アイティメディア（2148）の株価チャート
株価
8/14
- 前日 (8/13)
- 1,238
- 始値
- 1,237
- 高値
- 1,260
- 安値
- 1,228
- 終値 +1.29%
- 1,254
- 出来高 +14.31%
- 55,900
乖離率
- 株価（5日）
移動平均値 - +2.12%
1,228 - 株価（25日）
移動平均値 - +5.11%
1,193 - 出来高（5日）
移動平均値 - +47.49%
37,900
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 | 1,237 | 1,260 | 1,228 | 1,254 | +1.29% | 55,900 | 264億8686万 | +5.11% | 17.71 | 3.46 |
| 08/13 | 1,220 | 1,240 | 1,213 | 1,238 | +1.48% | 48,900 | 261億4891万 | +4.03% | 17.48 | 3.41 |
| 08/12 | 1,223 | 1,226 | 1,217 | 1,220 | +0.25% | 30,100 | 257億6871万 | +2.69% | 17.23 | 3.36 |
| 08/10 | 1,219 | 1,223 | 1,207 | 1,217 | +0.5% | 23,800 | 257億535万 | +2.7% | 17.18 | 3.35 |
| 08/07 | 1,200 | 1,213 | 1,196 | 1,211 | +0.75% | 30,800 | 255億7862万 | +2.28% | 17.1 | 3.34 |
| 08/06 | 1,193 | 1,208 | 1,188 | 1,202 | +0.5% | 28,100 | 253億8852万 | +1.69% | 16.97 | 3.31 |
| 08/05 | 1,210 | 1,214 | 1,191 | 1,196 | -2.69% | 55,600 | 252億6179万 | +1.44% | 16.89 | 3.3 |
| 08/04 | 1,200 | 1,261 | 1,200 | 1,229 | +4.15% | 152,600 | 259億5881万 | +4.33% | 17.35 | 3.39 |
| 08/03 | 1,197 | 1,197 | 1,166 | 1,180 | -0.51% | 83,100 | 249億2384万 | +0.51% | 16.66 | 3.25 |
| 07/31 | 1,191 | 1,193 | 1,173 | 1,186 | +0.08% | 43,400 | 250億5057万 | +1.19% | 16.75 | 3.27 |
| 07/30 | 1,199 | 1,200 | 1,177 | 1,185 | -1.17% | 63,300 | 250億2945万 | +1.2% | 16.73 | 3.27 |
| 07/29 | 1,185 | 1,199 | 1,180 | 1,199 | +1.52% | 96,500 | 253億2515万 | +2.57% | 16.93 | 3.3 |
| 07/28 | 1,184 | 1,191 | 1,172 | 1,181 | -0.25% | 46,100 | 249億4496万 | +1.29% | 16.68 | 3.25 |
| 07/27 | 1,165 | 1,185 | 1,159 | 1,184 | +2.07% | 51,700 | 250億832万 | +1.63% | 16.72 | 3.26 |
| 07/24 | 1,174 | 1,174 | 1,160 | 1,160 | -1.19% | 31,300 | 245億140万 | -0.34% | 16.38 | 3.2 |
| 07/23 | 1,167 | 1,175 | 1,161 | 1,174 | +0.17% | 33,300 | 247億9711万 | +0.86% | 16.58 | 3.23 |
| 07/22 | 1,177 | 1,177 | 1,160 | 1,172 | -0.42% | 33,000 | 247億5486万 | +0.69% | 16.55 | 3.23 |
| 07/21 | 1,175 | 1,189 | 1,175 | 1,177 | +0.17% | 25,900 | 248億6047万 | +1.12% | 16.62 | 3.24 |
| 07/17 | 1,180 | 1,185 | 1,171 | 1,175 | -0.59% | 47,100 | 248億1823万 | +0.95% | 16.59 | 3.24 |
| 07/16 | 1,180 | 1,190 | 1,176 | 1,182 | +0.17% | 34,000 | 249億6608万 | +1.63% | 16.69 | 3.26 |
| 07/15 | 1,185 | 1,190 | 1,179 | 1,180 | -0.42% | 36,300 | 249億2384万 | +1.55% | 16.66 | 3.25 |
| 07/14 | 1,190 | 1,194 | 1,183 | 1,185 | +0.68% | 33,600 | 250億2945万 | +1.98% | 16.73 | 3.27 |
| 07/13 | 1,182 | 1,189 | 1,176 | 1,177 | -0.42% | 26,600 | 248億6047万 | +1.47% | 16.62 | 3.24 |
| 07/10 | 1,184 | 1,185 | 1,165 | 1,182 | +0.85% | 48,600 | 249億6608万 | +1.9% | 16.69 | 3.26 |
| 07/09 | 1,175 | 1,183 | 1,169 | 1,172 | -0.76% | 51,800 | 247億5486万 | +1.12% | 16.55 | 3.23 |
| 07/08 | 1,185 | 1,190 | 1,171 | 1,181 | -0.25% | 34,500 | 249億4496万 | +2.07% | 16.68 | 3.25 |
| 07/07 | 1,165 | 1,191 | 1,165 | 1,184 | +1.63% | 46,700 | 250億832万 | +2.42% | 16.72 | 3.26 |
| 07/06 | 1,162 | 1,180 | 1,160 | 1,165 | -0.34% | 53,600 | 246億701万 | +0.95% | 16.45 | 3.21 |
| 07/03 | 1,167 | 1,182 | 1,163 | 1,169 | +0.17% | 55,200 | 246億9150万 | +1.3% | 16.51 | 3.22 |
| 07/02 | 1,150 | 1,168 | 1,144 | 1,167 | +1.92% | 36,100 | 246億4925万 | +1.13% | 16.48 | 3.22 |
| 07/01 | 1,151 | 1,152 | 1,139 | 1,145 | -0.52% | 22,400 | 241億8457万 | -0.69% | 16.17 | 3.15 |
| 06/30 | 1,151 | 1,161 | 1,142 | 1,151 | +0.79% | 24,800 | 243億1130万 | -0.26% | 16.25 | 3.17 |
| 06/29 | 1,136 | 1,157 | 1,129 | 1,142 | +1.15% | 60,000 | 241億2120万 | -0.95% | 16.12 | 3.14 |
| 06/26 | 1,146 | 1,146 | 1,120 | 1,129 | -1.48% | 27,600 | 238億4662万 | -2% | 15.94 | 3.11 |
| 06/25 | 1,173 | 1,173 | 1,131 | 1,146 | +0.61% | 46,000 | 242億569万 | -0.61% | 16.18 | 3.16 |
| 06/24 | 1,120 | 1,143 | 1,119 | 1,139 | +1.7% | 46,000 | 240億5784万 | -1.3% | 16.08 | 3.14 |
| 06/23 | 1,156 | 1,156 | 1,120 | 1,120 | -3.03% | 59,800 | 236億5652万 | -3.11% | 15.81 | 3.08 |
| 06/22 | 1,162 | 1,173 | 1,145 | 1,155 | -0.69% | 76,700 | 243億9579万 | -0.43% | 16.31 | 3.18 |
| 06/19 | 1,178 | 1,178 | 1,156 | 1,163 | -0.43% | 29,800 | 245億6476万 | 0% | 16.42 | 3.2 |
| 06/18 | 1,177 | 1,181 | 1,161 | 1,168 | -0.76% | 18,400 | 246億7037万 | +0.26% | 16.49 | 3.22 |
| 06/17 | 1,172 | 1,195 | 1,172 | 1,177 | -0.08% | 65,500 | 248億6047万 | +0.77% | 16.62 | 3.24 |
| 06/16 | 1,164 | 1,178 | 1,157 | 1,178 | +1.12% | 38,400 | 248億8159万 | +0.51% | 16.63 | 3.24 |
| 06/15 | 1,160 | 1,170 | 1,148 | 1,165 | +1.3% | 46,300 | 246億701万 | -0.94% | 16.45 | 3.21 |
| 06/12 | 1,169 | 1,177 | 1,147 | 1,150 | -1.79% | 48,300 | 242億9018万 | -2.62% | 16.24 | 3.17 |
| 06/11 | 1,150 | 1,171 | 1,127 | 1,171 | +1.21% | 64,600 | 247億3374万 | -1.51% | 16.53 | 3.22 |
| 06/10 | 1,150 | 1,189 | 1,126 | 1,157 | +0.43% | 84,500 | 244億3803万 | -3.42% | 16.34 | 3.19 |
| 06/09 | 1,178 | 1,178 | 1,151 | 1,152 | -1.2% | 34,300 | 243億3242万 | -5.11% | 16.27 | 3.17 |
| 06/08 | 1,143 | 1,175 | 1,122 | 1,166 | +0.17% | 94,700 | 246億2813万 | -5.36% | 16.46 | 3.21 |
| 06/05 | 1,134 | 1,185 | 1,130 | 1,164 | +3.56% | 79,600 | 245億8589万 | -6.81% | 16.44 | 3.21 |
| 06/04 | 1,147 | 1,147 | 1,124 | 1,124 | -2.01% | 62,400 | 237億4101万 | -11.29% | 15.87 | 3.1 |
| 06/03 | 1,142 | 1,183 | 1,139 | 1,147 | -0.43% | 131,900 | 242億2681万 | -10.81% | 16.2 | 3.16 |
| 06/02 | 1,146 | 1,161 | 1,130 | 1,152 | +0.79% | 59,600 | 243億3242万 | -11.66% | 16.27 | 3.17 |
| 06/01 | 1,165 | 1,169 | 1,141 | 1,143 | -2.14% | 77,500 | 241億4233万 | -13.47% | 16.14 | 3.15 |
| 05/29 | 1,160 | 1,182 | 1,160 | 1,168 | +0.52% | 98,300 | 246億7037万 | -12.77% | 16.49 | 3.22 |
| 05/28 | 1,157 | 1,162 | 1,135 | 1,162 | +0.43% | 52,300 | 245億4364万 | -14.31% | 16.41 | 3.2 |
| 05/27 | 1,123 | 1,160 | 1,119 | 1,157 | +3.12% | 70,300 | 244億3803万 | -15.73% | 16.34 | 3.19 |
| 05/26 | 1,124 | 1,129 | 1,117 | 1,122 | -0.18% | 55,500 | 236億9877万 | -19.34% | 15.84 | 3.09 |
| 05/25 | 1,164 | 1,165 | 1,118 | 1,124 | -3.35% | 104,600 | 237億4101万 | -20.23% | 15.87 | 3.1 |
| 05/22 | 1,166 | 1,182 | 1,159 | 1,163 | -0.34% | 74,000 | 245億6476万 | -18.5% | 16.42 | 3.2 |
| 05/21 | 1,195 | 1,200 | 1,167 | 1,167 | -2.34% | 78,200 | 246億4925万 | -19.13% | 16.48 | 3.21 |
| 05/20 | 1,211 | 1,211 | 1,190 | 1,195 | -1.4% | 70,600 | 252億4067万 | -18.04% | 16.87 | 3.29 |
| 05/19 | 1,222 | 1,239 | 1,212 | 1,212 | -0.82% | 77,700 | 255億9974万 | -17.77% | 17.11 | 3.34 |
| 05/18 | 1,243 | 1,243 | 1,221 | 1,222 | -0.08% | 70,800 | 258億1096万 | -17.99% | 17.25 | 3.37 |
| 05/15 | 1,242 | 1,255 | 1,221 | 1,223 | -1.61% | 82,100 | 258億3208万 | -18.63% | 17.27 | 3.37 |
| 05/14 | 1,270 | 1,277 | 1,228 | 1,243 | -2.66% | 95,300 | 262億5452万 | -17.95% | 17.55 | 3.42 |
| 05/13 | 1,290 | 1,300 | 1,248 | 1,277 | -0.23% | 134,800 | 269億7266万 | -16.43% | 18.03 | 3.52 |
| 05/12 | 1,290 | 1,296 | 1,280 | 1,280 | -0.93% | 85,100 | 270億3603万 | -16.88% | 18.07 | 3.52 |
| 05/11 | 1,329 | 1,333 | 1,292 | 1,292 | -3.15% | 122,300 | 272億8949万 | -16.75% | 18.24 | 3.56 |
| 05/08 | 1,399 | 1,399 | 1,333 | 1,334 | -4.85% | 186,500 | 281億7661万 | -14.71% | 18.84 | 3.67 |
| 05/07 | 1,395 | 1,403 | 1,350 | 1,402 | -10.42% | 326,000 | 296億1290万 | -11.04% | 19.8 | 3.86 |
| 05/01 | 1,588 | 1,588 | 1,557 | 1,565 | -1.51% | 31,700 | 330億5577万 | -1.88% | 22.1 | 4.31 |
| 04/30 | 1,582 | 1,603 | 1,531 | 1,589 | -1.3% | 102,400 | 335億6269万 | -1.18% | 22.44 | 4.38 |
| 04/28 | 1,589 | 1,610 | 1,589 | 1,610 | +1.07% | 58,600 | 340億625万 | -0.62% | 22.73 | 4.43 |
| 04/27 | 1,604 | 1,609 | 1,589 | 1,593 | -0.69% | 41,500 | 336億4718万 | -2.45% | 22.49 | 4.39 |
| 04/24 | 1,602 | 1,607 | 1,597 | 1,604 | -0.12% | 32,400 | 338億7952万 | -2.43% | 22.65 | 4.42 |
| 04/23 | 1,588 | 1,606 | 1,567 | 1,606 | +1.71% | 73,000 | 339億2177万 | -3.08% | 22.68 | 4.42 |
| 04/22 | 1,585 | 1,593 | 1,575 | 1,579 | -0.88% | 38,200 | 333億5148万 | -5.39% | 22.3 | 4.35 |
| 04/21 | 1,594 | 1,602 | 1,584 | 1,593 | -0.06% | 39,900 | 336億4718万 | -5.29% | 22.49 | 4.39 |
| 04/20 | 1,590 | 1,594 | 1,566 | 1,594 | +0.25% | 62,300 | 336億6830万 | -5.96% | 22.51 | 4.39 |
| 04/17 | 1,597 | 1,603 | 1,567 | 1,590 | -0.44% | 63,400 | 335億8382万 | -6.85% | 22.45 | 4.38 |
| 04/16 | 1,566 | 1,597 | 1,566 | 1,597 | +1.01% | 59,500 | 337億3167万 | -7.1% | 22.55 | 4.4 |
| 04/15 | 1,560 | 1,588 | 1,560 | 1,581 | +1.48% | 83,000 | 333億9372万 | -8.72% | 22.32 | 4.35 |
| 04/14 | 1,575 | 1,581 | 1,552 | 1,558 | -0.38% | 67,400 | 329億792万 | -10.67% | 22 | 4.29 |
| 04/13 | 1,550 | 1,576 | 1,550 | 1,564 | +0.32% | 81,600 | 330億3465万 | -10.98% | 22.08 | 4.31 |
| 04/10 | 1,598 | 1,609 | 1,552 | 1,559 | -1.89% | 116,500 | 329億2904万 | -11.92% | 22.01 | 4.29 |
| 04/09 | 1,607 | 1,612 | 1,589 | 1,589 | -0.38% | 72,000 | 335億6269万 | -10.88% | 22.44 | 4.38 |
| 04/08 | 1,572 | 1,603 | 1,572 | 1,595 | +2.7% | 96,500 | 336億8943万 | -11.04% | 22.52 | 4.39 |
| 04/07 | 1,535 | 1,569 | 1,533 | 1,553 | +1.04% | 93,100 | 328億231万 | -13.87% | 21.93 | 4.28 |
| 04/06 | 1,567 | 1,569 | 1,533 | 1,537 | -1.91% | 151,100 | 324億6436万 | -15.41% | 21.7 | 4.23 |
| 04/03 | 1,568 | 1,580 | 1,557 | 1,567 | 0% | 111,200 | 330億9801万 | -14.42% | 22.13 | 4.32 |
| 04/02 | 1,599 | 1,599 | 1,567 | 1,567 | -0.57% | 132,200 | 330億9801万 | -14.98% | 22.13 | 4.32 |
| 04/01 | 1,607 | 1,622 | 1,575 | 1,576 | -1.5% | 128,700 | 332億8811万 | -14.99% | 22.25 | 4.34 |
| 03/31 | 1,635 | 1,638 | 1,600 | 1,600 | -2.32% | 116,200 | 337億9504万 | -14.16% | 26.15 | 3.6 |
| 03/30 | 1,619 | 1,674 | 1,601 | 1,638 | -12.83% | 237,300 | 345億9767万 | -12.55% | 26.77 | 3.68 |
| 03/27 | 1,855 | 1,895 | 1,853 | 1,879 | -0.05% | 122,500 | 396億8805万 | -0.05% | 30.71 | 4.22 |
| 03/26 | 1,900 | 1,905 | 1,872 | 1,880 | -1.1% | 109,800 | 397億917万 | +0.11% | 30.72 | 4.23 |
| 03/25 | 1,915 | 1,920 | 1,898 | 1,901 | -0.83% | 86,100 | 401億5273万 | +1.39% | 31.07 | 4.27 |
| 03/24 | 1,891 | 1,918 | 1,890 | 1,917 | +1.7% | 94,700 | 404億9068万 | +2.51% | 31.33 | 4.31 |
| 03/23 | 1,890 | 1,895 | 1,863 | 1,885 | -1.57% | 99,900 | 397億3071万 | +1.13% | 30.73 | 4.23 |
| 03/19 | 1,915 | 1,920 | 1,903 | 1,915 | -0.21% | 60,000 | 403億6302万 | +3.01% | 31.22 | 4.29 |
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 | 1,254 2026/8/14 | 55,900 | 265億2万 | +5.11% 1,193 | |||
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）
- 2026/08/14 vs 2025/12/30
- -22%（0.78倍）
- 過去安値
70円（2011/03/16） - 1683%（17.83倍）
1,254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。
