08/05 | 4,218 | 4,274 | 4,151 | 4,184 | +0.87% | 328,200 | - | +5.9% | - | - |
| 08/04 | 4,200 | 4,213 | 4,132 | 4,148 | -0.07% | 401,700 | - | +5.9% | - | - |
| 08/03 | 4,184 | 4,204 | 4,032 | 4,151 | -2.42% | 550,100 | - | +6.79% | - | - |
| 07/31 | 4,142 | 4,254 | 4,096 | 4,254 | +1% | 668,000 | - | +10.44% | - | - |
| 07/30 | 4,260 | 4,302 | 4,154 | 4,212 | -1.08% | 1,341,100 | - | +10.52% | - | - |
| 07/29 | 4,154 | 4,285 | 4,120 | 4,258 | +3.85% | 531,600 | - | +12.82% | - | - |
| 07/28 | 4,135 | 4,168 | 4,081 | 4,100 | -0.49% | 698,100 | - | +9.83% | - | - |
| 07/27 | 4,000 | 4,120 | 3,987 | 4,120 | +5.21% | 496,300 | - | +11.02% | - | - |
| 07/24 | 3,916 | 3,926 | 3,860 | 3,916 | -1.19% | 183,300 | - | +6.82% | - | - |
| 07/23 | 3,911 | 4,001 | 3,896 | 3,963 | +0.33% | 317,500 | - | +9.05% | - | - |
| 07/22 | 3,990 | 4,012 | 3,916 | 3,950 | -2.66% | 501,100 | - | +9.72% | - | - |
| 07/21 | 4,057 | 4,127 | 4,023 | 4,058 | +0.05% | 429,700 | - | +13.83% | - | - |
| 07/17 | 4,035 | 4,112 | 4,003 | 4,056 | -0.47% | 409,400 | - | +15% | - | - |
| 07/16 | 4,019 | 4,140 | 3,998 | 4,075 | +0.92% | 522,700 | - | +16.83% | - | - |
| 07/15 | 4,000 | 4,058 | 3,951 | 4,038 | +1.15% | 454,900 | - | +17.01% | - | - |
| 07/14 | 3,912 | 4,050 | 3,912 | 3,992 | +2.04% | 530,300 | - | +16.86% | - | - |
| 07/13 | 3,897 | 3,935 | 3,870 | 3,912 | +0.1% | 412,600 | - | +15.6% | - | - |
| 07/10 | 3,807 | 4,000 | 3,800 | 3,908 | +2.65% | 665,200 | - | +16.52% | - | - |
| 07/09 | 3,768 | 3,843 | 3,731 | 3,807 | -0.81% | 498,700 | - | +14.43% | - | - |
| 07/08 | 3,810 | 3,863 | 3,741 | 3,838 | +4.44% | 1,018,700 | - | +16.16% | - | - |
| 07/07 | 3,667 | 3,720 | 3,651 | 3,675 | +0.8% | 364,400 | - | +11.94% | - | - |
| 07/06 | 3,591 | 3,652 | 3,586 | 3,646 | +1.03% | 258,400 | - | +11.53% | - | - |
| 07/03 | 3,604 | 3,640 | 3,571 | 3,609 | +2.12% | 362,300 | - | +10.77% | - | - |
| 07/02 | 3,461 | 3,623 | 3,443 | 3,534 | +4.87% | 627,300 | - | +8.91% | - | - |
| 07/01 | 3,354 | 3,415 | 3,343 | 3,370 | +0.84% | 325,100 | - | +4.17% | - | - |
| 06/30 | 3,411 | 3,424 | 3,339 | 3,342 | -1.36% | 364,600 | - | +3.37% | - | - |
| 06/29 | 3,336 | 3,503 | 3,312 | 3,388 | +3.2% | 587,500 | - | +4.7% | - | - |
| 06/26 | 3,217 | 3,298 | 3,200 | 3,283 | +1.74% | 434,100 | - | +1.39% | - | - |
| 06/25 | 3,223 | 3,263 | 3,205 | 3,227 | -1.47% | 295,200 | - | -0.46% | - | - |
| 06/24 | 3,244 | 3,285 | 3,183 | 3,275 | +1.02% | 530,800 | - | +0.89% | - | - |
| 06/23 | 3,519 | 3,535 | 3,242 | 3,242 | -8.47% | 896,500 | - | -0.15% | - | - |
| 06/22 | 3,416 | 3,576 | 3,407 | 3,542 | +18.07% | 1,729,300 | - | +8.92% | - | - |
| 06/19 | 3,112 | 3,112 | 2,974 | 3,000 | -3.97% | 618,100 | - | -7.46% | - | - |
| 06/18 | 3,072 | 3,149 | 3,057 | 3,124 | +0.84% | 310,600 | - | -3.73% | - | - |
| 06/17 | 3,100 | 3,128 | 3,063 | 3,098 | +0.49% | 248,200 | - | -4.5% | - | - |
| 06/16 | 3,101 | 3,101 | 3,042 | 3,083 | -0.58% | 266,700 | - | -5.05% | - | - |
| 06/15 | 3,120 | 3,137 | 3,080 | 3,101 | +0.58% | 233,300 | - | -4.53% | - | - |
| 06/12 | 3,090 | 3,145 | 3,053 | 3,083 | -2% | 394,800 | - | -5.17% | - | - |
| 06/11 | 3,161 | 3,180 | 3,105 | 3,146 | -0.79% | 250,300 | - | -3.35% | - | - |
| 06/10 | 3,198 | 3,208 | 3,132 | 3,171 | -0.84% | 259,200 | - | -2.46% | - | - |
| 06/09 | 3,159 | 3,216 | 3,116 | 3,198 | +1.14% | 391,000 | - | -1.48% | - | - |
| 06/08 | 3,160 | 3,196 | 3,120 | 3,162 | -2.11% | 357,600 | - | -2.44% | - | - |
| 06/05 | 3,249 | 3,274 | 3,212 | 3,230 | -0.46% | 229,500 | - | -0.28% | - | - |
| 06/04 | 3,237 | 3,332 | 3,221 | 3,245 | -1.87% | 429,500 | - | +0.34% | - | - |
| 06/03 | 3,243 | 3,315 | 3,141 | 3,307 | -0.6% | 487,200 | - | +2.38% | - | - |
| 06/02 | 3,358 | 3,370 | 3,304 | 3,327 | -0.83% | 294,600 | - | +3.19% | - | - |
| 06/01 | 3,326 | 3,387 | 3,317 | 3,355 | +2.13% | 375,800 | - | +4.13% | - | - |
| 05/29 | 3,330 | 3,416 | 3,285 | 3,285 | +0.06% | 617,000 | - | +2.02% | - | - |
| 05/28 | 3,300 | 3,311 | 3,242 | 3,283 | -1.41% | 310,600 | - | +2.02% | - | - |
| 05/27 | 3,400 | 3,401 | 3,294 | 3,330 | -2.43% | 441,900 | - | +3.48% | - | - |
| 05/26 | 3,451 | 3,495 | 3,379 | 3,413 | -0.73% | 531,000 | - | +6.16% | - | - |
| 05/25 | 3,425 | 3,445 | 3,310 | 3,438 | +1.24% | 618,700 | - | +7.37% | - | - |
| 05/22 | 3,307 | 3,431 | 3,293 | 3,396 | +2.38% | 523,000 | - | +6.62% | - | - |
| 05/21 | 3,300 | 3,355 | 3,260 | 3,317 | +0.3% | 308,200 | - | +4.7% | - | - |
| 05/20 | 3,350 | 3,378 | 3,294 | 3,307 | -1.22% | 416,700 | - | +4.85% | - | - |
| 05/19 | 3,330 | 3,367 | 3,264 | 3,348 | +1.15% | 675,300 | - | +6.49% | - | - |
| 05/18 | 3,345 | 3,345 | 3,217 | 3,310 | +7.5% | 678,200 | - | +5.58% | - | - |
| 05/15 | 3,129 | 3,154 | 3,051 | 3,079 | -0.39% | 374,700 | - | -1.44% | - | - |
| 05/14 | 3,172 | 3,172 | 3,067 | 3,091 | -2.55% | 364,400 | - | -0.96% | - | - |
| 05/13 | 3,144 | 3,205 | 3,115 | 3,172 | +1.86% | 282,400 | - | +1.76% | - | - |
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 | 3,957 2026/10/6 | 377,200 | 4247億8047万 | -0.48% 3,976 | |||
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）
- 2026/10/06 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
163円（2008/10/28） - 2328%（24.28倍）
3,957円（10/6）
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。
