アドバンスト・メディア（3773）の株価チャート
株価
3/27
- 前日 (3/26)
- 1,000
- 始値
- 997
- 高値
- 1,004
- 安値
- 988
- 終値 -0.1%
- 999
- 出来高 -9.79%
- 47,900
乖離率
- 株価（5日）
移動平均値 - +1.32%
986 - 株価（25日）
移動平均値 - -3.01%
1,030 - 出来高（5日）
移動平均値 - -11.82%
54,320
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 997 | 1,004 | 988 | 999 | -0.1% | 47,900 | 183億7433万 | -3.01% | 9.66 | 1.16 |
| 03/26 | 999 | 1,002 | 992 | 1,000 | +0.4% | 53,100 | 183億9272万 | -3.38% | 9.67 | 1.16 |
| 03/25 | 994 | 1,004 | 991 | 996 | +1.22% | 36,400 | 183億1915万 | -4.23% | 9.63 | 1.15 |
| 03/24 | 973 | 987 | 970 | 984 | +3.36% | 38,300 | 180億9844万 | -5.84% | 9.51 | 1.14 |
| 03/23 | 971 | 971 | 949 | 952 | -3.45% | 95,900 | 175億987万 | -9.33% | 9.2 | 1.1 |
| 03/19 | 995 | 1,008 | 984 | 986 | -2.38% | 50,200 | 181億3522万 | -6.72% | 9.53 | 1.14 |
| 03/18 | 1,003 | 1,012 | 1,003 | 1,010 | +0.7% | 22,400 | 185億7665万 | -5.08% | 9.76 | 1.17 |
| 03/17 | 1,011 | 1,011 | 1,000 | 1,003 | +0.3% | 30,900 | 184億4790万 | -6.09% | 9.7 | 1.16 |
| 03/16 | 997 | 1,007 | 990 | 1,000 | +0.2% | 34,400 | 183億9272万 | -6.98% | 9.67 | 1.16 |
| 03/13 | 988 | 1,005 | 985 | 998 | -0.7% | 54,300 | 183億5593万 | -7.42% | 9.65 | 1.16 |
| 03/12 | 1,038 | 1,038 | 999 | 1,005 | -2.33% | 52,800 | 184億8468万 | -7.03% | 9.72 | 1.16 |
| 03/11 | 1,045 | 1,046 | 1,024 | 1,029 | -0.58% | 28,400 | 189億2611万 | -4.99% | 9.95 | 1.19 |
| 03/10 | 1,043 | 1,044 | 1,029 | 1,035 | +1.57% | 26,900 | 190億3646万 | -4.61% | 10.01 | 1.2 |
| 03/09 | 1,030 | 1,030 | 995 | 1,019 | -2.02% | 65,600 | 187億4218万 | -6.17% | 9.85 | 1.18 |
| 03/06 | 1,017 | 1,044 | 1,017 | 1,040 | +0.19% | 31,800 | 191億2843万 | -4.41% | 10.05 | 1.2 |
| 03/05 | 1,025 | 1,044 | 1,024 | 1,038 | +4.22% | 54,900 | 190億9164万 | -4.68% | 10.03 | 1.2 |
| 03/04 | 1,015 | 1,020 | 983 | 996 | -2.16% | 104,700 | 183億1915万 | -8.54% | 9.63 | 1.15 |
| 03/03 | 1,060 | 1,068 | 1,018 | 1,018 | -4.68% | 98,800 | 187億2379万 | -6.69% | 9.84 | 1.18 |
| 03/02 | 1,086 | 1,086 | 1,055 | 1,068 | -3.61% | 61,200 | 196億4342万 | -2.11% | 10.32 | 1.24 |
| 02/27 | 1,113 | 1,122 | 1,101 | 1,108 | +0.09% | 38,700 | 203億7913万 | +1.74% | 10.71 | 1.28 |
| 02/26 | 1,070 | 1,113 | 1,070 | 1,107 | +3.55% | 78,200 | 203億6074万 | +1.84% | 10.7 | 1.28 |
| 02/25 | 1,070 | 1,089 | 1,068 | 1,069 | 0% | 131,400 | 196億6182万 | -1.47% | 10.33 | 1.24 |
| 02/24 | 1,078 | 1,080 | 1,060 | 1,069 | -2.2% | 88,100 | 196億6182万 | -1.47% | 10.33 | 1.24 |
| 02/20 | 1,125 | 1,129 | 1,091 | 1,093 | -2.84% | 73,800 | 201億324万 | +0.74% | 10.57 | 1.27 |
| 02/19 | 1,121 | 1,125 | 1,108 | 1,125 | -0.79% | 49,300 | 206億9181万 | +3.69% | 10.88 | 1.3 |
| 02/18 | 1,129 | 1,153 | 1,127 | 1,134 | +1.07% | 73,500 | 208億5734万 | +4.81% | 10.96 | 1.31 |
| 02/17 | 1,107 | 1,126 | 1,107 | 1,122 | +1.45% | 41,000 | 206億3663万 | +3.99% | 10.85 | 1.3 |
| 02/16 | 1,120 | 1,120 | 1,097 | 1,106 | -1.16% | 51,700 | 203億4235万 | +2.79% | 10.69 | 1.28 |
| 02/13 | 1,135 | 1,138 | 1,114 | 1,119 | -1.67% | 80,100 | 205億8145万 | +4.29% | 10.82 | 1.3 |
| 02/12 | 1,155 | 1,161 | 1,134 | 1,138 | -1.22% | 74,300 | 209億3091万 | +6.36% | 11 | 1.32 |
| 02/10 | 1,126 | 1,157 | 1,126 | 1,152 | +2.77% | 92,600 | 211億8841万 | +8.07% | 11.14 | 1.33 |
| 02/09 | 1,152 | 1,152 | 1,099 | 1,121 | -4.19% | 197,200 | 206億1824万 | +5.56% | 10.84 | 1.3 |
| 02/06 | 1,070 | 1,175 | 1,020 | 1,170 | +9.14% | 484,800 | 215億1948万 | +10.38% | 11.31 | 1.36 |
| 02/05 | 1,053 | 1,078 | 1,053 | 1,072 | +1.13% | 70,100 | 197億1700万 | +1.42% | 10.36 | 1.24 |
| 02/04 | 1,075 | 1,080 | 1,054 | 1,060 | -1.12% | 91,100 | 194億9628万 | +0.09% | 10.25 | 1.23 |
| 02/03 | 1,078 | 1,080 | 1,067 | 1,072 | +0.66% | 52,900 | 197億1700万 | +1.04% | 10.36 | 1.24 |
| 02/02 | 1,078 | 1,091 | 1,065 | 1,065 | -1.21% | 86,700 | 195億8825万 | +0.28% | 10.3 | 1.23 |
| 01/30 | 1,072 | 1,085 | 1,064 | 1,078 | +1.22% | 59,300 | 198億2735万 | +1.51% | 10.42 | 1.25 |
| 01/29 | 1,064 | 1,073 | 1,051 | 1,065 | -0.37% | 87,600 | 195億8825万 | +0.19% | 10.3 | 1.23 |
| 01/28 | 1,038 | 1,069 | 1,034 | 1,069 | +3.48% | 93,800 | 196億6182万 | +0.56% | 10.33 | 1.24 |
| 01/27 | 1,034 | 1,044 | 1,028 | 1,033 | -0.1% | 34,300 | 189億9968万 | -2.64% | 9.99 | 1.2 |
| 01/26 | 1,027 | 1,038 | 1,020 | 1,034 | +0.58% | 61,600 | 190億1807万 | -2.54% | 10 | 1.2 |
| 01/23 | 1,038 | 1,042 | 1,025 | 1,028 | +0.1% | 94,100 | 189億772万 | -3.11% | 9.94 | 1.19 |
| 01/22 | 1,042 | 1,055 | 1,027 | 1,027 | -1.82% | 84,200 | 188億8932万 | -3.2% | 9.93 | 1.19 |
| 01/21 | 1,048 | 1,054 | 1,038 | 1,046 | -1.32% | 63,600 | 192億3878万 | -1.32% | 10.11 | 1.21 |
| 01/20 | 1,073 | 1,079 | 1,056 | 1,060 | -1.12% | 42,700 | 194億9628万 | +0.09% | 10.25 | 1.23 |
| 01/19 | 1,077 | 1,078 | 1,068 | 1,072 | -0.28% | 31,600 | 197億1700万 | +1.42% | 10.36 | 1.24 |
| 01/16 | 1,073 | 1,077 | 1,062 | 1,075 | +0.19% | 35,300 | 197億7217万 | +1.9% | 10.39 | 1.25 |
| 01/15 | 1,055 | 1,076 | 1,055 | 1,073 | +2.19% | 44,900 | 197億3539万 | +1.9% | 10.37 | 1.24 |
| 01/14 | 1,050 | 1,063 | 1,050 | 1,050 | -0.57% | 61,100 | 193億1236万 | -0.1% | 10.15 | 1.22 |
| 01/13 | 1,055 | 1,062 | 1,049 | 1,056 | +0.67% | 67,400 | 194億2271万 | +0.57% | 10.21 | 1.22 |
| 01/09 | 1,049 | 1,057 | 1,044 | 1,049 | 0% | 44,400 | 192億9396万 | +0.1% | 10.14 | 1.21 |
| 01/08 | 1,053 | 1,058 | 1,044 | 1,049 | +0.1% | 39,400 | 192億9396万 | +0.29% | 10.14 | 1.21 |
| 01/07 | 1,028 | 1,051 | 1,019 | 1,048 | +2.14% | 71,800 | 192億7557万 | +0.38% | 10.13 | 1.21 |
| 01/06 | 1,017 | 1,047 | 1,002 | 1,026 | -2.01% | 234,500 | 188億7093万 | -1.63% | 9.92 | 1.19 |
| 01/05 | 1,086 | 1,090 | 1,046 | 1,047 | -2.79% | 100,500 | 192億5718万 | +0.48% | 10.12 | 1.21 |
| 2025 | ||||||||||
| 12/30 | 1,090 | 1,090 | 1,068 | 1,077 | -2.27% | 69,800 | 198億896万 | +3.46% | 10.41 | 1.25 |
| 12/29 | 1,105 | 1,106 | 1,094 | 1,102 | -0.27% | 66,000 | 202億6878万 | +6.06% | 10.65 | 1.28 |
| 12/26 | 1,114 | 1,117 | 1,104 | 1,105 | -0.9% | 76,800 | 203億2396万 | +6.66% | 10.68 | 1.28 |
| 12/25 | 1,094 | 1,120 | 1,090 | 1,115 | +2.01% | 95,900 | 205億788万 | +7.94% | 10.78 | 1.29 |
| 12/24 | 1,080 | 1,100 | 1,079 | 1,093 | +0.92% | 63,100 | 201億324万 | +6.22% | 10.57 | 1.27 |
| 12/23 | 1,085 | 1,093 | 1,077 | 1,083 | +0.19% | 58,000 | 199億1932万 | +5.66% | 10.47 | 1.25 |
| 12/22 | 1,081 | 1,088 | 1,068 | 1,081 | +1.03% | 103,800 | 198億8253万 | +5.77% | 10.45 | 1.25 |
| 12/19 | 1,038 | 1,085 | 1,030 | 1,070 | +3.88% | 168,600 | 196億8021万 | +5% | 10.34 | 1.24 |
| 12/18 | 1,028 | 1,032 | 1,020 | 1,030 | -0.77% | 52,500 | 189億4450万 | +1.28% | 9.96 | 1.19 |
| 12/17 | 1,029 | 1,038 | 1,026 | 1,038 | +0.87% | 68,900 | 190億9164万 | +1.96% | 10.03 | 1.2 |
| 12/16 | 1,018 | 1,032 | 1,018 | 1,029 | +0.98% | 78,500 | 189億2611万 | +1.08% | 9.95 | 1.19 |
| 12/15 | 1,007 | 1,019 | 1,003 | 1,019 | +0.49% | 47,000 | 187億4218万 | +0.1% | 9.85 | 1.18 |
| 12/12 | 1,012 | 1,020 | 1,003 | 1,014 | +0.5% | 50,300 | 186億5022万 | -0.59% | 9.8 | 1.17 |
| 12/11 | 1,025 | 1,025 | 1,006 | 1,009 | -1.37% | 46,200 | 185億5825万 | -1.27% | 9.75 | 1.17 |
| 12/10 | 1,015 | 1,023 | 1,014 | 1,023 | +0.79% | 80,500 | 188億1575万 | -0.2% | 9.89 | 1.18 |
| 12/09 | 1,019 | 1,022 | 1,004 | 1,015 | -1.17% | 57,600 | 186億6861万 | -1.17% | 9.81 | 1.18 |
| 12/08 | 1,015 | 1,028 | 1,015 | 1,027 | +0.69% | 56,200 | 188億8932万 | -0.29% | 9.93 | 1.19 |
| 12/05 | 1,020 | 1,029 | 1,016 | 1,020 | -0.39% | 38,600 | 187億6057万 | -1.07% | 9.86 | 1.18 |
| 12/04 | 1,015 | 1,039 | 1,012 | 1,024 | +1.89% | 69,700 | 188億3414万 | -0.58% | 9.9 | 1.19 |
| 12/03 | 1,002 | 1,012 | 1,000 | 1,005 | +0.5% | 45,800 | 184億8468万 | -2.33% | 9.72 | 1.16 |
| 12/02 | 1,009 | 1,015 | 1,000 | 1,000 | -0.5% | 51,400 | 183億9272万 | -2.91% | 9.67 | 1.16 |
| 12/01 | 1,020 | 1,025 | 1,005 | 1,005 | -1.08% | 75,600 | 184億8468万 | -2.52% | 9.72 | 1.16 |
| 11/28 | 1,014 | 1,026 | 1,012 | 1,016 | +0.2% | 38,400 | 186億8700万 | -1.45% | 9.82 | 1.18 |
| 11/27 | 1,012 | 1,022 | 1,012 | 1,014 | 0% | 29,800 | 186億5022万 | -1.65% | 9.8 | 1.17 |
| 11/26 | 1,023 | 1,032 | 1,008 | 1,014 | 0% | 43,600 | 186億5022万 | -1.65% | 9.8 | 1.17 |
| 11/25 | 1,044 | 1,044 | 1,012 | 1,014 | -2.41% | 50,600 | 186億5022万 | -1.65% | 9.8 | 1.17 |
| 11/21 | 1,011 | 1,039 | 1,011 | 1,039 | +0.87% | 51,200 | 191億1004万 | +0.87% | 10.04 | 1.2 |
| 11/20 | 1,020 | 1,032 | 1,020 | 1,030 | +2.49% | 44,200 | 189億4450万 | +0.1% | 9.96 | 1.19 |
| 11/19 | 1,000 | 1,013 | 998 | 1,005 | +0.5% | 40,500 | 184億8468万 | -2.24% | 9.72 | 1.16 |
| 11/18 | 1,007 | 1,014 | 999 | 1,000 | -1.67% | 64,100 | 183億9272万 | -2.63% | 9.67 | 1.16 |
| 11/17 | 1,020 | 1,026 | 1,006 | 1,017 | +0.79% | 55,900 | 187億540万 | -0.97% | 9.83 | 1.18 |
| 11/14 | 1,003 | 1,024 | 1,003 | 1,009 | -0.49% | 55,600 | 185億5825万 | -1.66% | 9.75 | 1.17 |
| 11/13 | 1,040 | 1,040 | 1,013 | 1,014 | -2.41% | 60,900 | 186億5022万 | -1.07% | 9.8 | 1.17 |
| 11/12 | 1,035 | 1,054 | 1,022 | 1,039 | -0.1% | 85,000 | 191億1004万 | +1.37% | 10.04 | 1.2 |
| 11/11 | 1,055 | 1,064 | 1,037 | 1,040 | -0.76% | 111,400 | 191億2843万 | +1.46% | 10.05 | 1.2 |
| 11/10 | 1,042 | 1,051 | 998 | 1,048 | -0.85% | 215,000 | 192億7557万 | +2.34% | 10.13 | 1.21 |
| 11/07 | 1,053 | 1,085 | 972 | 1,057 | -1.77% | 530,900 | 194億4110万 | +3.42% | 10.22 | 1.22 |
| 11/06 | 1,095 | 1,100 | 1,072 | 1,076 | +0.19% | 152,500 | 197億9057万 | +5.39% | 10.4 | 1.25 |
| 11/05 | 1,080 | 1,083 | 1,045 | 1,074 | -0.74% | 155,800 | 197億5378万 | +5.29% | 10.38 | 1.24 |
| 11/04 | 1,074 | 1,097 | 1,070 | 1,082 | +0.28% | 196,400 | 199億92万 | +6.08% | 10.46 | 1.25 |
| 10/31 | 1,068 | 1,079 | 1,059 | 1,079 | +2.47% | 111,200 | 198億4574万 | +5.68% | 10.43 | 1.25 |
| 10/30 | 1,018 | 1,085 | 1,012 | 1,053 | +6.04% | 331,000 | 193億6753万 | +3.03% | 10.18 | 1.22 |
| 10/29 | 1,016 | 1,017 | 991 | 993 | -0.4% | 96,900 | 182億6397万 | -3.03% | 9.6 | 1.15 |
| 10/28 | 1,035 | 1,035 | 997 | 997 | -4.04% | 104,100 | 183億3754万 | -3.2% | 9.64 | 1.15 |
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 | 2,500 250,000 6/7 | 252 25,200 2/12 | 1,125,900 11,259 6/7 | - | - | +65.23% 3/3 | -38.44% 1/22 |
| 2009年 3月期 | 700 70,000 4/2 | 205 20,500 10/28 | 310,400 3,104 6/18 | - | - | +97.35% 5/8 | -35.73% 10/8 |
| 2010年 3月期 | 778 77,800 5/12 | 231 23,110 4/2 | 1,434,800 14,348 3/1 | - | - | +101.11% 5/11 | -24.19% 7/13 |
| 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 | +27.48% 11/29 | -34.81% 5/25 |
| 2012年 3月期 | 566 56,600 8/30 | 370 37,000 4/8 37,000 4/7 | 510,100 5,101 8/29 | 86億3727万 | 56億4627万 | +14.69% 5/11 | -16.39% 9/26 |
| 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 | +95.13% 5/7 | -36.09% 5/18 |
| 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 | +117.76% 5/14 | -39.29% 6/26 |
| 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 | +22.1% 6/6 | -23.35% 10/14 |
| 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 | +21.02% 4/21 | -23.26% 8/24 |
| 2017年 3月期 | 1,220 4/21 | 610 11/9 | 892,600 11/24 | 194億3387万 | 97億1693万 | +25.53% 11/28 | -24.88% 6/24 |
| 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 | +32.75% 11/27 | -13.11% 2/14 |
| 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 | +36.34% 5/22 | -24.94% 7/5 |
| 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 | +25.76% 11/12 | -25.75% 3/23 |
| 2021年 3月期 | 1,234 6/4 | 692 12/28 | 911,800 2/8 | 225億4854万 | 126億8624万 | +19.21% 6/2 | -14.4% 7/2 |
| 2022年 3月期 | 938 4/14 | 524 2/24 | 737,000 4/13 | 171億9609万 | 96億3778万 | +9.64% 9/2 | -11.72% 12/2 |
| 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 | +22.02% 6/29 | -8.69% 10/3 |
| 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 | +20.47% 6/15 | -14.47% 8/4 |
| 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 | +11.42% 7/17 | -25.54% 8/5 |
| 最新 | 999 2026/3/27 | 47,900 | 183億7433万 | -3.01% 1,030 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -81%（0.19倍）
- 2007/12/28 vs 2006/12/29
- -71%（0.29倍）
- 2008/12/30 vs 2007/12/28
- -57%（0.43倍）
- 2009/12/30 vs 2008/12/30
- 31%（1.31倍）
- 2010/12/30 vs 2009/12/30
- 54%（1.54倍）
- 2011/12/30 vs 2010/12/30
- -24%（0.76倍）
- 2012/12/28 vs 2011/12/30
- 31%（1.31倍）
- 2013/12/30 vs 2012/12/28
- 273%（3.73倍）
- 2014/12/30 vs 2013/12/30
- -60%（0.4倍）
- 2015/12/30 vs 2014/12/30
- -10%（0.9倍）
- 2016/12/30 vs 2015/12/30
- 17%（1.17倍）
- 2017/12/29 vs 2016/12/30
- 138%（2.38倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- -12%（0.88倍）
- 2020/12/30 vs 2019/12/30
- -43%（0.57倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- 88%（1.88倍）
- 2023/12/29 vs 2022/12/30
- 57%（1.57倍）
- 2024/12/30 vs 2023/12/29
- -42%（0.58倍）
- 2025/12/30 vs 2024/12/30
- -2%（0.98倍）
- 2026/03/27 vs 2025/12/30
- -7%（0.93倍）
- 過去安値
200円（2012/06/04） - 399%（4.99倍）
999円（3/27）
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。
