GMOインターネットグループ（9449）の株価チャート
株価
8/14
- 前日 (8/13)
- 4,228
- 始値
- 4,220
- 高値
- 4,390
- 安値
- 4,210
- 終値 +2.72%
- 4,343
- 出来高 -15.32%
- 400,300
乖離率
- 株価（5日）
移動平均値 - +2.72%
4,228 - 株価（25日）
移動平均値 - +5.98%
4,098 - 出来高（5日）
移動平均値 - -14.9%
470,380
2026/03/19～2026/08/14
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 | ||||||||||
| 08/14 | 4,220 | 4,390 | 4,210 | 4,343 | +2.72% | 400,300 | 4662億1723万 | +5.98% | 26.31 | 2.72 |
| 08/13 | 4,176 | 4,228 | 4,120 | 4,228 | +0.83% | 472,700 | 4538億7208万 | +3.7% | 25.61 | 2.64 |
| 08/12 | 4,197 | 4,239 | 4,143 | 4,193 | -0.1% | 440,600 | 4501億1486万 | +3.4% | 25.4 | 2.62 |
| 08/10 | 4,179 | 4,250 | 4,137 | 4,197 | +0.43% | 514,800 | 4505億4426万 | +4.07% | 25.42 | 2.62 |
| 08/07 | 4,170 | 4,239 | 4,151 | 4,179 | -0.41% | 523,500 | 4486億1197万 | +4.21% | 25.31 | 2.61 |
| 08/06 | 4,215 | 4,223 | 4,137 | 4,196 | +0.29% | 373,600 | 4504億3691万 | +5.32% | 25.42 | 2.62 |
| 08/05 | 4,218 | 4,274 | 4,151 | 4,184 | +0.87% | 328,200 | 4491億4872万 | +5.9% | 25.34 | 2.62 |
| 08/04 | 4,200 | 4,213 | 4,132 | 4,148 | -0.07% | 401,700 | 4452億8415万 | +5.9% | 25.12 | 2.59 |
| 08/03 | 4,184 | 4,204 | 4,032 | 4,151 | -2.42% | 550,100 | 4456億620万 | +6.79% | 25.14 | 2.6 |
| 07/31 | 4,142 | 4,254 | 4,096 | 4,254 | +1% | 668,000 | 4566億6316万 | +10.44% | 25.77 | 2.66 |
| 07/30 | 4,260 | 4,302 | 4,154 | 4,212 | -1.08% | 1,341,100 | 4521億5449万 | +10.52% | 25.51 | 2.63 |
| 07/29 | 4,154 | 4,285 | 4,120 | 4,258 | +3.85% | 531,600 | 4570億9255万 | +12.82% | 25.79 | 2.66 |
| 07/28 | 4,135 | 4,168 | 4,081 | 4,100 | -0.49% | 698,100 | 4401億3139万 | +9.83% | 24.83 | 2.56 |
| 07/27 | 4,000 | 4,120 | 3,987 | 4,120 | +5.21% | 496,300 | 4422億7837万 | +11.02% | 24.96 | 2.58 |
| 07/24 | 3,916 | 3,926 | 3,860 | 3,916 | -1.19% | 183,300 | 4203億7915万 | +6.82% | 23.72 | 2.45 |
| 07/23 | 3,911 | 4,001 | 3,896 | 3,963 | +0.33% | 317,500 | 4254億2456万 | +9.05% | 24 | 2.48 |
| 07/22 | 3,990 | 4,012 | 3,916 | 3,950 | -2.66% | 501,100 | 4240億2902万 | +9.72% | 23.93 | 2.47 |
| 07/21 | 4,057 | 4,127 | 4,023 | 4,058 | +0.05% | 429,700 | 4356億2273万 | +13.83% | 24.58 | 2.54 |
| 07/17 | 4,035 | 4,112 | 4,003 | 4,056 | -0.47% | 409,400 | 4354億803万 | +15% | 24.57 | 2.54 |
| 07/16 | 4,019 | 4,140 | 3,998 | 4,075 | +0.92% | 522,700 | 4374億4766万 | +16.83% | 24.68 | 2.55 |
| 07/15 | 4,000 | 4,058 | 3,951 | 4,038 | +1.15% | 454,900 | 4334億7575万 | +17.01% | 24.46 | 2.53 |
| 07/14 | 3,912 | 4,050 | 3,912 | 3,992 | +2.04% | 530,300 | 4285億3769万 | +16.86% | 24.18 | 2.5 |
| 07/13 | 3,897 | 3,935 | 3,870 | 3,912 | +0.1% | 412,600 | 4199億4976万 | +15.6% | 23.7 | 2.45 |
| 07/10 | 3,807 | 4,000 | 3,800 | 3,908 | +2.65% | 665,200 | 4195億2036万 | +16.52% | 23.67 | 2.44 |
| 07/09 | 3,768 | 3,843 | 3,731 | 3,807 | -0.81% | 498,700 | 4086億7810万 | +14.43% | 23.06 | 2.38 |
| 07/08 | 3,810 | 3,863 | 3,741 | 3,838 | +4.44% | 1,018,700 | 4120億592万 | +16.16% | 23.25 | 2.4 |
| 07/07 | 3,667 | 3,720 | 3,651 | 3,675 | +0.8% | 364,400 | 3945億801万 | +11.94% | 22.26 | 2.3 |
| 07/06 | 3,591 | 3,652 | 3,586 | 3,646 | +1.03% | 258,400 | 3913億9489万 | +11.53% | 22.08 | 2.28 |
| 07/03 | 3,604 | 3,640 | 3,571 | 3,609 | +2.12% | 362,300 | 3874億2297万 | +10.77% | 21.86 | 2.26 |
| 07/02 | 3,461 | 3,623 | 3,443 | 3,534 | +4.87% | 627,300 | 3793億7179万 | +8.91% | 21.41 | 2.21 |
| 07/01 | 3,354 | 3,415 | 3,343 | 3,370 | +0.84% | 325,100 | 3617億6653万 | +4.17% | 20.41 | 2.11 |
| 06/30 | 3,411 | 3,424 | 3,339 | 3,342 | -1.36% | 364,600 | 3587億6076万 | +3.37% | 20.24 | 2.12 |
| 06/29 | 3,336 | 3,503 | 3,312 | 3,388 | +3.2% | 587,500 | 3636億9882万 | +4.7% | 20.52 | 2.15 |
| 06/26 | 3,217 | 3,298 | 3,200 | 3,283 | +1.74% | 434,100 | 3524億2716万 | +1.39% | 19.89 | 2.08 |
| 06/25 | 3,223 | 3,263 | 3,205 | 3,227 | -1.47% | 295,200 | 3464億1561万 | -0.46% | 19.55 | 2.05 |
| 06/24 | 3,244 | 3,285 | 3,183 | 3,275 | +1.02% | 530,800 | 3515億6837万 | +0.89% | 19.84 | 2.08 |
| 06/23 | 3,519 | 3,535 | 3,242 | 3,242 | -8.47% | 896,500 | 3480億2585万 | -0.15% | 19.64 | 2.06 |
| 06/22 | 3,416 | 3,576 | 3,407 | 3,542 | +18.07% | 1,729,300 | 3802億3058万 | +8.92% | 21.45 | 2.25 |
| 06/19 | 3,112 | 3,112 | 2,974 | 3,000 | -3.97% | 618,100 | 3220億4736万 | -7.46% | 18.17 | 1.9 |
| 06/18 | 3,072 | 3,149 | 3,057 | 3,124 | +0.84% | 310,600 | 3353億5865万 | -3.73% | 18.92 | 1.98 |
| 06/17 | 3,100 | 3,128 | 3,063 | 3,098 | +0.49% | 248,200 | 3325億6757万 | -4.5% | 18.76 | 1.96 |
| 06/16 | 3,101 | 3,101 | 3,042 | 3,083 | -0.58% | 266,700 | 3309億5734万 | -5.05% | 18.67 | 1.95 |
| 06/15 | 3,120 | 3,137 | 3,080 | 3,101 | +0.58% | 233,300 | 3328億8962万 | -4.53% | 18.78 | 1.97 |
| 06/12 | 3,090 | 3,145 | 3,053 | 3,083 | -2% | 394,800 | 3309億5734万 | -5.17% | 18.67 | 1.95 |
| 06/11 | 3,161 | 3,180 | 3,105 | 3,146 | -0.79% | 250,300 | 3377億2033万 | -3.35% | 19.06 | 1.99 |
| 06/10 | 3,198 | 3,208 | 3,132 | 3,171 | -0.84% | 259,200 | 3404億406万 | -2.46% | 19.21 | 2.01 |
| 06/09 | 3,159 | 3,216 | 3,116 | 3,198 | +1.14% | 391,000 | 3433億248万 | -1.48% | 19.37 | 2.03 |
| 06/08 | 3,160 | 3,196 | 3,120 | 3,162 | -2.11% | 357,600 | 3394億3792万 | -2.44% | 19.15 | 2 |
| 06/05 | 3,249 | 3,274 | 3,212 | 3,230 | -0.46% | 229,500 | 3467億3766万 | -0.28% | 19.56 | 2.05 |
| 06/04 | 3,237 | 3,332 | 3,221 | 3,245 | -1.87% | 429,500 | 3483億4789万 | +0.34% | 19.66 | 2.06 |
| 06/03 | 3,243 | 3,315 | 3,141 | 3,307 | -0.6% | 487,200 | 3550億354万 | +2.38% | 20.03 | 2.1 |
| 06/02 | 3,358 | 3,370 | 3,304 | 3,327 | -0.83% | 294,600 | 3571億5052万 | +3.19% | 20.15 | 2.11 |
| 06/01 | 3,326 | 3,387 | 3,317 | 3,355 | +2.13% | 375,800 | 3601億5630万 | +4.13% | 20.32 | 2.13 |
| 05/29 | 3,330 | 3,416 | 3,285 | 3,285 | +0.06% | 617,000 | 3526億4186万 | +2.02% | 19.9 | 2.08 |
| 05/28 | 3,300 | 3,311 | 3,242 | 3,283 | -1.41% | 310,600 | 3524億2716万 | +2.02% | 19.89 | 2.08 |
| 05/27 | 3,400 | 3,401 | 3,294 | 3,330 | -2.43% | 441,900 | 3574億7257万 | +3.48% | 20.17 | 2.11 |
| 05/26 | 3,451 | 3,495 | 3,379 | 3,413 | -0.73% | 531,000 | 3663億8254万 | +6.16% | 20.67 | 2.16 |
| 05/25 | 3,425 | 3,445 | 3,310 | 3,438 | +1.24% | 618,700 | 3690億6627万 | +7.37% | 20.82 | 2.18 |
| 05/22 | 3,307 | 3,431 | 3,293 | 3,396 | +2.38% | 523,000 | 3645億5761万 | +6.62% | 20.57 | 2.15 |
| 05/21 | 3,300 | 3,355 | 3,260 | 3,317 | +0.3% | 308,200 | 3560億7703万 | +4.7% | 20.09 | 2.1 |
| 05/20 | 3,350 | 3,378 | 3,294 | 3,307 | -1.22% | 416,700 | 3550億354万 | +4.85% | 20.03 | 2.1 |
| 05/19 | 3,330 | 3,367 | 3,264 | 3,348 | +1.15% | 675,300 | 3594億485万 | +6.49% | 20.28 | 2.12 |
| 05/18 | 3,345 | 3,345 | 3,217 | 3,310 | +7.5% | 678,200 | 3553億2559万 | +5.58% | 20.05 | 2.1 |
| 05/15 | 3,129 | 3,154 | 3,051 | 3,079 | -0.39% | 374,700 | 3305億2794万 | -1.44% | 18.65 | 1.95 |
| 05/14 | 3,172 | 3,172 | 3,067 | 3,091 | -2.55% | 364,400 | 3318億1613万 | -0.96% | 18.72 | 1.96 |
| 05/13 | 3,144 | 3,205 | 3,115 | 3,172 | +1.86% | 282,400 | 3405億1141万 | +1.76% | 19.21 | 2.01 |
| 05/12 | 3,220 | 3,220 | 3,109 | 3,114 | -1.49% | 377,400 | 3342億8516万 | +0.26% | 18.86 | 1.97 |
| 05/11 | 3,195 | 3,216 | 3,150 | 3,161 | -0.69% | 518,400 | 3393億3057万 | +1.93% | 19.15 | 2 |
| 05/08 | 3,080 | 3,189 | 3,075 | 3,183 | +4.22% | 554,000 | 3416億9225万 | +3.01% | 19.28 | 2.02 |
| 05/07 | 3,096 | 3,124 | 3,034 | 3,054 | +0.3% | 462,600 | 3278億4421万 | -0.65% | 18.5 | 1.94 |
| 05/01 | 3,065 | 3,068 | 3,012 | 3,045 | -1.14% | 255,800 | 3268億7807万 | -0.72% | 18.44 | 1.93 |
| 04/30 | 3,066 | 3,086 | 3,012 | 3,080 | -0.9% | 556,400 | 3306億3529万 | +0.72% | 18.66 | 1.95 |
| 04/28 | 3,117 | 3,143 | 3,097 | 3,108 | +0.52% | 368,400 | 3336億4106万 | +1.9% | 18.83 | 1.97 |
| 04/27 | 3,129 | 3,157 | 3,072 | 3,092 | -1.93% | 330,600 | 3319億2348万 | +1.74% | 18.73 | 1.96 |
| 04/24 | 3,116 | 3,166 | 3,101 | 3,153 | -0.47% | 317,200 | 3384億7177万 | +4.2% | 19.1 | 2 |
| 04/23 | 3,230 | 3,246 | 3,168 | 3,168 | -2.85% | 395,200 | 3400億8201万 | +5.14% | 19.19 | 2.01 |
| 04/22 | 3,323 | 3,343 | 3,261 | 3,261 | -1.45% | 352,500 | 3500億6548万 | +8.59% | 19.75 | 2.07 |
| 04/21 | 3,270 | 3,334 | 3,222 | 3,309 | +2.26% | 562,900 | 3552億1824万 | +10.82% | 20.04 | 2.1 |
| 04/20 | 3,287 | 3,287 | 3,219 | 3,236 | -1.22% | 327,500 | 3473億8175万 | +9.07% | 19.6 | 2.05 |
| 04/17 | 3,232 | 3,306 | 3,230 | 3,276 | +0.55% | 430,000 | 3516億7572万 | +11.05% | 19.84 | 2.08 |
| 04/16 | 3,187 | 3,302 | 3,185 | 3,258 | +5.68% | 795,500 | 3497億4343万 | +11.08% | 19.73 | 2.07 |
| 04/15 | 3,049 | 3,099 | 3,037 | 3,083 | +1.88% | 272,800 | 3309億5734万 | +5.65% | 18.67 | 1.95 |
| 04/14 | 3,043 | 3,065 | 3,011 | 3,026 | +1.71% | 319,900 | 3248億3844万 | +3.99% | 18.33 | 1.92 |
| 04/13 | 2,935 | 2,981 | 2,927 | 2,975 | +0.34% | 294,700 | 3193億6363万 | +2.44% | 18.02 | 1.89 |
| 04/10 | 3,026 | 3,032 | 2,955 | 2,965 | -2.88% | 377,600 | 3182億9014万 | +2.17% | 17.96 | 1.88 |
| 04/09 | 3,111 | 3,122 | 3,036 | 3,053 | -2.49% | 372,300 | 3277億3686万 | +5.42% | 18.49 | 1.94 |
| 04/08 | 3,112 | 3,131 | 3,070 | 3,131 | +3.57% | 451,000 | 3361億1009万 | +8.53% | 18.96 | 1.99 |
| 04/07 | 3,048 | 3,071 | 3,005 | 3,023 | +0.5% | 264,000 | 3245億1639万 | +5.18% | 18.31 | 1.92 |
| 04/06 | 3,001 | 3,027 | 2,988 | 3,008 | +0.33% | 239,100 | 3229億615万 | +4.81% | 18.22 | 1.91 |
| 04/03 | 2,983 | 2,999 | 2,963 | 2,998 | +3.34% | 318,500 | 3218億3266万 | +4.46% | 18.16 | 1.9 |
| 04/02 | 2,988 | 3,013 | 2,901 | 2,901 | -2.91% | 353,600 | 3114億1980万 | +1.15% | 17.57 | 1.84 |
| 04/01 | 2,939 | 2,988 | 2,901 | 2,988 | +4.22% | 422,100 | 3207億5917万 | +4.26% | 18.1 | 1.89 |
| 03/31 | 2,815 | 2,914 | 2,806 | 2,867 | +2.5% | 477,900 | 3104億2064万 | +0.28% | 17.37 | 2.55 |
| 03/30 | 2,768 | 2,809 | 2,756 | 2,797 | -2.34% | 370,300 | 3028億4148万 | -2.24% | 16.94 | 2.48 |
| 03/27 | 2,834 | 2,894 | 2,829 | 2,864 | +0.92% | 301,000 | 3100億9581万 | -0.28% | 17.35 | 2.54 |
| 03/26 | 2,859 | 2,871 | 2,817 | 2,838 | -0.8% | 287,200 | 3072億8070万 | -1.42% | 17.19 | 2.52 |
| 03/25 | 2,825 | 2,876 | 2,818 | 2,861 | +0.7% | 329,000 | 3097億7099万 | -0.93% | 17.33 | 2.54 |
| 03/24 | 2,826 | 2,841 | 2,799 | 2,841 | +3.01% | 313,900 | 3076億552万 | -1.97% | 17.21 | 2.52 |
| 03/23 | 2,778 | 2,790 | 2,756 | 2,758 | -2.48% | 335,800 | 2986億1880万 | -5.22% | 16.71 | 2.45 |
| 03/19 | 2,851 | 2,901 | 2,826 | 2,828 | -3.42% | 352,400 | 3061億9796万 | -4.04% | 17.13 | 2.51 |
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 | 4,343 2026/8/14 | 400,300 | 4662億1723万 | +5.98% 4,098 | |||
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）
- 2026/08/14 vs 2025/12/30
- 11%（1.11倍）
- 過去安値
163円（2008/10/28） - 2564%（26.64倍）
4,343円（8/14）
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。
