- 2148
- 2026/09/28
- 時価
- 244億円
- PER 予
- 16.34倍
- 2010年以降
- 赤字-50.69倍
（2010-2026年） - PBR
- 3.19倍
- 2010年以降
- 0.39-8.55倍
（2010-2026年） - 配当 予
- 4.32%
- ROE 予
- 19.51%
- ROA 予
- 15.46%
- 資料
- Link
- CSV,JSON
アイティメディア（2148）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,141
- 始値
- 1,145
- 高値
- 1,157
- 安値
- 1,141
- 終値 +1.4%
- 1,157
- 出来高 -27.53%
- 38,700
乖離率
- 株価（5日）
移動平均値 - +0.35%
1,153 - 株価（25日）
移動平均値 - -2.94%
1,192 - 出来高（5日）
移動平均値 - -19.71%
48,200
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 1,145 | 1,157 | 1,141 | 1,157 | +1.4% | 38,700 | - | -2.94% | - | - |
| 09/25 | 1,152 | 1,152 | 1,140 | 1,141 | -0.95% | 53,400 | - | -4.6% | - | - |
| 09/24 | 1,154 | 1,161 | 1,147 | 1,152 | -0.26% | 58,200 | - | -4.08% | - | - |
| 09/18 | 1,169 | 1,169 | 1,151 | 1,155 | -0.26% | 46,600 | - | -4.15% | - | - |
| 09/17 | 1,168 | 1,168 | 1,156 | 1,158 | 0% | 44,100 | - | -4.22% | - | - |
| 09/16 | 1,158 | 1,177 | 1,155 | 1,158 | -0.34% | 30,300 | - | -4.46% | - | - |
| 09/15 | 1,153 | 1,176 | 1,153 | 1,162 | +0.17% | 41,000 | - | -4.36% | - | - |
| 09/14 | 1,141 | 1,163 | 1,140 | 1,160 | +1.13% | 45,700 | - | -4.68% | - | - |
| 09/11 | 1,140 | 1,154 | 1,138 | 1,147 | -0.61% | 36,500 | - | -5.91% | - | - |
| 09/10 | 1,142 | 1,154 | 1,135 | 1,154 | +0.61% | 36,800 | - | -5.49% | - | - |
| 09/09 | 1,153 | 1,156 | 1,145 | 1,147 | -0.78% | 41,200 | - | -6.21% | - | - |
| 09/08 | 1,166 | 1,168 | 1,155 | 1,156 | -1.45% | 41,900 | - | -5.71% | - | - |
| 09/07 | 1,182 | 1,182 | 1,169 | 1,173 | -0.76% | 34,300 | - | -4.4% | - | - |
| 09/04 | 1,185 | 1,193 | 1,182 | 1,182 | -0.42% | 32,300 | - | -3.75% | - | - |
| 09/03 | 1,198 | 1,199 | 1,187 | 1,187 | 0% | 30,100 | - | -3.34% | - | - |
| 09/02 | 1,211 | 1,212 | 1,187 | 1,187 | -3.1% | 69,600 | - | -3.34% | - | - |
| 09/01 | 1,220 | 1,229 | 1,213 | 1,225 | -0.41% | 21,600 | - | -0.24% | - | - |
| 08/31 | 1,230 | 1,234 | 1,210 | 1,230 | -0.16% | 58,100 | - | +0.24% | - | - |
| 08/28 | 1,248 | 1,256 | 1,230 | 1,232 | -1.28% | 62,700 | - | +0.65% | - | - |
| 08/27 | 1,265 | 1,265 | 1,244 | 1,248 | -0.95% | 32,900 | - | +2.21% | - | - |
| 08/26 | 1,261 | 1,268 | 1,258 | 1,260 | -0.08% | 27,200 | - | +3.45% | - | - |
| 08/25 | 1,264 | 1,267 | 1,258 | 1,261 | +0.16% | 29,500 | - | +3.79% | - | - |
| 08/24 | 1,260 | 1,269 | 1,255 | 1,259 | +0.24% | 37,000 | - | +3.88% | - | - |
| 08/21 | 1,265 | 1,268 | 1,251 | 1,256 | -0.71% | 36,100 | - | +3.89% | - | - |
| 08/20 | 1,251 | 1,266 | 1,250 | 1,265 | +1.04% | 65,900 | - | +4.98% | - | - |
| 08/19 | 1,260 | 1,260 | 1,248 | 1,252 | -0.71% | 56,700 | - | +4.16% | - | - |
| 08/18 | 1,267 | 1,267 | 1,245 | 1,261 | +0.32% | 32,700 | - | +5.17% | - | - |
| 08/17 | 1,256 | 1,279 | 1,246 | 1,257 | +0.24% | 52,100 | - | +5.1% | - | - |
| 08/14 | 1,237 | 1,260 | 1,228 | 1,254 | +1.29% | 55,900 | - | +5.11% | - | - |
| 08/13 | 1,220 | 1,240 | 1,213 | 1,238 | +1.48% | 48,900 | - | +4.03% | - | - |
| 08/12 | 1,223 | 1,226 | 1,217 | 1,220 | +0.25% | 30,100 | - | +2.69% | - | - |
| 08/10 | 1,219 | 1,223 | 1,207 | 1,217 | +0.5% | 23,800 | - | +2.7% | - | - |
| 08/07 | 1,200 | 1,213 | 1,196 | 1,211 | +0.75% | 30,800 | - | +2.28% | - | - |
| 08/06 | 1,193 | 1,208 | 1,188 | 1,202 | +0.5% | 28,100 | - | +1.69% | - | - |
| 08/05 | 1,210 | 1,214 | 1,191 | 1,196 | -2.69% | 55,600 | - | +1.44% | - | - |
| 08/04 | 1,200 | 1,261 | 1,200 | 1,229 | +4.15% | 152,600 | - | +4.33% | - | - |
| 08/03 | 1,197 | 1,197 | 1,166 | 1,180 | -0.51% | 83,100 | - | +0.51% | - | - |
| 07/31 | 1,191 | 1,193 | 1,173 | 1,186 | +0.08% | 43,400 | - | +1.19% | - | - |
| 07/30 | 1,199 | 1,200 | 1,177 | 1,185 | -1.17% | 63,300 | - | +1.2% | - | - |
| 07/29 | 1,185 | 1,199 | 1,180 | 1,199 | +1.52% | 96,500 | - | +2.57% | - | - |
| 07/28 | 1,184 | 1,191 | 1,172 | 1,181 | -0.25% | 46,100 | - | +1.29% | - | - |
| 07/27 | 1,165 | 1,185 | 1,159 | 1,184 | +2.07% | 51,700 | - | +1.63% | - | - |
| 07/24 | 1,174 | 1,174 | 1,160 | 1,160 | -1.19% | 31,300 | - | -0.34% | - | - |
| 07/23 | 1,167 | 1,175 | 1,161 | 1,174 | +0.17% | 33,300 | - | +0.86% | - | - |
| 07/22 | 1,177 | 1,177 | 1,160 | 1,172 | -0.42% | 33,000 | - | +0.69% | - | - |
| 07/21 | 1,175 | 1,189 | 1,175 | 1,177 | +0.17% | 25,900 | - | +1.12% | - | - |
| 07/17 | 1,180 | 1,185 | 1,171 | 1,175 | -0.59% | 47,100 | - | +0.95% | - | - |
| 07/16 | 1,180 | 1,190 | 1,176 | 1,182 | +0.17% | 34,000 | - | +1.63% | - | - |
| 07/15 | 1,185 | 1,190 | 1,179 | 1,180 | -0.42% | 36,300 | - | +1.55% | - | - |
| 07/14 | 1,190 | 1,194 | 1,183 | 1,185 | +0.68% | 33,600 | - | +1.98% | - | - |
| 07/13 | 1,182 | 1,189 | 1,176 | 1,177 | -0.42% | 26,600 | - | +1.47% | - | - |
| 07/10 | 1,184 | 1,185 | 1,165 | 1,182 | +0.85% | 48,600 | - | +1.9% | - | - |
| 07/09 | 1,175 | 1,183 | 1,169 | 1,172 | -0.76% | 51,800 | - | +1.12% | - | - |
| 07/08 | 1,185 | 1,190 | 1,171 | 1,181 | -0.25% | 34,500 | - | +2.07% | - | - |
| 07/07 | 1,165 | 1,191 | 1,165 | 1,184 | +1.63% | 46,700 | - | +2.42% | - | - |
| 07/06 | 1,162 | 1,180 | 1,160 | 1,165 | -0.34% | 53,600 | - | +0.95% | - | - |
| 07/03 | 1,167 | 1,182 | 1,163 | 1,169 | +0.17% | 55,200 | - | +1.3% | - | - |
| 07/02 | 1,150 | 1,168 | 1,144 | 1,167 | +1.92% | 36,100 | - | +1.13% | - | - |
| 07/01 | 1,151 | 1,152 | 1,139 | 1,145 | -0.52% | 22,400 | - | -0.69% | - | - |
| 06/30 | 1,151 | 1,161 | 1,142 | 1,151 | +0.79% | 24,800 | - | -0.26% | - | - |
| 06/29 | 1,136 | 1,157 | 1,129 | 1,142 | +1.15% | 60,000 | - | -0.95% | - | - |
| 06/26 | 1,146 | 1,146 | 1,120 | 1,129 | -1.48% | 27,600 | - | -2% | - | - |
| 06/25 | 1,173 | 1,173 | 1,131 | 1,146 | +0.61% | 46,000 | - | -0.61% | - | - |
| 06/24 | 1,120 | 1,143 | 1,119 | 1,139 | +1.7% | 46,000 | - | -1.3% | - | - |
| 06/23 | 1,156 | 1,156 | 1,120 | 1,120 | -3.03% | 59,800 | - | -3.11% | - | - |
| 06/22 | 1,162 | 1,173 | 1,145 | 1,155 | -0.69% | 76,700 | - | -0.43% | - | - |
| 06/19 | 1,178 | 1,178 | 1,156 | 1,163 | -0.43% | 29,800 | - | 0% | - | - |
| 06/18 | 1,177 | 1,181 | 1,161 | 1,168 | -0.76% | 18,400 | - | +0.26% | - | - |
| 06/17 | 1,172 | 1,195 | 1,172 | 1,177 | -0.08% | 65,500 | - | +0.77% | - | - |
| 06/16 | 1,164 | 1,178 | 1,157 | 1,178 | +1.12% | 38,400 | - | +0.51% | - | - |
| 06/15 | 1,160 | 1,170 | 1,148 | 1,165 | +1.3% | 46,300 | - | -0.94% | - | - |
| 06/12 | 1,169 | 1,177 | 1,147 | 1,150 | -1.79% | 48,300 | - | -2.62% | - | - |
| 06/11 | 1,150 | 1,171 | 1,127 | 1,171 | +1.21% | 64,600 | - | -1.51% | - | - |
| 06/10 | 1,150 | 1,189 | 1,126 | 1,157 | +0.43% | 84,500 | - | -3.42% | - | - |
| 06/09 | 1,178 | 1,178 | 1,151 | 1,152 | -1.2% | 34,300 | - | -5.11% | - | - |
| 06/08 | 1,143 | 1,175 | 1,122 | 1,166 | +0.17% | 94,700 | - | -5.36% | - | - |
| 06/05 | 1,134 | 1,185 | 1,130 | 1,164 | +3.56% | 79,600 | - | -6.81% | - | - |
| 06/04 | 1,147 | 1,147 | 1,124 | 1,124 | -2.01% | 62,400 | - | -11.29% | - | - |
| 06/03 | 1,142 | 1,183 | 1,139 | 1,147 | -0.43% | 131,900 | - | -10.81% | - | - |
| 06/02 | 1,146 | 1,161 | 1,130 | 1,152 | +0.79% | 59,600 | - | -11.66% | - | - |
| 06/01 | 1,165 | 1,169 | 1,141 | 1,143 | -2.14% | 77,500 | - | -13.47% | - | - |
| 05/29 | 1,160 | 1,182 | 1,160 | 1,168 | +0.52% | 98,300 | - | -12.77% | - | - |
| 05/28 | 1,157 | 1,162 | 1,135 | 1,162 | +0.43% | 52,300 | - | -14.31% | - | - |
| 05/27 | 1,123 | 1,160 | 1,119 | 1,157 | +3.12% | 70,300 | - | -15.73% | - | - |
| 05/26 | 1,124 | 1,129 | 1,117 | 1,122 | -0.18% | 55,500 | - | -19.34% | - | - |
| 05/25 | 1,164 | 1,165 | 1,118 | 1,124 | -3.35% | 104,600 | - | -20.23% | - | - |
| 05/22 | 1,166 | 1,182 | 1,159 | 1,163 | -0.34% | 74,000 | - | -18.5% | - | - |
| 05/21 | 1,195 | 1,200 | 1,167 | 1,167 | -2.34% | 78,200 | - | -19.13% | - | - |
| 05/20 | 1,211 | 1,211 | 1,190 | 1,195 | -1.4% | 70,600 | - | -18.04% | - | - |
| 05/19 | 1,222 | 1,239 | 1,212 | 1,212 | -0.82% | 77,700 | - | -17.77% | - | - |
| 05/18 | 1,243 | 1,243 | 1,221 | 1,222 | -0.08% | 70,800 | - | -17.99% | - | - |
| 05/15 | 1,242 | 1,255 | 1,221 | 1,223 | -1.61% | 82,100 | - | -18.63% | - | - |
| 05/14 | 1,270 | 1,277 | 1,228 | 1,243 | -2.66% | 95,300 | - | -17.95% | - | - |
| 05/13 | 1,290 | 1,300 | 1,248 | 1,277 | -0.23% | 134,800 | - | -16.43% | - | - |
| 05/12 | 1,290 | 1,296 | 1,280 | 1,280 | -0.93% | 85,100 | - | -16.88% | - | - |
| 05/11 | 1,329 | 1,333 | 1,292 | 1,292 | -3.15% | 122,300 | - | -16.75% | - | - |
| 05/08 | 1,399 | 1,399 | 1,333 | 1,334 | -4.85% | 186,500 | - | -14.71% | - | - |
| 05/07 | 1,395 | 1,403 | 1,350 | 1,402 | -10.42% | 326,000 | - | -11.04% | - | - |
| 05/01 | 1,588 | 1,588 | 1,557 | 1,565 | -1.51% | 31,700 | - | -1.88% | - | - |
| 04/30 | 1,582 | 1,603 | 1,531 | 1,589 | -1.3% | 102,400 | - | -1.18% | - | - |
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 | |
| 2008年 3月期 | 1,225 735,000 4/19 | 255 153,000 8/21 | 17,021,400 28,369 4/19 | - | - | +41.49% 9/10 | -28.77% 7/23 |
| 2009年 3月期 | 323 96,800 5/9 | 76 22,700 3/12 | 191,700 639 5/1 | - | - | +35.44% 12/15 | -31.53% 10/8 |
| 2010年 3月期 | 162 48,450 3/31 | 81 24,400 4/3 | 279,000 930 3/31 | 30億8267万 | - | +111.29% 4/12 | -18.61% 7/13 |
| 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 | +42.66% 6/8 | -40.36% 3/15 |
| 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 | +46.29% 4/25 | -18.15% 8/9 |
| 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 | +30.65% 7/6 | -20.03% 6/4 |
| 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 | +48.65% 10/21 | -20.97% 2/4 |
| 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 | +55.46% 9/8 | -15.01% 10/2 |
| 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 | +42.52% 7/31 | -23.16% 8/26 |
| 2017年 3月期 | 1,100 4/21 | 530 11/9 | 699,300 11/1 | 217億410万 | 106億2279万 | +19.55% 2/13 | -21.83% 11/9 |
| 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 | +20.39% 1/24 | -20.56% 2/14 |
| 2019年 3月期 | 780 8/23 | 404 2/1 | 1,340,900 7/20 | 157億5826万 | 81億6197万 | +23.28% 8/21 | -26.65% 12/25 |
| 2020年 3月期 | 1,183 2/20 | 438 4/17 | 998,400 8/2 | 242億9006万 | 88億4887万 | +29.2% 8/7 | -36.93% 3/23 |
| 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 | +38.03% 8/4 | -18.03% 2/26 |
| 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 | +15.46% 4/5 | -17.34% 5/17 |
| 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 | +11.75% 11/24 | -13.14% 6/17 |
| 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 | +82.73% 2/5 | -14.09% 8/3 |
| 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 | +6.96% 5/2 2/10 | -19.22% 8/5 |
| 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 | +8.49% 1/16 | -15.4% 4/6 |
| 最新 | 1,157 2026/9/28 | 38,700 | 244億5018万 | -2.94% 1,192 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -68%（0.32倍）
- 2009/12/30 vs 2008/12/30
- -31%（0.69倍）
- 2010/12/30 vs 2009/12/30
- 52%（1.52倍）
- 2011/12/30 vs 2010/12/30
- -38%（0.62倍）
- 2012/12/28 vs 2011/12/30
- 39%（1.39倍）
- 2013/12/30 vs 2012/12/28
- 99%（1.99倍）
- 2014/12/30 vs 2013/12/30
- 39%（1.39倍）
- 2015/12/30 vs 2014/12/30
- 210%（3.1倍）
- 2016/12/30 vs 2015/12/30
- -45%（0.55倍）
- 2017/12/29 vs 2016/12/30
- 32%（1.32倍）
- 2018/12/28 vs 2017/12/29
- -42%（0.58倍）
- 2019/12/30 vs 2018/12/28
- 82%（1.82倍）
- 2020/12/30 vs 2019/12/30
- 177%（2.77倍）
- 2021/12/30 vs 2020/12/30
- -16%（0.84倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- -41%（0.59倍）
- 2024/12/30 vs 2023/12/29
- 61%（1.61倍）
- 2025/12/30 vs 2024/12/30
- 2%（1.02倍）
- 2026/09/28 vs 2025/12/30
- -28%（0.72倍）
- 過去安値
70円（2011/03/16） - 1545%（16.45倍）
1,157円（9/28）
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。
