アイティメディア（2148）の株価チャート
株価
3/26
- 前日 (3/25)
- 1,901
- 始値
- 1,900
- 高値
- 1,905
- 安値
- 1,872
- 終値 -1.1%
- 1,880
- 出来高 +27.53%
- 109,800
乖離率
- 株価（5日）
移動平均値 - -1.05%
1,900 - 株価（25日）
移動平均値 - +0.11%
1,878 - 出来高（5日）
移動平均値 - +21.86%
90,100
2025/10/27～2026/03/26
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 | ||||||||||
| 03/26 | 1,900 | 1,905 | 1,872 | 1,880 | -1.1% | 109,800 | 397億917万 | +0.11% | 24.41 | 4.45 |
| 03/25 | 1,915 | 1,920 | 1,898 | 1,901 | -0.83% | 86,100 | 401億5273万 | +1.39% | 24.68 | 4.5 |
| 03/24 | 1,891 | 1,918 | 1,890 | 1,917 | +1.7% | 94,700 | 404億9068万 | +2.51% | 24.89 | 4.53 |
| 03/23 | 1,890 | 1,895 | 1,863 | 1,885 | -1.57% | 99,900 | 397億3071万 | +1.13% | 24.47 | 4.46 |
| 03/19 | 1,915 | 1,920 | 1,903 | 1,915 | -0.21% | 60,000 | 403億6302万 | +3.01% | 24.86 | 4.53 |
| 03/18 | 1,912 | 1,919 | 1,907 | 1,919 | +0.79% | 74,100 | 404億4733万 | +3.56% | 24.91 | 4.54 |
| 03/17 | 1,907 | 1,913 | 1,897 | 1,904 | +0.32% | 43,800 | 401億3117万 | +3.2% | 24.72 | 4.5 |
| 03/16 | 1,901 | 1,912 | 1,898 | 1,898 | -0.58% | 60,000 | 400億471万 | +3.26% | 24.64 | 4.49 |
| 03/13 | 1,899 | 1,909 | 1,885 | 1,909 | +0.53% | 57,900 | 402億3656万 | +4.32% | 24.78 | 4.51 |
| 03/12 | 1,910 | 1,910 | 1,876 | 1,899 | -0.58% | 68,900 | 400億2579万 | +4.23% | 24.66 | 4.49 |
| 03/11 | 1,903 | 1,917 | 1,893 | 1,910 | +0.95% | 72,400 | 402億5764万 | +5.23% | 24.8 | 4.52 |
| 03/10 | 1,890 | 1,895 | 1,878 | 1,892 | +1.28% | 80,000 | 398億7825万 | +4.76% | 24.56 | 4.47 |
| 03/09 | 1,835 | 1,874 | 1,832 | 1,868 | -1.01% | 83,000 | 393億7239万 | +3.84% | 24.25 | 4.42 |
| 03/06 | 1,885 | 1,908 | 1,869 | 1,887 | -0.05% | 73,300 | 397億7286万 | +5.24% | 24.5 | 4.46 |
| 03/05 | 1,873 | 1,900 | 1,868 | 1,888 | +3% | 91,500 | 397億9394万 | +5.71% | 24.51 | 4.46 |
| 03/04 | 1,833 | 1,857 | 1,816 | 1,833 | -1.4% | 192,700 | 386億3469万 | +2.98% | 23.8 | 4.33 |
| 03/03 | 1,891 | 1,910 | 1,859 | 1,859 | -1.64% | 121,600 | 391億8270万 | +4.73% | 24.14 | 4.4 |
| 03/02 | 1,890 | 1,910 | 1,883 | 1,890 | -0.84% | 153,800 | 398億3609万 | +6.78% | 24.54 | 4.47 |
| 02/27 | 1,865 | 1,906 | 1,865 | 1,906 | +2.42% | 133,500 | 401億7333万 | +8.11% | 24.75 | 4.51 |
| 02/26 | 1,843 | 1,864 | 1,831 | 1,861 | +1.69% | 113,800 | 392億2485万 | +6.1% | 24.16 | 4.4 |
| 02/25 | 1,840 | 1,844 | 1,826 | 1,830 | +0.11% | 114,400 | 385億7145万 | +4.75% | 23.76 | 4.33 |
| 02/24 | 1,821 | 1,835 | 1,819 | 1,828 | +0.44% | 63,900 | 385億2930万 | +4.94% | 23.73 | 4.32 |
| 02/20 | 1,821 | 1,826 | 1,815 | 1,820 | -0.66% | 50,600 | 383億5522万 | +4.78% | 23.63 | 4.3 |
| 02/19 | 1,810 | 1,832 | 1,801 | 1,832 | +1.27% | 93,300 | 386億811万 | +5.77% | 23.79 | 4.33 |
| 02/18 | 1,805 | 1,821 | 1,805 | 1,809 | +0.28% | 73,800 | 381億2340万 | +4.81% | 23.49 | 4.28 |
| 02/17 | 1,805 | 1,833 | 1,802 | 1,804 | +0.56% | 89,800 | 380億1803万 | +4.88% | 23.42 | 4.27 |
| 02/16 | 1,799 | 1,804 | 1,784 | 1,794 | +1.7% | 127,900 | 378億729万 | +4.73% | 23.29 | 4.24 |
| 02/13 | 1,753 | 1,768 | 1,746 | 1,764 | +0.57% | 86,600 | 371億7506万 | +3.34% | 22.9 | 4.17 |
| 02/12 | 1,758 | 1,765 | 1,746 | 1,754 | -0.17% | 73,600 | 369億6432万 | +3.12% | 22.77 | 4.15 |
| 02/10 | 1,756 | 1,764 | 1,746 | 1,757 | +1.5% | 134,800 | 370億2754万 | +3.6% | 22.81 | 4.16 |
| 02/09 | 1,735 | 1,746 | 1,720 | 1,731 | +0.93% | 149,500 | 364億7961万 | +2.43% | 22.47 | 4.09 |
| 02/06 | 1,718 | 1,724 | 1,706 | 1,715 | -0.23% | 75,900 | 361億4242万 | +1.72% | 22.27 | 4.06 |
| 02/05 | 1,720 | 1,728 | 1,712 | 1,719 | +0.47% | 62,700 | 362億2672万 | +2.2% | 22.32 | 4.07 |
| 02/04 | 1,709 | 1,718 | 1,705 | 1,711 | +0.59% | 43,600 | 360億5812万 | +2.09% | 22.21 | 4.05 |
| 02/03 | 1,706 | 1,711 | 1,701 | 1,701 | -0.06% | 29,300 | 358億4738万 | +1.86% | 22.08 | 4.02 |
| 02/02 | 1,720 | 1,727 | 1,702 | 1,702 | -0.93% | 61,400 | 358億6845万 | +2.28% | 22.1 | 4.03 |
| 01/30 | 1,712 | 1,722 | 1,710 | 1,718 | +0.41% | 41,400 | 362億564万 | +3.62% | 22.31 | 4.06 |
| 01/29 | 1,715 | 1,715 | 1,700 | 1,711 | -0.23% | 55,400 | 360億5812万 | +3.7% | 22.21 | 4.05 |
| 01/28 | 1,718 | 1,725 | 1,708 | 1,715 | -0.69% | 51,200 | 361億4242万 | +4.38% | 22.27 | 4.06 |
| 01/27 | 1,717 | 1,727 | 1,705 | 1,727 | +0.64% | 53,300 | 363億9531万 | +5.69% | 22.42 | 4.08 |
| 01/26 | 1,736 | 1,736 | 1,713 | 1,716 | -1.15% | 83,500 | 361億6349万 | +5.67% | 22.28 | 4.06 |
| 01/23 | 1,712 | 1,739 | 1,712 | 1,736 | +1.94% | 129,400 | 365億8498万 | +7.49% | 22.54 | 4.11 |
| 01/22 | 1,685 | 1,705 | 1,685 | 1,703 | +1.13% | 68,200 | 358億8953万 | +6.04% | 22.11 | 4.03 |
| 01/21 | 1,690 | 1,690 | 1,671 | 1,684 | -0.65% | 88,700 | 354億8710万 | +5.38% | 21.86 | 3.98 |
| 01/20 | 1,703 | 1,708 | 1,695 | 1,695 | -0.47% | 82,900 | 357億1890万 | +6.6% | 22.01 | 4.01 |
| 01/19 | 1,710 | 1,714 | 1,698 | 1,703 | -0.29% | 103,800 | 358億8748万 | +7.58% | 22.11 | 4.03 |
| 01/16 | 1,698 | 1,712 | 1,693 | 1,708 | +0.65% | 101,600 | 359億9285万 | +8.51% | 22.18 | 4.04 |
| 01/15 | 1,685 | 1,706 | 1,683 | 1,697 | +1.13% | 134,000 | 357億6105万 | +8.37% | 22.03 | 4.01 |
| 01/14 | 1,664 | 1,684 | 1,664 | 1,678 | +1.7% | 111,500 | 353億6066万 | +7.7% | 21.79 | 3.97 |
| 01/13 | 1,663 | 1,665 | 1,642 | 1,650 | +0.36% | 129,500 | 347億7061万 | +6.38% | 21.42 | 3.9 |
| 01/09 | 1,630 | 1,646 | 1,630 | 1,644 | +0.8% | 96,900 | 346億4417万 | +6.34% | 21.34 | 3.89 |
| 01/08 | 1,626 | 1,640 | 1,616 | 1,631 | +0.31% | 136,800 | 343億7022万 | +5.91% | 21.18 | 3.86 |
| 01/07 | 1,629 | 1,633 | 1,618 | 1,626 | -0.18% | 152,200 | 342億6486万 | +5.86% | 21.11 | 3.85 |
| 01/06 | 1,620 | 1,631 | 1,615 | 1,629 | +1.18% | 95,200 | 343億2807万 | +6.26% | 21.15 | 3.85 |
| 01/05 | 1,629 | 1,634 | 1,609 | 1,610 | -0.31% | 124,300 | 339億2769万 | +5.3% | 20.9 | 3.81 |
| 2025 | ||||||||||
| 12/30 | 1,620 | 1,624 | 1,608 | 1,615 | +0.31% | 108,000 | 340億3305万 | +5.83% | 20.97 | 3.81 |
| 12/29 | 1,609 | 1,610 | 1,590 | 1,610 | +2.22% | 171,900 | 339億2769万 | +5.78% | 20.9 | 3.8 |
| 12/26 | 1,575 | 1,579 | 1,570 | 1,575 | +0.06% | 107,300 | 331億9013万 | +3.69% | 20.45 | 3.72 |
| 12/25 | 1,560 | 1,574 | 1,557 | 1,574 | +1.29% | 108,400 | 331億6905万 | +3.76% | 20.44 | 3.71 |
| 12/24 | 1,560 | 1,560 | 1,550 | 1,554 | +0.06% | 70,100 | 327億4759万 | +2.57% | 20.18 | 3.67 |
| 12/23 | 1,515 | 1,553 | 1,511 | 1,553 | +2.78% | 120,400 | 327億2652万 | +2.58% | 20.16 | 3.66 |
| 12/22 | 1,532 | 1,532 | 1,506 | 1,511 | -0.53% | 78,300 | 318億3767万 | -0.26% | 19.62 | 3.56 |
| 12/19 | 1,500 | 1,525 | 1,499 | 1,519 | +1.61% | 132,700 | 320億624万 | +0.13% | 19.72 | 3.58 |
| 12/18 | 1,488 | 1,498 | 1,486 | 1,495 | +0.34% | 64,300 | 315億54万 | -1.58% | 19.41 | 3.53 |
| 12/17 | 1,497 | 1,498 | 1,487 | 1,490 | -0.4% | 123,800 | 313億9519万 | -2.1% | 19.35 | 3.51 |
| 12/16 | 1,510 | 1,510 | 1,496 | 1,496 | -0.66% | 83,700 | 315億2161万 | -1.9% | 19.42 | 3.53 |
| 12/15 | 1,503 | 1,511 | 1,500 | 1,506 | +0.53% | 109,400 | 317億3232万 | -1.44% | 19.55 | 3.55 |
| 12/12 | 1,495 | 1,505 | 1,494 | 1,498 | +0.88% | 92,700 | 315億6375万 | -2.09% | 19.45 | 3.53 |
| 12/11 | 1,510 | 1,511 | 1,485 | 1,485 | -1.66% | 171,400 | 312億8984万 | -3.07% | 19.28 | 3.5 |
| 12/10 | 1,500 | 1,512 | 1,497 | 1,510 | +1.14% | 118,100 | 318億1660万 | -1.63% | 19.6 | 3.56 |
| 12/09 | 1,509 | 1,511 | 1,492 | 1,493 | -0.86% | 103,800 | 314億5840万 | -2.93% | 19.38 | 3.52 |
| 12/08 | 1,508 | 1,512 | 1,499 | 1,506 | +0.4% | 68,000 | 317億3232万 | -2.4% | 19.55 | 3.55 |
| 12/05 | 1,507 | 1,507 | 1,499 | 1,500 | -0.46% | 104,400 | 316億590万 | -3.04% | 19.47 | 3.54 |
| 12/04 | 1,504 | 1,518 | 1,504 | 1,507 | +0.4% | 69,900 | 317億5339万 | -2.84% | 19.57 | 3.55 |
| 12/03 | 1,509 | 1,512 | 1,500 | 1,501 | -0.73% | 137,800 | 316億2697万 | -3.47% | 19.49 | 3.54 |
| 12/02 | 1,527 | 1,530 | 1,508 | 1,512 | -0.98% | 121,000 | 318億5874万 | -3.08% | 19.63 | 3.57 |
| 12/01 | 1,542 | 1,546 | 1,523 | 1,527 | -0.84% | 130,200 | 321億7480万 | -2.37% | 19.83 | 3.6 |
| 11/28 | 1,534 | 1,547 | 1,532 | 1,540 | +0.59% | 42,600 | 324億4872万 | -1.72% | 19.99 | 3.63 |
| 11/27 | 1,535 | 1,540 | 1,528 | 1,531 | +0.07% | 65,400 | 322億5908万 | -2.55% | 19.88 | 3.61 |
| 11/26 | 1,533 | 1,545 | 1,530 | 1,530 | -0.13% | 98,500 | 322億3801万 | -2.8% | 19.86 | 3.61 |
| 11/25 | 1,542 | 1,546 | 1,529 | 1,532 | -0.52% | 51,700 | 322億8015万 | -2.85% | 19.89 | 3.61 |
| 11/21 | 1,510 | 1,540 | 1,510 | 1,540 | +1.92% | 69,600 | 324億4872万 | -2.53% | 19.99 | 3.63 |
| 11/20 | 1,526 | 1,533 | 1,511 | 1,511 | -0.66% | 68,000 | 318億3767万 | -4.49% | 19.62 | 3.56 |
| 11/19 | 1,530 | 1,538 | 1,520 | 1,521 | -0.52% | 94,200 | 320億4838万 | -4.1% | 19.75 | 3.59 |
| 11/18 | 1,566 | 1,567 | 1,523 | 1,529 | -2.8% | 145,000 | 322億1694万 | -3.72% | 19.85 | 3.61 |
| 11/17 | 1,576 | 1,576 | 1,561 | 1,573 | +0.32% | 41,800 | 331億4405万 | -1.13% | 20.42 | 3.71 |
| 11/14 | 1,568 | 1,573 | 1,566 | 1,568 | -0.25% | 49,800 | 330億3870万 | -1.57% | 20.36 | 3.7 |
| 11/13 | 1,580 | 1,583 | 1,568 | 1,572 | -0.25% | 41,600 | 331億2298万 | -1.57% | 20.41 | 3.71 |
| 11/12 | 1,556 | 1,579 | 1,556 | 1,576 | +1.29% | 42,900 | 332億726万 | -1.5% | 20.46 | 3.72 |
| 11/11 | 1,566 | 1,573 | 1,555 | 1,556 | -0.64% | 65,200 | 327億8585万 | -2.93% | 20.2 | 3.67 |
| 11/10 | 1,570 | 1,573 | 1,561 | 1,566 | +0.06% | 48,300 | 329億9655万 | -2.49% | 20.33 | 3.69 |
| 11/07 | 1,556 | 1,568 | 1,552 | 1,565 | +0.64% | 55,000 | 329億7548万 | -2.67% | 20.32 | 3.69 |
| 11/06 | 1,565 | 1,576 | 1,555 | 1,555 | -0.32% | 50,900 | 327億6478万 | -3.48% | 20.19 | 3.67 |
| 11/05 | 1,590 | 1,600 | 1,551 | 1,560 | -1.7% | 105,000 | 328億7013万 | -3.41% | 20.25 | 3.68 |
| 11/04 | 1,599 | 1,600 | 1,571 | 1,587 | -1.06% | 95,100 | 334億3904万 | -1.98% | 20.6 | 3.74 |
| 10/31 | 1,604 | 1,610 | 1,601 | 1,604 | 0% | 36,800 | 337億9724万 | -1.29% | 20.83 | 3.78 |
| 10/30 | 1,604 | 1,614 | 1,598 | 1,604 | 0% | 51,300 | 337億9724万 | -1.53% | 20.83 | 3.78 |
| 10/29 | 1,610 | 1,610 | 1,588 | 1,604 | -0.31% | 81,700 | 337億9724万 | -1.78% | 20.83 | 3.78 |
| 10/28 | 1,628 | 1,629 | 1,607 | 1,609 | -1.11% | 67,600 | 339億259万 | -1.71% | 20.89 | 3.8 |
| 10/27 | 1,617 | 1,627 | 1,611 | 1,627 | +1.31% | 58,900 | 342億8186万 | -0.79% | 21.12 | 3.84 |
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 |
| 最新 | 1,880 2026/3/26 | 109,800 | 397億917万 | +0.11% 1,878 | |||
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）
- 2026/03/26 vs 2025/12/30
- 16%（1.16倍）
- 過去安値
70円（2011/03/16） - 2573%（26.73倍）
1,880円（3/26）
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。
