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
09/16	487	488	476	486	-0.21%	14,700	-	-0.61%	-	-
09/15	488	489	487	487	-0.2%	1,800	-	-0.61%	-	-
09/14	487	488	487	488	+0.21%	500	-	-0.41%	-	-
09/11	486	487	486	487	+0.41%	1,800	-	-0.81%	-	-
09/10	485	489	485	485	-0.41%	4,300	-	-1.22%	-	-
09/09	488	488	487	487	0%	2,200	-	-1.02%	-	-
09/08	490	490	487	487	-0.61%	1,300	-	-1.22%	-	-
09/07	490	491	488	490	0%	2,400	-	-0.81%	-	-
09/04	489	490	488	490	+0.62%	3,000	-	-0.81%	-	-
09/03	488	490	483	487	-0.61%	2,800	-	-1.62%	-	-
09/02	489	490	485	490	0%	1,500	-	-1.21%	-	-
09/01	489	490	481	490	0%	6,100	-	-1.21%	-	-
08/31	481	490	481	490	+1.66%	6,600	-	-1.41%	-	-
08/28	483	485	481	482	-0.62%	8,900	-	-3.21%	-	-
08/27	480	489	480	485	-0.61%	8,300	-	-2.81%	-	-
08/26	486	491	486	488	+0.21%	2,700	-	-2.2%	-	-
08/25	489	490	485	487	-0.61%	3,700	-	-2.6%	-	-
08/24	490	493	489	490	-0.41%	4,700	-	-2%	-	-
08/21	494	494	490	492	+0.41%	3,200	-	-1.8%	-	-
08/20	493	493	488	490	-0.61%	8,000	-	-2.2%	-	-
08/19	494	495	491	493	-0.2%	5,800	-	-1.6%	-	-
08/18	493	494	493	494	0%	1,200	-	-1.4%	-	-
08/17	494	495	493	494	-0.2%	3,300	-	-1.4%	-	-
08/14	493	499	493	495	+0.41%	4,600	-	-1.39%	-	-
08/13	506	506	493	493	-1.99%	8,800	-	-1.6%	-	-
08/12	501	507	501	503	+0.4%	6,800	-	+0.4%	-	-
08/10	504	504	498	501	+0.2%	1,800	-	0%	-	-
08/07	500	501	500	500	-0.79%	1,100	-	0%	-	-
08/06	504	504	498	504	-0.4%	2,700	-	+0.8%	-	-
08/05	503	506	503	506	+0.4%	900	-	+1.4%	-	-
08/04	503	505	503	504	-0.2%	900	-	+1.2%	-	-
08/03	508	508	505	505	-0.2%	1,700	-	+1.61%	-	-
07/31	506	508	495	506	0%	3,200	-	+1.81%	-	-
07/30	502	506	502	506	+0.2%	1,000	-	+2.02%	-	-
07/29	505	505	501	505	0%	2,400	-	+2.02%	-	-
07/28	505	505	505	505	-0.2%	500	-	+2.23%	-	-
07/27	506	507	506	506	0%	300	-	+2.64%	-	-
07/24	502	506	502	506	+0.2%	1,900	-	+2.85%	-	-
07/23	499	507	499	505	-0.59%	1,900	-	+2.85%	-	-
07/22	517	517	505	508	+0.2%	12,100	-	+3.67%	-	-
07/21	501	509	501	507	+2.84%	11,300	-	+3.89%	-	-
07/17	500	500	486	493	-1.4%	15,400	-	+1.23%	-	-
07/16	501	502	496	500	-0.2%	5,800	-	+2.88%	-	-
07/15	495	503	495	501	+1.21%	10,100	-	+3.3%	-	-
07/14	493	495	493	495	+0.2%	1,100	-	+2.27%	-	-
07/13	495	495	494	494	-0.2%	1,200	-	+2.28%	-	-
07/10	495	495	490	495	0%	3,300	-	+2.7%	-	-
07/09	495	495	486	495	+0.41%	13,300	-	+2.91%	-	-
07/08	494	495	493	493	+0.2%	1,600	-	+2.71%	-	-
07/07	492	495	490	492	0%	6,200	-	+2.71%	-	-
07/06	490	493	490	492	+0.61%	3,000	-	+2.71%	-	-
07/03	485	492	483	489	+0.82%	10,200	-	+2.09%	-	-
07/02	488	488	483	485	0%	2,800	-	+1.25%	-	-
07/01	486	490	485	485	+0.41%	1,300	-	+1.25%	-	-
06/30	481	485	481	483	-0.41%	4,200	-	+0.84%	-	-
06/29	486	486	483	485	-0.21%	800	-	+1.46%	-	-
06/26	489	489	486	486	+1.04%	2,000	-	+1.67%	-	-
06/25	491	491	481	481	-0.41%	3,600	-	+0.63%	-	-
06/24	480	483	480	483	+0.63%	3,600	-	+1.26%	-	-
06/23	483	483	480	480	+0.63%	8,500	-	+0.63%	-	-
06/22	480	482	477	477	-1.45%	2,000	-	0%	-	-
06/19	481	484	480	484	+1.04%	2,000	-	+1.47%	-	-
06/18	479	481	478	479	0%	16,000	-	+0.42%	-	-
06/17	478	479	475	479	+0.21%	1,600	-	+0.42%	-	-
06/16	478	482	476	478	+1.7%	4,800	-	+0.21%	-	-
06/15	475	475	470	470	-0.42%	2,900	-	-1.47%	-	-
06/12	470	472	470	472	+0.43%	900	-	-1.05%	-	-
06/11	469	470	467	470	-0.42%	1,300	-	-1.67%	-	-
06/10	470	472	470	472	-0.21%	4,100	-	-1.26%	-	-
06/09	472	475	460	473	+0.21%	13,700	-	-1.05%	-	-
06/08	467	472	467	472	-0.21%	1,300	-	-1.46%	-	-
06/05	472	473	466	473	+0.21%	4,200	-	-1.25%	-	-
06/04	470	477	470	472	+0.21%	3,600	-	-1.46%	-	-
06/03	479	481	469	471	-2.69%	16,700	-	-1.67%	-	-
06/02	484	490	484	484	-1.63%	7,300	-	+1.04%	-	-
06/01	489	492	483	492	+0.61%	19,800	-	+2.71%	-	-
05/29	481	493	479	489	+1.45%	13,400	-	+2.3%	-	-
05/28	473	482	472	482	+1.26%	5,000	-	+0.84%	-	-
05/27	472	478	472	476	-0.83%	13,000	-	-0.42%	-	-
05/26	473	484	471	480	+1.05%	12,600	-	+0.42%	-	-
05/25	474	475	471	475	+0.21%	4,800	-	-0.63%	-	-
05/22	477	479	473	474	-0.84%	10,100	-	-0.84%	-	-
05/21	479	479	477	478	+0.21%	1,600	-	0%	-	-
05/20	479	479	475	477	-0.42%	6,600	-	-0.42%	-	-
05/19	483	483	478	479	-0.42%	3,300	-	0%	-	-
05/18	485	485	477	481	0%	6,400	-	+0.42%	-	-
05/15	477	501	477	481	-0.21%	18,600	-	+0.21%	-	-
05/14	478	486	476	482	0%	2,800	-	+0.42%	-	-
05/13	477	486	475	482	+1.26%	4,700	-	+0.42%	-	-
05/12	470	487	470	476	+0.85%	10,000	-	-0.83%	-	-
05/11	474	480	470	472	-1.67%	10,700	-	-1.67%	-	-
05/08	487	487	476	480	-0.21%	10,500	-	0%	-	-
05/07	487	489	480	481	+0.21%	12,700	-	+0.21%	-	-
05/01	484	489	480	480	-0.83%	7,000	-	0%	-	-
04/30	476	488	474	484	+1.89%	16,400	-	+0.62%	-	-
04/28	471	475	469	475	+0.85%	4,600	-	-1.45%	-	-
04/27	476	476	471	471	+0.64%	3,800	-	-2.28%	-	-
04/24	481	481	468	468	-1.47%	9,500	-	-3.11%	-	-
04/23	481	481	475	475	-0.42%	4,400	-	-1.86%	-	-
04/22	475	480	475	477	-0.63%	7,200	-	-1.45%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2025年 3月期	789 3/19	674 3/31	1,782,100 3/19	63億7512万	54億4592万	54億8449万 3/31
2026年 3月期	683 4/1	462 3/4	1,016,500 3/25	55億1864万	37億3296万	36億4206万 3/31
最新	486 2026/9/16		14,700	39億2688万

メディックス（331A）の時価総額の推移

2026/04/22～2026/09/16

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート