メディアドゥ（3678）の株価チャート
株価
4/17
- 前日 (4/16)
- 1,386
- 始値
- 1,396
- 高値
- 1,403
- 安値
- 1,389
- 終値 +0.43%
- 1,392
- 出来高 -69.48%
- 52,800
乖離率
- 株価（5日）
移動平均値 - -2.38%
1,426 - 株価（25日）
移動平均値 - -11.62%
1,575 - 出来高（5日）
移動平均値 - -70.71%
180,280
2025/11/19～2026/04/17
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 | ||||||||||
| 04/17 | 1,396 | 1,403 | 1,389 | 1,392 | +0.43% | 52,800 | 211億6560万 | -11.62% | 17.61 | 1.11 |
| 04/16 | 1,390 | 1,414 | 1,384 | 1,386 | +0.07% | 173,000 | 210億7437万 | -12.61% | 17.53 | 1.11 |
| 04/15 | 1,389 | 1,414 | 1,382 | 1,385 | -0.07% | 201,700 | 210億5916万 | -13.38% | 17.52 | 1.1 |
| 04/14 | 1,423 | 1,431 | 1,385 | 1,386 | -12.33% | 379,900 | 210億7437万 | -14.02% | 17.53 | 1.11 |
| 04/13 | 1,563 | 1,583 | 1,553 | 1,581 | +0.7% | 94,000 | 240億3938万 | -2.65% | 20 | 1.26 |
| 04/10 | 1,587 | 1,595 | 1,565 | 1,570 | -1.32% | 56,900 | 238億7212万 | -3.68% | 19.86 | 1.25 |
| 04/09 | 1,625 | 1,629 | 1,576 | 1,591 | -1.85% | 59,000 | 241億9143万 | -2.69% | 20.12 | 1.27 |
| 04/08 | 1,627 | 1,640 | 1,621 | 1,621 | +0.43% | 37,800 | 246億4758万 | -0.92% | 20.5 | 1.29 |
| 04/07 | 1,599 | 1,626 | 1,599 | 1,614 | +0.94% | 29,000 | 245億4115万 | -1.41% | 20.42 | 1.29 |
| 04/06 | 1,595 | 1,607 | 1,590 | 1,599 | 0% | 52,700 | 243億1307万 | -2.5% | 20.23 | 1.28 |
| 04/03 | 1,585 | 1,607 | 1,585 | 1,599 | +1.07% | 33,000 | 243億1307万 | -2.68% | 20.23 | 1.28 |
| 04/02 | 1,608 | 1,624 | 1,576 | 1,582 | -1.62% | 44,600 | 240億5458万 | -3.77% | 20.01 | 1.26 |
| 04/01 | 1,586 | 1,611 | 1,586 | 1,608 | +2.55% | 58,200 | 244億4991万 | -2.37% | 20.34 | 1.28 |
| 03/31 | 1,555 | 1,585 | 1,555 | 1,568 | +0.77% | 45,900 | 238億4171万 | -4.91% | 19.83 | 1.25 |
| 03/30 | 1,573 | 1,573 | 1,548 | 1,556 | -3.05% | 73,700 | 236億5925万 | -5.81% | 19.68 | 1.24 |
| 03/27 | 1,598 | 1,612 | 1,583 | 1,605 | +0.31% | 46,700 | 244億430万 | -3.08% | 20.3 | 1.28 |
| 03/26 | 1,637 | 1,637 | 1,591 | 1,600 | -2.2% | 38,700 | 243億2827万 | -3.5% | 20.24 | 1.28 |
| 03/25 | 1,640 | 1,647 | 1,627 | 1,636 | +0.74% | 25,100 | 248億7566万 | -1.39% | 20.69 | 1.3 |
| 03/24 | 1,610 | 1,635 | 1,610 | 1,624 | +1.63% | 41,600 | 246億9320万 | -2.11% | 20.54 | 1.3 |
| 03/23 | 1,633 | 1,633 | 1,594 | 1,598 | -2.56% | 49,200 | 242億9786万 | -3.68% | 20.21 | 1.27 |
| 03/19 | 1,669 | 1,669 | 1,634 | 1,640 | -1.8% | 55,800 | 249億3648万 | -1.2% | 20.74 | 1.31 |
| 03/18 | 1,661 | 1,672 | 1,655 | 1,670 | +1.15% | 31,300 | 253億9264万 | +0.6% | 21.12 | 1.33 |
| 03/17 | 1,662 | 1,670 | 1,648 | 1,651 | -0.12% | 33,600 | 251億374万 | -0.48% | 20.88 | 1.32 |
| 03/16 | 1,642 | 1,672 | 1,642 | 1,653 | -0.36% | 39,700 | 251億3415万 | -0.3% | 20.91 | 1.32 |
| 03/13 | 1,641 | 1,680 | 1,640 | 1,659 | 0% | 53,100 | 252億2538万 | +0.06% | 20.99 | 1.32 |
| 03/12 | 1,715 | 1,715 | 1,647 | 1,659 | -4.1% | 97,800 | 252億2538万 | +0.12% | 20.99 | 1.32 |
| 03/11 | 1,720 | 1,742 | 1,708 | 1,730 | +1.11% | 86,100 | 263億495万 | +4.47% | 21.88 | 1.38 |
| 03/10 | 1,695 | 1,717 | 1,686 | 1,711 | +1.48% | 76,600 | 260億1605万 | +3.57% | 21.64 | 1.36 |
| 03/09 | 1,652 | 1,699 | 1,643 | 1,686 | -1.29% | 115,700 | 256億3592万 | +2.24% | 21.33 | 1.34 |
| 03/06 | 1,695 | 1,709 | 1,679 | 1,708 | +0.71% | 38,700 | 259億7043万 | +3.77% | 21.6 | 1.36 |
| 03/05 | 1,648 | 1,704 | 1,648 | 1,696 | +4.11% | 83,900 | 257億8797万 | +3.23% | 21.45 | 1.35 |
| 03/04 | 1,636 | 1,679 | 1,617 | 1,629 | -1.39% | 114,400 | 247億6922万 | -0.73% | 20.61 | 1.3 |
| 03/03 | 1,680 | 1,690 | 1,647 | 1,652 | -2.42% | 78,600 | 251億1894万 | +0.61% | 20.9 | 1.32 |
| 03/02 | 1,657 | 1,710 | 1,645 | 1,693 | +2.54% | 180,300 | 257億4235万 | +3.11% | 21.42 | 1.35 |
| 02/27 | 1,630 | 1,653 | 1,626 | 1,651 | +1.29% | 51,100 | 251億374万 | +0.61% | 13.79 | 1.32 |
| 02/26 | 1,625 | 1,655 | 1,619 | 1,630 | -2.28% | 120,700 | 247億8443万 | -0.61% | 13.61 | 1.3 |
| 02/25 | 1,666 | 1,672 | 1,649 | 1,668 | +0.42% | 88,900 | 253億6223万 | +1.65% | 13.93 | 1.33 |
| 02/24 | 1,657 | 1,669 | 1,641 | 1,661 | +1.34% | 62,400 | 252億5579万 | +1.34% | 13.87 | 1.32 |
| 02/20 | 1,639 | 1,650 | 1,629 | 1,639 | -0.67% | 33,600 | 249億2128万 | -0.06% | 13.69 | 1.31 |
| 02/19 | 1,655 | 1,660 | 1,647 | 1,650 | -0.3% | 29,300 | 250億8853万 | +0.43% | 13.78 | 1.32 |
| 02/18 | 1,641 | 1,659 | 1,626 | 1,655 | +1.85% | 30,700 | 251億6456万 | +0.36% | 13.82 | 1.32 |
| 02/17 | 1,628 | 1,649 | 1,621 | 1,625 | -0.18% | 24,100 | 247億840万 | -1.87% | 13.57 | 1.3 |
| 02/16 | 1,621 | 1,640 | 1,619 | 1,628 | +0.43% | 66,600 | 247億5402万 | -2.1% | 13.59 | 1.3 |
| 02/13 | 1,649 | 1,649 | 1,620 | 1,621 | -1.16% | 48,500 | 246億4758万 | -2.93% | 13.53 | 1.29 |
| 02/12 | 1,640 | 1,662 | 1,637 | 1,640 | +0.24% | 66,100 | 249億3648万 | -2.15% | 13.69 | 1.31 |
| 02/10 | 1,645 | 1,657 | 1,635 | 1,636 | +0.06% | 36,500 | 248億7566万 | -2.73% | 13.66 | 1.3 |
| 02/09 | 1,646 | 1,646 | 1,628 | 1,635 | +0.31% | 62,700 | 248億6045万 | -3.08% | 13.65 | 1.3 |
| 02/06 | 1,655 | 1,655 | 1,630 | 1,630 | -1.75% | 37,300 | 247億8443万 | -3.78% | 13.61 | 1.3 |
| 02/05 | 1,637 | 1,661 | 1,635 | 1,659 | +1.34% | 48,200 | 252億2538万 | -2.47% | 13.85 | 1.32 |
| 02/04 | 1,648 | 1,668 | 1,636 | 1,637 | +0.06% | 60,100 | 248億9086万 | -4.1% | 13.67 | 1.31 |
| 02/03 | 1,612 | 1,642 | 1,612 | 1,636 | +1.49% | 36,100 | 248億7566万 | -4.55% | 13.66 | 1.3 |
| 02/02 | 1,640 | 1,657 | 1,611 | 1,612 | -1.59% | 34,800 | 245億1074万 | -6.33% | 13.46 | 1.29 |
| 01/30 | 1,621 | 1,639 | 1,606 | 1,638 | +1.05% | 30,100 | 249億607万 | -5.21% | 13.68 | 1.31 |
| 01/29 | 1,620 | 1,629 | 1,594 | 1,621 | 0% | 56,600 | 246億4758万 | -6.52% | 13.53 | 1.29 |
| 01/28 | 1,670 | 1,670 | 1,619 | 1,621 | -2.93% | 58,500 | 246億4758万 | -6.84% | 13.53 | 1.29 |
| 01/27 | 1,646 | 1,677 | 1,641 | 1,670 | +1.46% | 62,800 | 253億9264万 | -4.35% | 13.94 | 1.33 |
| 01/26 | 1,646 | 1,654 | 1,626 | 1,646 | -0.42% | 82,000 | 250億2771万 | -5.84% | 13.74 | 1.31 |
| 01/23 | 1,670 | 1,673 | 1,651 | 1,653 | -0.12% | 57,700 | 251億3415万 | -5.65% | 13.8 | 1.32 |
| 01/22 | 1,636 | 1,682 | 1,633 | 1,655 | +1.72% | 80,500 | 251億6456万 | -5.75% | 13.82 | 1.32 |
| 01/21 | 1,641 | 1,641 | 1,617 | 1,627 | -1.45% | 61,300 | 247億3881万 | -7.5% | 13.58 | 1.3 |
| 01/20 | 1,646 | 1,683 | 1,642 | 1,651 | +0.61% | 75,100 | 251億374万 | -6.3% | 13.79 | 1.32 |
| 01/19 | 1,661 | 1,662 | 1,630 | 1,641 | -1.68% | 115,300 | 249億5169万 | -7.03% | 13.7 | 1.31 |
| 01/16 | 1,717 | 1,717 | 1,668 | 1,669 | -2.68% | 175,000 | 253億7743万 | -5.6% | 13.94 | 1.33 |
| 01/15 | 1,711 | 1,742 | 1,693 | 1,715 | -5.3% | 198,800 | 260億7687万 | -3.16% | 14.32 | 1.37 |
| 01/14 | 1,808 | 1,812 | 1,779 | 1,811 | -0.06% | 47,200 | 275億3657万 | +2.26% | 15.12 | 1.44 |
| 01/13 | 1,828 | 1,828 | 1,790 | 1,812 | +0.44% | 61,300 | 275億5177万 | +2.49% | 15.13 | 1.45 |
| 01/09 | 1,808 | 1,828 | 1,785 | 1,804 | -0.11% | 34,500 | 274億3013万 | +2.15% | 15.06 | 1.44 |
| 01/08 | 1,767 | 1,826 | 1,765 | 1,806 | +2.21% | 55,300 | 274億6054万 | +2.38% | 15.08 | 1.44 |
| 01/07 | 1,777 | 1,784 | 1,748 | 1,767 | -1.17% | 58,900 | 268億6754万 | +0.23% | 14.75 | 1.41 |
| 01/06 | 1,800 | 1,811 | 1,788 | 1,788 | +0.34% | 27,100 | 271億8685万 | +1.25% | 14.93 | 1.43 |
| 01/05 | 1,867 | 1,867 | 1,753 | 1,782 | -1.22% | 82,800 | 270億9562万 | +0.85% | 14.88 | 1.42 |
| 2025 | ||||||||||
| 12/30 | 1,861 | 1,870 | 1,804 | 1,804 | +0.39% | 69,900 | 274億3013万 | +1.98% | 15.06 | 1.44 |
| 12/29 | 1,817 | 1,817 | 1,796 | 1,797 | -1.1% | 15,100 | 273億2369万 | +1.53% | 15 | 1.43 |
| 12/26 | 1,805 | 1,818 | 1,802 | 1,817 | 0% | 21,300 | 276億2780万 | +2.6% | 15.17 | 1.45 |
| 12/25 | 1,819 | 1,822 | 1,802 | 1,817 | +0.72% | 20,900 | 276億2780万 | +2.66% | 15.17 | 1.45 |
| 12/24 | 1,782 | 1,805 | 1,781 | 1,804 | +0.84% | 33,200 | 274億3013万 | +2.04% | 15.06 | 1.44 |
| 12/23 | 1,794 | 1,805 | 1,777 | 1,789 | +0.96% | 35,400 | 272億205万 | +1.3% | 14.94 | 1.43 |
| 12/22 | 1,790 | 1,794 | 1,749 | 1,772 | -0.23% | 25,000 | 269億4356万 | +0.45% | 14.8 | 1.41 |
| 12/19 | 1,759 | 1,776 | 1,758 | 1,776 | +0.11% | 30,300 | 270億438万 | +0.62% | 14.83 | 1.42 |
| 12/18 | 1,754 | 1,776 | 1,738 | 1,774 | +2.31% | 31,200 | 269億7397万 | +0.51% | 14.81 | 1.41 |
| 12/17 | 1,744 | 1,747 | 1,729 | 1,734 | -0.46% | 19,700 | 263億6577万 | -1.76% | 14.48 | 1.38 |
| 12/16 | 1,756 | 1,758 | 1,738 | 1,742 | -0.57% | 30,500 | 264億8741万 | -1.41% | 14.55 | 1.39 |
| 12/15 | 1,713 | 1,756 | 1,713 | 1,752 | +1.39% | 42,500 | 266億3946万 | -0.9% | 14.63 | 1.4 |
| 12/12 | 1,716 | 1,728 | 1,716 | 1,728 | +1.29% | 27,700 | 262億7454万 | -2.26% | 14.43 | 1.38 |
| 12/11 | 1,733 | 1,738 | 1,705 | 1,706 | -1.16% | 41,700 | 259億4002万 | -3.51% | 14.24 | 1.36 |
| 12/10 | 1,701 | 1,734 | 1,701 | 1,726 | +0.82% | 34,500 | 262億4413万 | -2.49% | 14.41 | 1.38 |
| 12/09 | 1,715 | 1,724 | 1,698 | 1,712 | -0.93% | 81,200 | 260億3125万 | -3.44% | 14.29 | 1.37 |
| 12/08 | 1,724 | 1,751 | 1,721 | 1,728 | +0.12% | 30,600 | 262億7454万 | -2.76% | 14.43 | 1.38 |
| 12/05 | 1,748 | 1,748 | 1,713 | 1,726 | -1.26% | 87,900 | 262億4413万 | -3.03% | 14.41 | 1.38 |
| 12/04 | 1,735 | 1,752 | 1,730 | 1,748 | +0.46% | 30,500 | 265億7864万 | -1.96% | 14.6 | 1.39 |
| 12/03 | 1,765 | 1,765 | 1,740 | 1,740 | -1.81% | 44,000 | 264億5700万 | -2.68% | 14.53 | 1.39 |
| 12/02 | 1,780 | 1,797 | 1,761 | 1,772 | -0.78% | 45,200 | 269億4356万 | -1.28% | 14.8 | 1.41 |
| 12/01 | 1,824 | 1,830 | 1,780 | 1,786 | -2.08% | 35,800 | 271億5644万 | -0.72% | 14.91 | 1.42 |
| 11/28 | 1,828 | 1,836 | 1,812 | 1,824 | -0.22% | 26,500 | 277億3423万 | +1.22% | 15.23 | 1.48 |
| 11/27 | 1,834 | 1,845 | 1,819 | 1,828 | -0.33% | 27,200 | 277億9505万 | +1.27% | 15.26 | 1.48 |
| 11/26 | 1,827 | 1,853 | 1,820 | 1,834 | +0.38% | 35,700 | 278億8628万 | +1.55% | 15.31 | 1.49 |
| 11/25 | 1,835 | 1,845 | 1,815 | 1,827 | +0.38% | 36,400 | 277億7985万 | +1.11% | 15.25 | 1.48 |
| 11/21 | 1,755 | 1,823 | 1,755 | 1,820 | +2.65% | 30,800 | 276億7341万 | +0.72% | 15.2 | 1.48 |
| 11/20 | 1,789 | 1,794 | 1,766 | 1,773 | -0.06% | 24,100 | 269億5877万 | -1.94% | 14.8 | 1.44 |
| 11/19 | 1,738 | 1,794 | 1,738 | 1,774 | +1.08% | 45,700 | 269億7397万 | -2.21% | 14.81 | 1.44 |
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 | |
| 2014年 2月期 | 4,713 18,850 1/6 | 2,028 8,110 2/4 | 6,322,400 1,580,600 11/22 | 420億3550万 | 180億8530万 | +45.6% 1/6 | -33.88% 2/4 |
| 2015年 2月期 | 3,565 7,130 7/3 | 1,865 3,730 3/25 | 1,139,200 569,600 7/3 | 335億9085万 | 175億7277万 | +32.13% 6/9 | -16.16% 10/28 |
| 2016年 2月期 | 2,219 4/23 | 850 2/12 | 506,900 4/8 | 216億1927万 | 83億9358万 | +22.7% 3/4 | -32.26% 8/25 |
| 2017年 2月期 | 2,130 5/9 | 1,242 3/1 | 1,239,400 2/28 | 211億6964万 | 123億3703万 | +35.09% 3/1 | -14.82% 6/24 |
| 2018年 2月期 | 3,120 10/13 | 1,755 2/14 | 4,727,900 3/1 | 354億6566万 | 199億4943万 | +15.92% 4/10 | -19.9% 2/6 |
| 2019年 2月期 | 2,998 12/3 | 1,594 4/9 | 703,200 10/22 | 365億844万 | 181億5438万 | +18.55% 8/9 | -21.44% 12/26 |
| 2020年 2月期 | 4,290 12/24 | 2,455 3/1 | 862,800 11/14 | 608億1117万 | 302億9740万 | +17.13% 5/22 | -24.59% 3/13 |
| 2021年 2月期 | 9,090 10/21 | 2,140 3/13 | 774,200 10/14 | 1326億6582万 | 303億3471万 | +27.83% 4/23 | -15.9% 11/10 |
| 2022年 2月期 | 7,060 4/12 | 2,260 2/24 | 562,700 7/15 | 1085億1431万 | 358億6812万 | +16.65% 11/8 | -32.45% 1/27 |
| 2023年 2月期 | 2,672 3/3 | 1,424 2/27 | 578,400 4/15 | 424億691万 | 219億8345万 | +18.15% 7/15 | -22.94% 4/25 |
| 2024年 2月期 | 1,562 6/20 | 1,039 10/6 | 1,156,300 4/14 | 235億8245万 | 157億2101万 | +19.61% 11/7 | -12.53% 8/14 |
| 2025年 2月期 | 1,786 2/20 | 1,131 8/5 | 378,100 7/16 | 270億9892万 | 171億6063万 | +12.29% 1/15 | -17.66% 8/5 |
| 2026年 2月期 | 1,977 9/16 | 1,426 4/7 | 479,900 6/11 | 300億6062万 | 216億3665万 | +8.05% 6/11 | -11.3% 4/7 |
| 最新 | 1,392 2026/4/17 | 52,800 | 211億6560万 | -11.62% 1,575 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -43%（0.57倍）
- 2015/12/30 vs 2014/12/30
- -34%（0.66倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 72%（1.72倍）
- 2018/12/28 vs 2017/12/29
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- 96%（1.96倍）
- 2020/12/30 vs 2019/12/30
- 78%（1.78倍）
- 2021/12/30 vs 2020/12/30
- -45%（0.55倍）
- 2022/12/30 vs 2021/12/30
- -58%（0.42倍）
- 2023/12/29 vs 2022/12/30
- -17%（0.83倍）
- 2024/12/30 vs 2023/12/29
- -1%（0.99倍）
- 2025/12/30 vs 2024/12/30
- 27%（1.27倍）
- 2026/04/17 vs 2025/12/30
- -23%（0.77倍）
- 過去安値
850円（2016/02/12） - 64%（1.64倍）
1,392円（4/17）
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。
