- 3678
- 2026/09/11
- 時価
- 187億円
- PER 予
- 15.63倍
- 2014年以降
- 赤字-211.89倍
（2014-2026年） - PBR
- 1.01倍
- 2014年以降
- 0.97-29.24倍
（2014-2026年） - 配当 予
- 3.24%
- ROE 予
- 6.44%
- ROA 予
- 1.76%
- 資料
- Link
- CSV,JSON
メディアドゥ（3678）の株価チャート
株価
9/11
- 前日 (9/10)
- 1,245
- 始値
- 1,230
- 高値
- 1,247
- 安値
- 1,224
- 終値 -0.72%
- 1,236
- 出来高 +21.48%
- 32,800
乖離率
- 株価（5日）
移動平均値 - -1.04%
1,249 - 株価（25日）
移動平均値 - -3.21%
1,277 - 出来高（5日）
移動平均値 - +41.14%
23,240
2026/04/17～2026/09/11
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 | ||||||||||
| 09/11 | 1,230 | 1,247 | 1,224 | 1,236 | -0.72% | 32,800 | 187億9359万 | -3.21% | 15.63 | 1.01 |
| 09/10 | 1,240 | 1,250 | 1,240 | 1,245 | -0.08% | 27,000 | 189億3044万 | -2.51% | 15.74 | 1.01 |
| 09/09 | 1,251 | 1,259 | 1,243 | 1,246 | -1.11% | 17,200 | 189億4564万 | -2.27% | 15.75 | 1.01 |
| 09/08 | 1,260 | 1,273 | 1,254 | 1,260 | 0% | 22,500 | 191億5851万 | -1.18% | 15.93 | 1.03 |
| 09/07 | 1,254 | 1,267 | 1,249 | 1,260 | +0.08% | 16,700 | 191億5851万 | -1.25% | 15.93 | 1.03 |
| 09/04 | 1,260 | 1,265 | 1,255 | 1,259 | -0.63% | 17,500 | 191億4331万 | -1.41% | 15.92 | 1.03 |
| 09/03 | 1,280 | 1,284 | 1,267 | 1,267 | -1.48% | 15,600 | 192億6495万 | -0.94% | 16.02 | 1.03 |
| 09/02 | 1,290 | 1,299 | 1,281 | 1,286 | -0.62% | 25,700 | 195億5385万 | +0.39% | 16.26 | 1.05 |
| 09/01 | 1,288 | 1,303 | 1,281 | 1,294 | -0.69% | 20,700 | 196億7549万 | +0.94% | 16.36 | 1.05 |
| 08/31 | 1,266 | 1,305 | 1,254 | 1,303 | +2.44% | 49,700 | 198億1234万 | +1.64% | 16.47 | 1.06 |
| 08/28 | 1,281 | 1,298 | 1,269 | 1,272 | -0.78% | 29,800 | 193億4098万 | -0.63% | 16.08 | 1.04 |
| 08/27 | 1,285 | 1,300 | 1,270 | 1,282 | -1.08% | 31,300 | 194億9303万 | +0.23% | 16.21 | 1.04 |
| 08/26 | 1,290 | 1,304 | 1,290 | 1,296 | 0% | 20,100 | 197億590万 | +1.41% | 16.38 | 1.06 |
| 08/25 | 1,295 | 1,298 | 1,285 | 1,296 | +0.31% | 27,400 | 197億590万 | +1.49% | 16.38 | 1.06 |
| 08/24 | 1,287 | 1,302 | 1,287 | 1,292 | +0.23% | 32,000 | 196億4508万 | +1.17% | 16.33 | 1.05 |
| 08/21 | 1,287 | 1,305 | 1,287 | 1,289 | -0.31% | 18,700 | 195億9946万 | +0.86% | 16.3 | 1.05 |
| 08/20 | 1,280 | 1,296 | 1,271 | 1,293 | +1.81% | 33,500 | 196億6028万 | +1.02% | 16.35 | 1.05 |
| 08/19 | 1,280 | 1,294 | 1,266 | 1,270 | -1.17% | 54,500 | 193億1057万 | -0.94% | 16.06 | 1.03 |
| 08/18 | 1,281 | 1,293 | 1,270 | 1,285 | -0.77% | 38,700 | 195億3864万 | +0.08% | 16.25 | 1.05 |
| 08/17 | 1,324 | 1,324 | 1,293 | 1,295 | -1.45% | 28,500 | 196億9070万 | +0.7% | 16.37 | 1.05 |
| 08/14 | 1,314 | 1,325 | 1,297 | 1,314 | +0.61% | 30,700 | 199億7959万 | +2.02% | 16.61 | 1.07 |
| 08/13 | 1,289 | 1,315 | 1,271 | 1,306 | +1.63% | 49,600 | 198億5795万 | +1.24% | 16.51 | 1.06 |
| 08/12 | 1,252 | 1,295 | 1,239 | 1,285 | +2.64% | 53,700 | 195億3864万 | -0.46% | 16.25 | 1.05 |
| 08/10 | 1,245 | 1,260 | 1,233 | 1,252 | +0.56% | 22,400 | 190億3687万 | -3.17% | 15.83 | 1.02 |
| 08/07 | 1,223 | 1,248 | 1,222 | 1,245 | +1.8% | 27,500 | 189億3044万 | -3.94% | 15.74 | 1.01 |
| 08/06 | 1,228 | 1,245 | 1,222 | 1,223 | +0.49% | 38,000 | 185億9592万 | -5.85% | 15.46 | 1 |
| 08/05 | 1,231 | 1,238 | 1,216 | 1,217 | -1.14% | 35,000 | 185億469万 | -6.53% | 15.39 | 0.99 |
| 08/04 | 1,282 | 1,298 | 1,230 | 1,231 | -4.87% | 67,700 | 187億1756万 | -5.74% | 15.56 | 1 |
| 08/03 | 1,286 | 1,301 | 1,282 | 1,294 | +0.31% | 37,200 | 196億7549万 | -1.15% | 16.36 | 1.05 |
| 07/31 | 1,283 | 1,306 | 1,282 | 1,290 | -0.77% | 20,700 | 196億1467万 | -1.38% | 16.31 | 1.05 |
| 07/30 | 1,320 | 1,325 | 1,300 | 1,300 | -1.74% | 35,900 | 197億6672万 | -0.61% | 16.43 | 1.06 |
| 07/29 | 1,315 | 1,329 | 1,312 | 1,323 | +0.61% | 69,300 | 201億1644万 | +1.15% | 16.73 | 1.08 |
| 07/28 | 1,280 | 1,330 | 1,280 | 1,315 | +2.02% | 74,600 | 199億9480万 | +0.69% | 16.62 | 1.07 |
| 07/27 | 1,251 | 1,289 | 1,251 | 1,289 | +3.2% | 49,400 | 195億9946万 | -1.23% | 16.3 | 1.05 |
| 07/24 | 1,249 | 1,256 | 1,235 | 1,249 | 0% | 32,300 | 189億9126万 | -4.36% | 15.79 | 1.02 |
| 07/23 | 1,248 | 1,254 | 1,242 | 1,249 | -0.08% | 42,500 | 189億9126万 | -4.51% | 15.79 | 1.02 |
| 07/22 | 1,271 | 1,281 | 1,245 | 1,250 | -2.04% | 69,600 | 190億646万 | -4.58% | 15.8 | 1.02 |
| 07/21 | 1,296 | 1,301 | 1,265 | 1,276 | -1.69% | 78,700 | 194億180万 | -2.67% | 16.13 | 1.04 |
| 07/17 | 1,311 | 1,337 | 1,295 | 1,298 | -1.14% | 61,300 | 197億3631万 | -1.07% | 16.41 | 1.06 |
| 07/16 | 1,351 | 1,363 | 1,306 | 1,313 | -2.74% | 53,400 | 199億6439万 | +0.08% | 16.6 | 1.07 |
| 07/15 | 1,315 | 1,350 | 1,305 | 1,350 | +1.58% | 56,500 | 205億2698万 | +2.97% | 17.07 | 1.1 |
| 07/14 | 1,319 | 1,343 | 1,319 | 1,329 | +1.06% | 40,000 | 202億767万 | +1.45% | 16.8 | 1.08 |
| 07/13 | 1,336 | 1,342 | 1,311 | 1,315 | -1.94% | 21,500 | 199億9480万 | +0.46% | 16.62 | 1.07 |
| 07/10 | 1,350 | 1,358 | 1,339 | 1,341 | -0.45% | 49,400 | 203億9013万 | +2.44% | 16.95 | 1.09 |
| 07/09 | 1,354 | 1,355 | 1,336 | 1,347 | -0.74% | 35,100 | 204億8136万 | +2.9% | 17.03 | 1.1 |
| 07/08 | 1,330 | 1,361 | 1,330 | 1,357 | +1.65% | 46,300 | 206億3342万 | +3.83% | 17.16 | 1.11 |
| 07/07 | 1,337 | 1,349 | 1,334 | 1,335 | -0.82% | 43,400 | 202億9890万 | +2.3% | 16.88 | 1.09 |
| 07/06 | 1,323 | 1,347 | 1,322 | 1,346 | +1.82% | 38,900 | 204億6616万 | +3.3% | 17.02 | 1.1 |
| 07/03 | 1,326 | 1,340 | 1,316 | 1,322 | +0.46% | 69,600 | 201億124万 | +1.61% | 16.71 | 1.08 |
| 07/02 | 1,320 | 1,325 | 1,306 | 1,316 | +1.15% | 76,800 | 200億1000万 | +1.31% | 16.64 | 1.07 |
| 07/01 | 1,300 | 1,307 | 1,291 | 1,301 | -0.54% | 48,600 | 197億8193万 | +0.23% | 16.45 | 1.06 |
| 06/30 | 1,301 | 1,315 | 1,295 | 1,308 | +0.54% | 56,400 | 198億8836万 | +0.93% | 16.54 | 1.07 |
| 06/29 | 1,280 | 1,312 | 1,280 | 1,301 | +1.88% | 81,600 | 197億8193万 | +0.54% | 16.45 | 1.06 |
| 06/26 | 1,285 | 1,299 | 1,261 | 1,277 | -0.7% | 95,700 | 194億1700万 | -1.08% | 16.14 | 1.04 |
| 06/25 | 1,303 | 1,304 | 1,286 | 1,286 | -0.69% | 40,000 | 195億5385万 | -0.39% | 16.26 | 1.05 |
| 06/24 | 1,301 | 1,314 | 1,293 | 1,295 | +0.39% | 31,400 | 196億9070万 | +0.47% | 16.37 | 1.05 |
| 06/23 | 1,298 | 1,298 | 1,279 | 1,290 | 0% | 31,000 | 196億1467万 | +0.16% | 16.31 | 1.05 |
| 06/22 | 1,304 | 1,312 | 1,285 | 1,290 | -0.62% | 37,800 | 196億1467万 | +0.31% | 16.31 | 1.05 |
| 06/19 | 1,304 | 1,305 | 1,288 | 1,298 | -0.08% | 38,700 | 197億3631万 | +1.25% | 16.41 | 1.06 |
| 06/18 | 1,302 | 1,316 | 1,299 | 1,299 | -0.61% | 32,100 | 197億5152万 | +1.64% | 16.42 | 1.06 |
| 06/17 | 1,302 | 1,321 | 1,296 | 1,307 | +1.63% | 52,500 | 198億7316万 | +2.51% | 16.52 | 1.06 |
| 06/16 | 1,301 | 1,301 | 1,276 | 1,286 | -0.77% | 57,300 | 195億5385万 | +1.1% | 16.26 | 1.05 |
| 06/15 | 1,310 | 1,310 | 1,291 | 1,296 | -0.31% | 50,900 | 197億590万 | +2.05% | 16.38 | 1.06 |
| 06/12 | 1,293 | 1,300 | 1,276 | 1,300 | +0.54% | 58,700 | 197億6672万 | +2.6% | 16.43 | 1.06 |
| 06/11 | 1,308 | 1,308 | 1,280 | 1,293 | -1.37% | 39,600 | 196億6028万 | +2.13% | 16.35 | 1.05 |
| 06/10 | 1,306 | 1,323 | 1,298 | 1,311 | 0% | 37,100 | 199億3398万 | +3.72% | 16.57 | 1.07 |
| 06/09 | 1,325 | 1,334 | 1,300 | 1,311 | -0.61% | 44,500 | 199億3398万 | +3.97% | 16.57 | 1.07 |
| 06/08 | 1,322 | 1,330 | 1,307 | 1,319 | -0.45% | 49,300 | 200億5562万 | +4.85% | 16.68 | 1.07 |
| 06/05 | 1,319 | 1,338 | 1,319 | 1,325 | +1.61% | 37,600 | 201億4685万 | +5.49% | 16.75 | 1.08 |
| 06/04 | 1,299 | 1,317 | 1,284 | 1,304 | +0.38% | 66,400 | 198億2754万 | +3.99% | 16.49 | 1.06 |
| 06/03 | 1,297 | 1,307 | 1,267 | 1,299 | -0.15% | 69,700 | 197億5152万 | +3.59% | 16.42 | 1.06 |
| 06/02 | 1,290 | 1,301 | 1,270 | 1,301 | +1.56% | 75,700 | 197億8193万 | +3.83% | 16.45 | 1.06 |
| 06/01 | 1,294 | 1,300 | 1,267 | 1,281 | -0.77% | 67,800 | 194億7782万 | +2.15% | 16.19 | 1.04 |
| 05/29 | 1,275 | 1,309 | 1,275 | 1,291 | +1.57% | 90,100 | 196億2987万 | +2.79% | 16.32 | 1.05 |
| 05/28 | 1,240 | 1,287 | 1,237 | 1,271 | +1.68% | 122,900 | 193億2577万 | +1.03% | 16.07 | 1.04 |
| 05/27 | 1,254 | 1,270 | 1,245 | 1,250 | -0.71% | 48,800 | 190億646万 | -1.03% | 15.8 | 1.02 |
| 05/26 | 1,239 | 1,265 | 1,223 | 1,259 | +2.61% | 117,300 | 191億4331万 | -0.79% | 15.92 | 1.03 |
| 05/25 | 1,277 | 1,277 | 1,226 | 1,227 | -3.99% | 73,200 | 186億5674万 | -3.69% | 15.51 | 1 |
| 05/22 | 1,263 | 1,279 | 1,245 | 1,278 | +2.32% | 61,900 | 194億3221万 | -0.16% | 16.16 | 1.04 |
| 05/21 | 1,254 | 1,265 | 1,239 | 1,249 | -0.87% | 49,200 | 189億9126万 | -3.33% | 15.79 | 1.02 |
| 05/20 | 1,254 | 1,269 | 1,242 | 1,260 | +1.2% | 124,000 | 191億5851万 | -3.45% | 15.93 | 1.03 |
| 05/19 | 1,220 | 1,245 | 1,205 | 1,245 | +4.62% | 100,500 | 189億3044万 | -5.54% | 15.74 | 1.01 |
| 05/18 | 1,210 | 1,225 | 1,189 | 1,190 | -1.57% | 123,700 | 180億9415万 | -10.73% | 15.04 | 0.97 |
| 05/15 | 1,217 | 1,226 | 1,209 | 1,209 | -0.66% | 72,900 | 183億8305万 | -10.44% | 15.28 | 0.99 |
| 05/14 | 1,230 | 1,236 | 1,208 | 1,217 | -1.22% | 99,100 | 185億469万 | -10.91% | 15.39 | 0.99 |
| 05/13 | 1,222 | 1,245 | 1,222 | 1,232 | +0.65% | 55,800 | 187億3277万 | -10.79% | 15.58 | 1 |
| 05/12 | 1,237 | 1,246 | 1,224 | 1,224 | -0.81% | 58,000 | 186億1113万 | -12.26% | 15.47 | 1 |
| 05/11 | 1,251 | 1,251 | 1,225 | 1,234 | -2.45% | 60,800 | 187億6318万 | -12.48% | 15.6 | 1.01 |
| 05/08 | 1,250 | 1,274 | 1,249 | 1,265 | +1.28% | 88,900 | 192億3454万 | -11.17% | 15.99 | 1.03 |
| 05/07 | 1,230 | 1,258 | 1,220 | 1,249 | +1.96% | 91,100 | 189億9126万 | -12.96% | 15.79 | 1.02 |
| 05/01 | 1,243 | 1,243 | 1,225 | 1,225 | -1.37% | 107,400 | 186億2633万 | -15.52% | 15.49 | 1 |
| 04/30 | 1,278 | 1,278 | 1,229 | 1,242 | -3.12% | 157,400 | 188億8482万 | -15.22% | 15.7 | 1.01 |
| 04/28 | 1,278 | 1,285 | 1,262 | 1,282 | +0.31% | 82,400 | 194億9303万 | -13.38% | 16.21 | 1.04 |
| 04/27 | 1,300 | 1,303 | 1,268 | 1,278 | -1.69% | 68,400 | 194億3221万 | -14.46% | 16.16 | 1.04 |
| 04/24 | 1,281 | 1,302 | 1,272 | 1,300 | +2.04% | 104,900 | 197億6672万 | -13.74% | 16.43 | 1.06 |
| 04/23 | 1,305 | 1,312 | 1,265 | 1,274 | -2.45% | 125,400 | 193億7139万 | -16.18% | 16.11 | 1.04 |
| 04/22 | 1,342 | 1,342 | 1,298 | 1,306 | -2.68% | 168,300 | 198億5795万 | -14.97% | 16.51 | 1.06 |
| 04/21 | 1,349 | 1,357 | 1,332 | 1,342 | -0.52% | 104,800 | 204億534万 | -13.42% | 16.97 | 1.09 |
| 04/20 | 1,399 | 1,400 | 1,341 | 1,349 | -3.09% | 134,400 | 205億1177万 | -13.69% | 17.05 | 1.1 |
| 04/17 | 1,396 | 1,403 | 1,389 | 1,392 | +0.43% | 52,800 | 211億6560万 | -11.62% | 17.6 | 1.13 |
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 | 166億3580万 | +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 | 353億1590万 | 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 | 1,236 2026/9/11 | 32,800 | 187億9359万 | -3.21% 1,277 | |||
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）
- 2026/09/11 vs 2025/12/30
- -31%（0.69倍）
- 過去安値
850円（2016/02/12） - 45%（1.45倍）
1,236円（9/11）
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。
