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
09/25	1,042	1,042	1,026	1,033	-0.29%	25,500	-	-1.62%	-	-
09/24	1,080	1,080	1,034	1,036	-4.25%	30,700	-	-1.43%	-	-
09/18	1,068	1,083	1,066	1,082	+1.5%	24,400	-	+2.66%	-	-
09/17	1,069	1,074	1,062	1,066	+0.57%	21,000	-	+1.14%	-	-
09/16	1,066	1,066	1,050	1,060	-0.84%	32,700	-	+0.47%	-	-
09/15	1,070	1,087	1,069	1,069	-0.28%	32,200	-	+1.23%	-	-
09/14	1,048	1,074	1,047	1,072	+1.32%	41,200	-	+1.61%	-	-
09/11	1,043	1,062	1,041	1,058	-0.94%	19,900	-	+0.19%	-	-
09/10	1,028	1,068	1,028	1,068	+3.89%	43,200	-	+1.14%	-	-
09/09	1,021	1,029	1,014	1,028	+0.39%	34,900	-	-2.65%	-	-
09/08	1,046	1,046	1,024	1,024	-1.82%	32,800	-	-3.21%	-	-
09/07	1,075	1,075	1,038	1,043	-2.43%	33,900	-	-1.6%	-	-
09/04	1,048	1,073	1,042	1,069	+2%	35,600	-	+0.66%	-	-
09/03	1,050	1,050	1,035	1,048	-0.1%	12,000	-	-1.5%	-	-
09/02	1,060	1,060	1,039	1,049	-2.69%	34,500	-	-1.5%	-	-
09/01	1,080	1,091	1,069	1,078	+0.47%	45,600	-	+1.13%	-	-
08/31	1,053	1,074	1,044	1,073	+1.9%	51,000	-	+0.66%	-	-
08/28	1,035	1,059	1,032	1,053	+1.74%	53,700	-	-1.13%	-	-
08/27	1,037	1,047	1,030	1,035	-1.24%	40,000	-	-2.91%	-	-
08/26	1,044	1,066	1,044	1,048	+1.95%	52,700	-	-1.96%	-	-
08/25	1,040	1,040	1,023	1,028	-0.58%	22,000	-	-4.1%	-	-
08/24	1,046	1,052	1,031	1,034	+0.49%	35,900	-	-3.9%	-	-
08/21	1,045	1,045	1,017	1,029	-1.63%	41,600	-	-4.81%	-	-
08/20	1,027	1,054	1,027	1,046	+1.85%	42,900	-	-3.59%	-	-
08/19	1,050	1,055	1,027	1,027	-3.2%	43,900	-	-5.61%	-	-
08/18	1,092	1,092	1,053	1,061	-3.37%	39,300	-	-2.84%	-	-
08/17	1,078	1,114	1,078	1,098	+1.86%	74,800	-	+0.18%	-	-
08/14	1,093	1,139	1,070	1,078	-1.82%	107,500	-	-1.73%	-	-
08/13	1,085	1,101	1,077	1,098	+1.2%	49,600	-	-0.09%	-	-
08/12	1,052	1,086	1,052	1,085	+3.24%	51,300	-	-1.63%	-	-
08/10	1,080	1,080	1,050	1,051	-2.69%	51,800	-	-4.97%	-	-
08/07	1,072	1,080	1,060	1,080	+0.65%	33,400	-	-2.61%	-	-
08/06	1,055	1,073	1,040	1,073	+1.71%	44,300	-	-3.33%	-	-
08/05	1,080	1,087	1,054	1,055	-2.13%	25,400	-	-4.95%	-	-
08/04	1,087	1,094	1,073	1,078	-0.83%	20,700	-	-2.8%	-	-
08/03	1,095	1,101	1,085	1,087	-0.64%	26,900	-	-1.72%	-	-
07/31	1,105	1,105	1,081	1,094	-1.08%	24,600	-	-0.82%	-	-
07/30	1,096	1,118	1,077	1,106	+1.65%	54,000	-	+0.64%	-	-
07/29	1,075	1,088	1,061	1,088	+2.45%	42,100	-	-0.64%	-	-
07/28	1,068	1,077	1,058	1,062	-1.3%	22,800	-	-2.84%	-	-
07/27	1,064	1,085	1,059	1,076	+2.38%	22,300	-	-1.37%	-	-
07/24	1,065	1,094	1,032	1,051	-2.14%	28,900	-	-3.49%	-	-
07/23	1,100	1,100	1,071	1,074	-3.16%	19,900	-	-1.38%	-	-
07/22	1,131	1,131	1,109	1,109	-2.38%	26,000	-	+2.02%	-	-
07/21	1,129	1,148	1,129	1,136	+0.8%	29,400	-	+4.89%	-	-
07/17	1,131	1,142	1,108	1,127	-1.57%	28,600	-	+4.45%	-	-
07/16	1,141	1,149	1,135	1,145	+0.35%	18,200	-	+6.51%	-	-
07/15	1,129	1,141	1,125	1,141	+1.24%	18,600	-	+6.64%	-	-
07/14	1,125	1,135	1,121	1,127	0%	24,800	-	+5.72%	-	-
07/13	1,155	1,159	1,127	1,127	-2.17%	24,400	-	+5.92%	-	-
07/10	1,122	1,154	1,122	1,152	+2.67%	23,600	-	+8.58%	-	-
07/09	1,129	1,136	1,122	1,122	-1.15%	15,600	-	+6.05%	-	-
07/08	1,171	1,171	1,131	1,135	-4.54%	47,200	-	+7.38%	-	-
07/07	1,155	1,192	1,155	1,189	+2.5%	68,200	-	+12.81%	-	-
07/06	1,118	1,160	1,118	1,160	+3.66%	41,000	-	+10.48%	-	-
07/03	1,110	1,124	1,100	1,119	+0.27%	27,800	-	+6.88%	-	-
07/02	1,078	1,126	1,068	1,116	+4.79%	89,300	-	+6.79%	-	-
07/01	1,034	1,065	1,027	1,065	+3.5%	31,200	-	+2.11%	-	-
06/30	1,020	1,037	1,016	1,029	+1.38%	23,600	-	-1.34%	-	-
06/29	1,006	1,019	1,006	1,015	+0.5%	9,500	-	-2.68%	-	-
06/26	1,005	1,011	982	1,010	+1.61%	25,900	-	-3.07%	-	-
06/25	1,030	1,030	986	994	-1.78%	42,200	-	-4.51%	-	-
06/24	1,016	1,023	1,002	1,012	-1.08%	22,800	-	-2.69%	-	-
06/23	1,023	1,033	1,017	1,023	-0.29%	30,000	-	-1.45%	-	-
06/22	1,029	1,040	1,020	1,026	-0.29%	50,500	-	-1.06%	-	-
06/19	1,029	1,031	1,022	1,029	-0.39%	22,300	-	-0.58%	-	-
06/18	1,031	1,040	1,021	1,033	-0.29%	40,400	-	+0.29%	-	-
06/17	1,016	1,053	1,008	1,036	+2.07%	41,100	-	+0.97%	-	-
06/16	1,018	1,022	1,011	1,015	-0.29%	19,500	-	-0.98%	-	-
06/15	1,015	1,032	1,015	1,018	-0.88%	30,100	-	-0.68%	-	-
06/12	1,025	1,034	1,020	1,027	+0.2%	18,500	-	0%	-	-
06/11	1,060	1,060	1,024	1,025	-3.03%	25,400	-	-0.39%	-	-
06/10	1,071	1,075	1,050	1,057	-1.86%	39,000	-	+2.62%	-	-
06/09	1,070	1,085	1,064	1,077	+2.96%	38,700	-	+4.56%	-	-
06/08	1,099	1,100	1,043	1,046	-3.51%	65,700	-	+1.55%	-	-
06/05	1,081	1,106	1,081	1,084	+0.74%	54,600	-	+5.04%	-	-
06/04	1,072	1,085	1,071	1,076	+0.47%	50,400	-	+4.26%	-	-
06/03	1,079	1,088	1,067	1,071	-1.02%	69,000	-	+3.68%	-	-
06/02	1,078	1,089	1,071	1,082	+0.28%	46,300	-	+4.54%	-	-
06/01	1,083	1,094	1,074	1,079	+0.65%	57,300	-	+4.05%	-	-
05/29	1,072	1,085	1,068	1,072	0%	39,500	-	+2.98%	-	-
05/28	1,066	1,076	1,058	1,072	+0.56%	45,700	-	+2.68%	-	-
05/27	1,011	1,074	1,010	1,066	+4.2%	100,600	-	+1.72%	-	-
05/26	1,000	1,030	1,000	1,023	+3.44%	55,800	-	-2.76%	-	-
05/25	988	990	979	989	+0.51%	28,000	-	-6.52%	-	-
05/22	981	992	975	984	+0.61%	26,500	-	-7.52%	-	-
05/21	975	995	975	978	+0.62%	15,100	-	-8.6%	-	-
05/20	1,000	1,005	964	972	-2.31%	49,200	-	-9.67%	-	-
05/19	977	995	962	995	+2.16%	100,300	-	-8.04%	-	-
05/18	938	987	925	974	+9.07%	181,900	-	-10.48%	-	-
05/15	948	948	889	893	-5.3%	106,900	-	-18.37%	-	-
05/14	1,032	1,032	940	943	-5.98%	148,700	-	-14.51%	-	-
05/13	1,032	1,057	988	1,003	-2.72%	90,000	-	-9.72%	-	-
05/12	1,058	1,070	1,031	1,031	-2.83%	34,100	-	-7.62%	-	-
05/11	1,070	1,080	1,060	1,061	-0.38%	31,100	-	-5.35%	-	-
05/08	1,051	1,071	1,051	1,065	+1.24%	31,400	-	-5.25%	-	-
05/07	1,066	1,066	1,051	1,052	-0.47%	45,200	-	-6.57%	-	-
05/01	1,072	1,075	1,052	1,057	-1.77%	46,500	-	-5.96%	-	-
04/30	1,086	1,094	1,073	1,076	-1.37%	33,700	-	-4.1%	-	-
04/28	1,104	1,104	1,089	1,091	-1.18%	24,500	-	-2.42%	-	-

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
2010年 3月期	778 77,800 5/12	231 23,170 4/9 23,110 4/2	1,434,800 14,348 3/1	-	-	93億8502万 3/31
2011年 3月期	805 80,500 4/20	335 33,500 3/16	1,137,200 11,372 4/19	122億8446万	51億1216万	61億408万 3/31
2012年 3月期	566 56,600 8/30	370 37,050 1/25 37,000 4/8 他2件	510,100 5,101 8/29	86億3727万	56億4627万	60億8881万 3/30
2013年 3月期	710 71,000 10/31	200 20,010 6/4	1,544,800 15,448 10/18	108億3474万	30億5356万	104億6849万 3/29
2014年 3月期	2,935 293,500 5/15	566 56,600 4/2	2,531,800 1/10	447億8868万	86億3727万	195億2081万 3/31
2015年 3月期	1,480 7/2	705 10/16 10/14	2,994,900 6/26	235億6515万	112億3023万	128億8682万 3/31
2016年 3月期	1,018 3/31	550 8/25	1,552,600 4/22	162億1613万	87億6117万	161億5234万 3/31
2017年 3月期	1,220 4/21	610 11/9	892,600 11/24	194億3387万	97億1693万	135億5585万 3/31
2018年 3月期	2,200 3/16	706 4/13	3,129,500 11/8	350億4469万	112億4615万	321億9312万 3/30
2019年 3月期	2,792 5/28	1,246 12/25	2,383,100 8/6	444億7489万	227億6133万	281億5004万 3/29
2020年 3月期	1,589 5/7	703 3/23	1,437,000 11/12	290億2709万	128億4572万	151億1143万 3/31
2021年 3月期	1,234 6/4	692 12/28	911,800 2/8	225億4854万	126億8624万	150億6938万 3/31
2022年 3月期	938 4/14	524 2/24	737,000 4/13	171億9609万	96億3778万	110億1716万 3/31
2023年 3月期	1,817 3/31	520 5/19	1,420,600 8/31	334億1957万	95億6421万	275億685万 3/31
2024年 3月期	2,129 6/15	1,317 10/26	1,172,700 6/15	391億5810万	242億2321万	256億990万 3/29
2025年 3月期	1,699 5/8 5/7	811 3/11	642,100 2/7	312億4923万	149億1649万	135億7234万 3/31
2026年 3月期	1,293 6/26	701 4/7	716,500 8/8	237億8179万	128億9329万	177億9020万 3/31
最新	1,033 2026/9/25		25,500	189億9968万

アドバンスト・メディア（3773）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート