アイティメディア（2148）の時価総額の推移
- 2010年3月31日
- 28億6317万
- 2011年3月31日
- 19億902万
- 2012年3月30日
- 19億8781万
- 2013年3月29日
- 26億7930万
- 2014年3月31日
- 39億8万
- 2015年3月31日
- 88億9866万
- 2016年3月31日
- 194億6825万
- 2017年3月31日
- 134億4895万
- 2018年3月30日
- 133億6924万
- 2019年3月29日
- 86億5604万
- 2020年3月31日
- 148億6467万
- 2021年3月31日
- 369億2377万
- 2022年3月31日
- 357億3548万
- 2023年3月31日
- 276億9152万
- 2024年3月29日
- 354億9893万
- 2025年3月31日
- 288億8799万
- 2026年3月31日
- 311億6135万
2026/01/05～2026/06/03
株価＆時価総額の推移
| 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 | ||||||||||
| 06/03 | 1,142 | 1,183 | 1,139 | 1,147 | -0.43% | 131,900 | 242億2681万 | -10.81% | 16.19 | 2.58 |
| 06/02 | 1,146 | 1,161 | 1,130 | 1,152 | +0.79% | 59,600 | 243億3242万 | -11.66% | 16.26 | 2.59 |
| 06/01 | 1,165 | 1,169 | 1,141 | 1,143 | -2.14% | 77,500 | 241億4233万 | -13.47% | 16.13 | 2.57 |
| 05/29 | 1,160 | 1,182 | 1,160 | 1,168 | +0.52% | 98,300 | 246億7037万 | -12.77% | 16.48 | 2.63 |
| 05/28 | 1,157 | 1,162 | 1,135 | 1,162 | +0.43% | 52,300 | 245億4364万 | -14.31% | 16.4 | 2.61 |
| 05/27 | 1,123 | 1,160 | 1,119 | 1,157 | +3.12% | 70,300 | 244億3803万 | -15.73% | 16.33 | 2.6 |
| 05/26 | 1,124 | 1,129 | 1,117 | 1,122 | -0.18% | 55,500 | 236億9877万 | -19.34% | 15.83 | 2.52 |
| 05/25 | 1,164 | 1,165 | 1,118 | 1,124 | -3.35% | 104,600 | 237億4101万 | -20.23% | 15.86 | 2.53 |
| 05/22 | 1,166 | 1,182 | 1,159 | 1,163 | -0.34% | 74,000 | 245億6476万 | -18.5% | 16.41 | 2.61 |
| 05/21 | 1,195 | 1,200 | 1,167 | 1,167 | -2.34% | 78,200 | 246億4925万 | -19.13% | 16.47 | 2.62 |
| 05/20 | 1,211 | 1,211 | 1,190 | 1,195 | -1.4% | 70,600 | 252億4067万 | -18.04% | 16.86 | 2.69 |
| 05/19 | 1,222 | 1,239 | 1,212 | 1,212 | -0.82% | 77,700 | 255億9974万 | -17.77% | 17.1 | 2.72 |
| 05/18 | 1,243 | 1,243 | 1,221 | 1,222 | -0.08% | 70,800 | 258億1096万 | -17.99% | 17.25 | 2.75 |
| 05/15 | 1,242 | 1,255 | 1,221 | 1,223 | -1.61% | 82,100 | 258億3208万 | -18.63% | 17.26 | 2.75 |
| 05/14 | 1,270 | 1,277 | 1,228 | 1,243 | -2.66% | 95,300 | 262億5452万 | -17.95% | 17.54 | 2.79 |
| 05/13 | 1,290 | 1,300 | 1,248 | 1,277 | -0.23% | 134,800 | 269億7266万 | -16.43% | 18.02 | 2.87 |
| 05/12 | 1,290 | 1,296 | 1,280 | 1,280 | -0.93% | 85,100 | 270億3603万 | -16.88% | 18.06 | 2.88 |
| 05/11 | 1,329 | 1,333 | 1,292 | 1,292 | -3.15% | 122,300 | 272億8949万 | -16.75% | 18.23 | 2.9 |
| 05/08 | 1,399 | 1,399 | 1,333 | 1,334 | -4.85% | 186,500 | 281億7661万 | -14.71% | 18.83 | 3 |
| 05/07 | 1,395 | 1,403 | 1,350 | 1,402 | -10.42% | 326,000 | 296億1290万 | -11.04% | 19.79 | 3.15 |
| 05/01 | 1,588 | 1,588 | 1,557 | 1,565 | -1.51% | 31,700 | 330億5577万 | -1.88% | 22.09 | 3.52 |
| 04/30 | 1,582 | 1,603 | 1,531 | 1,589 | -1.3% | 102,400 | 335億6269万 | -1.18% | 22.42 | 3.57 |
| 04/28 | 1,589 | 1,610 | 1,589 | 1,610 | +1.07% | 58,600 | 340億625万 | -0.62% | 22.72 | 3.62 |
| 04/27 | 1,604 | 1,609 | 1,589 | 1,593 | -0.69% | 41,500 | 336億4718万 | -2.45% | 22.48 | 3.58 |
| 04/24 | 1,602 | 1,607 | 1,597 | 1,604 | -0.12% | 32,400 | 338億7952万 | -2.43% | 22.64 | 3.61 |
| 04/23 | 1,588 | 1,606 | 1,567 | 1,606 | +1.71% | 73,000 | 339億2177万 | -3.08% | 22.66 | 3.61 |
| 04/22 | 1,585 | 1,593 | 1,575 | 1,579 | -0.88% | 38,200 | 333億5148万 | -5.39% | 22.28 | 3.55 |
| 04/21 | 1,594 | 1,602 | 1,584 | 1,593 | -0.06% | 39,900 | 336億4718万 | -5.29% | 22.48 | 3.58 |
| 04/20 | 1,590 | 1,594 | 1,566 | 1,594 | +0.25% | 62,300 | 336億6830万 | -5.96% | 22.49 | 3.58 |
| 04/17 | 1,597 | 1,603 | 1,567 | 1,590 | -0.44% | 63,400 | 335億8382万 | -6.85% | 22.44 | 3.57 |
| 04/16 | 1,566 | 1,597 | 1,566 | 1,597 | +1.01% | 59,500 | 337億3167万 | -7.1% | 22.54 | 3.59 |
| 04/15 | 1,560 | 1,588 | 1,560 | 1,581 | +1.48% | 83,000 | 333億9372万 | -8.72% | 22.31 | 3.55 |
| 04/14 | 1,575 | 1,581 | 1,552 | 1,558 | -0.38% | 67,400 | 329億792万 | -10.67% | 21.99 | 3.5 |
| 04/13 | 1,550 | 1,576 | 1,550 | 1,564 | +0.32% | 81,600 | 330億3465万 | -10.98% | 22.07 | 3.52 |
| 04/10 | 1,598 | 1,609 | 1,552 | 1,559 | -1.89% | 116,500 | 329億2904万 | -11.92% | 22 | 3.5 |
| 04/09 | 1,607 | 1,612 | 1,589 | 1,589 | -0.38% | 72,000 | 335億6269万 | -10.88% | 22.42 | 3.57 |
| 04/08 | 1,572 | 1,603 | 1,572 | 1,595 | +2.7% | 96,500 | 336億8943万 | -11.04% | 22.51 | 3.59 |
| 04/07 | 1,535 | 1,569 | 1,533 | 1,553 | +1.04% | 93,100 | 328億231万 | -13.87% | 21.92 | 3.49 |
| 04/06 | 1,567 | 1,569 | 1,533 | 1,537 | -1.91% | 151,100 | 324億6436万 | -15.41% | 21.69 | 3.45 |
| 04/03 | 1,568 | 1,580 | 1,557 | 1,567 | 0% | 111,200 | 330億9801万 | -14.42% | 22.11 | 3.52 |
| 04/02 | 1,599 | 1,599 | 1,567 | 1,567 | -0.57% | 132,200 | 330億9801万 | -14.98% | 22.11 | 3.52 |
| 04/01 | 1,607 | 1,622 | 1,575 | 1,576 | -1.5% | 128,700 | 332億8811万 | -14.99% | 22.24 | 3.54 |
| 03/31 | 1,635 | 1,638 | 1,600 | 1,600 | -2.32% | 116,200 | 337億9504万 | -14.16% | 26.16 | 3.6 |
| 03/30 | 1,619 | 1,674 | 1,601 | 1,638 | -12.83% | 237,300 | 345億9767万 | -12.55% | 26.78 | 3.68 |
| 03/27 | 1,855 | 1,895 | 1,853 | 1,879 | -0.05% | 122,500 | 396億8805万 | -0.05% | 30.72 | 4.22 |
| 03/26 | 1,900 | 1,905 | 1,872 | 1,880 | -1.1% | 109,800 | 397億917万 | +0.11% | 30.74 | 4.23 |
| 03/25 | 1,915 | 1,920 | 1,898 | 1,901 | -0.83% | 86,100 | 401億5273万 | +1.39% | 31.08 | 4.27 |
| 03/24 | 1,891 | 1,918 | 1,890 | 1,917 | +1.7% | 94,700 | 404億9068万 | +2.51% | 31.35 | 4.31 |
| 03/23 | 1,890 | 1,895 | 1,863 | 1,885 | -1.57% | 99,900 | 397億3071万 | +1.13% | 30.75 | 4.23 |
| 03/19 | 1,915 | 1,920 | 1,903 | 1,915 | -0.21% | 60,000 | 403億6302万 | +3.01% | 31.24 | 4.29 |
| 03/18 | 1,912 | 1,919 | 1,907 | 1,919 | +0.79% | 74,100 | 404億4733万 | +3.56% | 31.31 | 4.3 |
| 03/17 | 1,907 | 1,913 | 1,897 | 1,904 | +0.32% | 43,800 | 401億3117万 | +3.2% | 31.06 | 4.27 |
| 03/16 | 1,901 | 1,912 | 1,898 | 1,898 | -0.58% | 60,000 | 400億471万 | +3.26% | 30.96 | 4.26 |
| 03/13 | 1,899 | 1,909 | 1,885 | 1,909 | +0.53% | 57,900 | 402億3656万 | +4.32% | 31.14 | 4.28 |
| 03/12 | 1,910 | 1,910 | 1,876 | 1,899 | -0.58% | 68,900 | 400億2579万 | +4.23% | 30.98 | 4.26 |
| 03/11 | 1,903 | 1,917 | 1,893 | 1,910 | +0.95% | 72,400 | 402億5764万 | +5.23% | 31.16 | 4.28 |
| 03/10 | 1,890 | 1,895 | 1,878 | 1,892 | +1.28% | 80,000 | 398億7825万 | +4.76% | 30.87 | 4.24 |
| 03/09 | 1,835 | 1,874 | 1,832 | 1,868 | -1.01% | 83,000 | 393億7239万 | +3.84% | 30.47 | 4.19 |
| 03/06 | 1,885 | 1,908 | 1,869 | 1,887 | -0.05% | 73,300 | 397億7286万 | +5.24% | 30.78 | 4.23 |
| 03/05 | 1,873 | 1,900 | 1,868 | 1,888 | +3% | 91,500 | 397億9394万 | +5.71% | 30.8 | 4.23 |
| 03/04 | 1,833 | 1,857 | 1,816 | 1,833 | -1.4% | 192,700 | 386億3469万 | +2.98% | 29.9 | 4.11 |
| 03/03 | 1,891 | 1,910 | 1,859 | 1,859 | -1.64% | 121,600 | 391億8270万 | +4.73% | 30.33 | 4.17 |
| 03/02 | 1,890 | 1,910 | 1,883 | 1,890 | -0.84% | 153,800 | 398億3609万 | +6.78% | 30.83 | 4.24 |
| 02/27 | 1,865 | 1,906 | 1,865 | 1,906 | +2.42% | 133,500 | 401億7333万 | +8.11% | 31.09 | 4.27 |
| 02/26 | 1,843 | 1,864 | 1,831 | 1,861 | +1.69% | 113,800 | 392億2485万 | +6.1% | 30.36 | 4.17 |
| 02/25 | 1,840 | 1,844 | 1,826 | 1,830 | +0.11% | 114,400 | 385億7145万 | +4.75% | 29.86 | 4.1 |
| 02/24 | 1,821 | 1,835 | 1,819 | 1,828 | +0.44% | 63,900 | 385億2930万 | +4.94% | 29.82 | 4.1 |
| 02/20 | 1,821 | 1,826 | 1,815 | 1,820 | -0.66% | 50,600 | 383億5522万 | +4.78% | 29.69 | 4.08 |
| 02/19 | 1,810 | 1,832 | 1,801 | 1,832 | +1.27% | 93,300 | 386億811万 | +5.77% | 29.88 | 4.11 |
| 02/18 | 1,805 | 1,821 | 1,805 | 1,809 | +0.28% | 73,800 | 381億2340万 | +4.81% | 29.51 | 4.06 |
| 02/17 | 1,805 | 1,833 | 1,802 | 1,804 | +0.56% | 89,800 | 380億1803万 | +4.88% | 29.43 | 4.05 |
| 02/16 | 1,799 | 1,804 | 1,784 | 1,794 | +1.7% | 127,900 | 378億729万 | +4.73% | 29.26 | 4.02 |
| 02/13 | 1,753 | 1,768 | 1,746 | 1,764 | +0.57% | 86,600 | 371億7506万 | +3.34% | 28.77 | 3.96 |
| 02/12 | 1,758 | 1,765 | 1,746 | 1,754 | -0.17% | 73,600 | 369億6432万 | +3.12% | 28.61 | 3.93 |
| 02/10 | 1,756 | 1,764 | 1,746 | 1,757 | +1.5% | 134,800 | 370億2754万 | +3.6% | 28.66 | 3.94 |
| 02/09 | 1,735 | 1,746 | 1,720 | 1,731 | +0.93% | 149,500 | 364億7961万 | +2.43% | 28.24 | 3.88 |
| 02/06 | 1,718 | 1,724 | 1,706 | 1,715 | -0.23% | 75,900 | 361億4242万 | +1.72% | 27.97 | 3.85 |
| 02/05 | 1,720 | 1,728 | 1,712 | 1,719 | +0.47% | 62,700 | 362億2672万 | +2.2% | 28.04 | 3.85 |
| 02/04 | 1,709 | 1,718 | 1,705 | 1,711 | +0.59% | 43,600 | 360億5812万 | +2.09% | 27.91 | 3.84 |
| 02/03 | 1,706 | 1,711 | 1,701 | 1,701 | -0.06% | 29,300 | 358億4738万 | +1.86% | 27.75 | 3.81 |
| 02/02 | 1,720 | 1,727 | 1,702 | 1,702 | -0.93% | 61,400 | 358億6845万 | +2.28% | 27.76 | 3.82 |
| 01/30 | 1,712 | 1,722 | 1,710 | 1,718 | +0.41% | 41,400 | 362億564万 | +3.62% | 28.02 | 3.85 |
| 01/29 | 1,715 | 1,715 | 1,700 | 1,711 | -0.23% | 55,400 | 360億5812万 | +3.7% | 27.91 | 3.84 |
| 01/28 | 1,718 | 1,725 | 1,708 | 1,715 | -0.69% | 51,200 | 361億4242万 | +4.38% | 27.97 | 3.85 |
| 01/27 | 1,717 | 1,727 | 1,705 | 1,727 | +0.64% | 53,300 | 363億9531万 | +5.69% | 28.17 | 3.87 |
| 01/26 | 1,736 | 1,736 | 1,713 | 1,716 | -1.15% | 83,500 | 361億6349万 | +5.67% | 27.99 | 3.85 |
| 01/23 | 1,712 | 1,739 | 1,712 | 1,736 | +1.94% | 129,400 | 365億8498万 | +7.49% | 28.32 | 3.89 |
| 01/22 | 1,685 | 1,705 | 1,685 | 1,703 | +1.13% | 68,200 | 358億8953万 | +6.04% | 27.78 | 3.82 |
| 01/21 | 1,690 | 1,690 | 1,671 | 1,684 | -0.65% | 88,700 | 354億8710万 | +5.38% | 27.47 | 3.78 |
| 01/20 | 1,703 | 1,708 | 1,695 | 1,695 | -0.47% | 82,900 | 357億1890万 | +6.6% | 27.65 | 3.8 |
| 01/19 | 1,710 | 1,714 | 1,698 | 1,703 | -0.29% | 103,800 | 358億8748万 | +7.58% | 27.78 | 3.82 |
| 01/16 | 1,698 | 1,712 | 1,693 | 1,708 | +0.65% | 101,600 | 359億9285万 | +8.51% | 27.86 | 3.83 |
| 01/15 | 1,685 | 1,706 | 1,683 | 1,697 | +1.13% | 134,000 | 357億6105万 | +8.37% | 27.68 | 3.8 |
| 01/14 | 1,664 | 1,684 | 1,664 | 1,678 | +1.7% | 111,500 | 353億6066万 | +7.7% | 27.37 | 3.76 |
| 01/13 | 1,663 | 1,665 | 1,642 | 1,650 | +0.36% | 129,500 | 347億7061万 | +6.38% | 26.91 | 3.7 |
| 01/09 | 1,630 | 1,646 | 1,630 | 1,644 | +0.8% | 96,900 | 346億4417万 | +6.34% | 26.81 | 3.69 |
| 01/08 | 1,626 | 1,640 | 1,616 | 1,631 | +0.31% | 136,800 | 343億7022万 | +5.91% | 26.6 | 3.66 |
| 01/07 | 1,629 | 1,633 | 1,618 | 1,626 | -0.18% | 152,200 | 342億6486万 | +5.86% | 26.52 | 3.65 |
| 01/06 | 1,620 | 1,631 | 1,615 | 1,629 | +1.18% | 95,200 | 343億2807万 | +6.26% | 26.57 | 3.65 |
| 01/05 | 1,629 | 1,634 | 1,609 | 1,610 | -0.31% | 124,300 | 339億2769万 | +5.3% | 26.26 | 3.61 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 162 48,450 3/31 | 81 24,400 4/3 | 279,000 930 3/31 | 30億8267万 | - | 28億6317万 3/31 |
| 2011年 3月期 | 362 108,500 4/13 | 70 211 3/16 | 1,802,100 6,007 6/4 | 69億342万 | 13億4250万 | 19億902万 3/31 |
| 2012年 3月期 | 133 399 6/30 | 77 230 10/7 | 438,900 146,300 6/30 | 25億3867万 | 14億6339万 | 19億8781万 3/30 |
| 2013年 3月期 | 170 510 4/24 | 85 255 6/5 | 1,579,200 526,400 4/20 | 32億4492万 | 16億2246万 | 26億7930万 3/29 |
| 2014年 3月期 | 313 938 1/24 | 125 375 6/7 | 2,436,900 812,300 12/12 | 60億2880万 | 23億8597万 | 39億8万 3/31 |
| 2015年 3月期 | 472 1,416 3/31 | 175 526 5/21 | 2,845,500 948,500 9/9 | 93億1303万 | 33億8854万 | 88億9866万 3/31 |
| 2016年 3月期 | 1,430 1/27 | 384 1,152 4/15 | 924,600 308,200 7/27 | 282億1533万 | 75億7670万 | 194億6825万 3/31 |
| 2017年 3月期 | 1,100 4/21 | 530 11/9 | 699,300 11/1 | 217億410万 | 106億2279万 | 134億4895万 3/31 |
| 2018年 3月期 | 899 1/26 1/17 | 595 4/13 | 2,432,600 3/26 | 181億954万 | 119億5468万 | 133億6924万 3/30 |
| 2019年 3月期 | 780 8/23 | 404 2/1 | 1,340,900 7/20 | 157億5826万 | 81億6197万 | 86億5604万 3/29 |
| 2020年 3月期 | 1,183 2/20 | 438 4/17 | 998,400 8/2 | 242億9006万 | 88億4887万 | 148億6467万 3/31 |
| 2021年 3月期 | 3,070 10/14 | 681 4/3 | 1,037,000 11/2 | 630億3508万 | 139億8270万 | 369億2377万 3/31 |
| 2022年 3月期 | 2,513 9/14 | 1,390 3/7 | 479,500 11/1 | 517億7961万 | 289億5912万 | 357億3548万 3/31 |
| 2023年 3月期 | 1,976 11/25 | 1,265 3/16 | 242,500 10/28 | 412億2607万 | 263億9536万 | 276億9152万 3/31 |
| 2024年 3月期 | 2,115 2/5 | 877 12/13 | 1,904,900 2/5 | 441億5591万 | 183億912万 | 354億9893万 3/29 |
| 2025年 3月期 | 1,970 7/9 | 1,482 11/27 | 455,700 5/2 | 414億5136万 | 311億8661万 | 288億8799万 3/31 |
| 2026年 3月期 | 1,920 3/25 3/19 | 1,266 4/7 | 237,300 3/30 | 405億5404万 | 266億4436万 | 311億6135万 3/31 |
| 最新 | 1,147 2026/6/3 | 131,900 | 242億2681万 | |||
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。
