アドバンスト・メディア（3773）の株価チャート
株価
8/17
- 前日 (8/14)
- 1,078
- 始値
- 1,078
- 高値
- 1,114
- 安値
- 1,078
- 終値 +1.86%
- 1,098
- 出来高 -30.42%
- 74,800
乖離率
- 株価（5日）
移動平均値 - +1.48%
1,082 - 株価（25日）
移動平均値 - +0.18%
1,096 - 出来高（5日）
移動平均値 - +11.64%
67,000
2026/03/23～2026/08/17
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 | ||||||||||
| 08/17 | 1,078 | 1,114 | 1,078 | 1,098 | +1.86% | 74,800 | 201億9521万 | +0.18% | 14.99 | 1.29 |
| 08/14 | 1,093 | 1,139 | 1,070 | 1,078 | -1.82% | 107,500 | 198億2735万 | -1.73% | 14.71 | 1.27 |
| 08/13 | 1,085 | 1,101 | 1,077 | 1,098 | +1.2% | 49,600 | 201億9521万 | -0.09% | 14.99 | 1.29 |
| 08/12 | 1,052 | 1,086 | 1,052 | 1,085 | +3.24% | 51,300 | 199億5610万 | -1.63% | 14.81 | 1.28 |
| 08/10 | 1,080 | 1,080 | 1,050 | 1,051 | -2.69% | 51,800 | 193億3075万 | -4.97% | 14.35 | 1.24 |
| 08/07 | 1,072 | 1,080 | 1,060 | 1,080 | +0.65% | 33,400 | 198億6414万 | -2.61% | 14.74 | 1.27 |
| 08/06 | 1,055 | 1,073 | 1,040 | 1,073 | +1.71% | 44,300 | 197億3539万 | -3.33% | 14.65 | 1.26 |
| 08/05 | 1,080 | 1,087 | 1,054 | 1,055 | -2.13% | 25,400 | 194億432万 | -4.95% | 14.4 | 1.24 |
| 08/04 | 1,087 | 1,094 | 1,073 | 1,078 | -0.83% | 20,700 | 198億2735万 | -2.8% | 14.71 | 1.27 |
| 08/03 | 1,095 | 1,101 | 1,085 | 1,087 | -0.64% | 26,900 | 199億9289万 | -1.72% | 14.84 | 1.28 |
| 07/31 | 1,105 | 1,105 | 1,081 | 1,094 | -1.08% | 24,600 | 201億2164万 | -0.82% | 14.93 | 1.29 |
| 07/30 | 1,096 | 1,118 | 1,077 | 1,106 | +1.65% | 54,000 | 203億4235万 | +0.64% | 15.1 | 1.3 |
| 07/29 | 1,075 | 1,088 | 1,061 | 1,088 | +2.45% | 42,100 | 200億1128万 | -0.64% | 14.85 | 1.28 |
| 07/28 | 1,068 | 1,077 | 1,058 | 1,062 | -1.3% | 22,800 | 195億3307万 | -2.84% | 14.5 | 1.25 |
| 07/27 | 1,064 | 1,085 | 1,059 | 1,076 | +2.38% | 22,300 | 197億9057万 | -1.37% | 14.69 | 1.27 |
| 07/24 | 1,065 | 1,094 | 1,032 | 1,051 | -2.14% | 28,900 | 193億3075万 | -3.49% | 14.35 | 1.24 |
| 07/23 | 1,100 | 1,100 | 1,071 | 1,074 | -3.16% | 19,900 | 197億5378万 | -1.38% | 14.66 | 1.27 |
| 07/22 | 1,131 | 1,131 | 1,109 | 1,109 | -2.38% | 26,000 | 203億9753万 | +2.02% | 15.14 | 1.31 |
| 07/21 | 1,129 | 1,148 | 1,129 | 1,136 | +0.8% | 29,400 | 208億9413万 | +4.89% | 15.51 | 1.34 |
| 07/17 | 1,131 | 1,142 | 1,108 | 1,127 | -1.57% | 28,600 | 207億2859万 | +4.45% | 15.38 | 1.33 |
| 07/16 | 1,141 | 1,149 | 1,135 | 1,145 | +0.35% | 18,200 | 210億5966万 | +6.51% | 15.63 | 1.35 |
| 07/15 | 1,129 | 1,141 | 1,125 | 1,141 | +1.24% | 18,600 | 209億8609万 | +6.64% | 15.57 | 1.34 |
| 07/14 | 1,125 | 1,135 | 1,121 | 1,127 | 0% | 24,800 | 207億2859万 | +5.72% | 15.38 | 1.33 |
| 07/13 | 1,155 | 1,159 | 1,127 | 1,127 | -2.17% | 24,400 | 207億2859万 | +5.92% | 15.38 | 1.33 |
| 07/10 | 1,122 | 1,154 | 1,122 | 1,152 | +2.67% | 23,600 | 211億8841万 | +8.58% | 15.72 | 1.36 |
| 07/09 | 1,129 | 1,136 | 1,122 | 1,122 | -1.15% | 15,600 | 206億3663万 | +6.05% | 15.32 | 1.32 |
| 07/08 | 1,171 | 1,171 | 1,131 | 1,135 | -4.54% | 47,200 | 208億7574万 | +7.38% | 15.49 | 1.34 |
| 07/07 | 1,155 | 1,192 | 1,155 | 1,189 | +2.5% | 68,200 | 218億6894万 | +12.81% | 16.23 | 1.4 |
| 07/06 | 1,118 | 1,160 | 1,118 | 1,160 | +3.66% | 41,000 | 213億3555万 | +10.48% | 15.83 | 1.37 |
| 07/03 | 1,110 | 1,124 | 1,100 | 1,119 | +0.27% | 27,800 | 205億8145万 | +6.88% | 15.27 | 1.32 |
| 07/02 | 1,078 | 1,126 | 1,068 | 1,116 | +4.79% | 89,300 | 205億2627万 | +6.79% | 15.23 | 1.32 |
| 07/01 | 1,034 | 1,065 | 1,027 | 1,065 | +3.5% | 31,200 | 195億8825万 | +2.11% | 14.54 | 1.26 |
| 06/30 | 1,020 | 1,037 | 1,016 | 1,029 | +1.38% | 23,600 | 189億2611万 | -1.34% | 14.05 | 1.26 |
| 06/29 | 1,006 | 1,019 | 1,006 | 1,015 | +0.5% | 9,500 | 186億6861万 | -2.68% | 13.85 | 1.25 |
| 06/26 | 1,005 | 1,011 | 982 | 1,010 | +1.61% | 25,900 | 185億7665万 | -3.07% | 13.79 | 1.24 |
| 06/25 | 1,030 | 1,030 | 986 | 994 | -1.78% | 42,200 | 182億8236万 | -4.51% | 13.57 | 1.22 |
| 06/24 | 1,016 | 1,023 | 1,002 | 1,012 | -1.08% | 22,800 | 186億1343万 | -2.69% | 13.81 | 1.24 |
| 06/23 | 1,023 | 1,033 | 1,017 | 1,023 | -0.29% | 30,000 | 188億1575万 | -1.45% | 13.96 | 1.26 |
| 06/22 | 1,029 | 1,040 | 1,020 | 1,026 | -0.29% | 50,500 | 188億7093万 | -1.06% | 14 | 1.26 |
| 06/19 | 1,029 | 1,031 | 1,022 | 1,029 | -0.39% | 22,300 | 189億2611万 | -0.58% | 14.05 | 1.26 |
| 06/18 | 1,031 | 1,040 | 1,021 | 1,033 | -0.29% | 40,400 | 189億9968万 | +0.29% | 14.1 | 1.27 |
| 06/17 | 1,016 | 1,053 | 1,008 | 1,036 | +2.07% | 41,100 | 190億5486万 | +0.97% | 14.14 | 1.27 |
| 06/16 | 1,018 | 1,022 | 1,011 | 1,015 | -0.29% | 19,500 | 186億6861万 | -0.98% | 13.85 | 1.25 |
| 06/15 | 1,015 | 1,032 | 1,015 | 1,018 | -0.88% | 30,100 | 187億2379万 | -0.68% | 13.9 | 1.25 |
| 06/12 | 1,025 | 1,034 | 1,020 | 1,027 | +0.2% | 18,500 | 188億8932万 | 0% | 14.02 | 1.26 |
| 06/11 | 1,060 | 1,060 | 1,024 | 1,025 | -3.03% | 25,400 | 188億5254万 | -0.39% | 13.99 | 1.26 |
| 06/10 | 1,071 | 1,075 | 1,050 | 1,057 | -1.86% | 39,000 | 194億4110万 | +2.62% | 14.43 | 1.3 |
| 06/09 | 1,070 | 1,085 | 1,064 | 1,077 | +2.96% | 38,700 | 198億896万 | +4.56% | 14.7 | 1.32 |
| 06/08 | 1,099 | 1,100 | 1,043 | 1,046 | -3.51% | 65,700 | 192億3878万 | +1.55% | 14.28 | 1.29 |
| 06/05 | 1,081 | 1,106 | 1,081 | 1,084 | +0.74% | 54,600 | 199億3771万 | +5.04% | 14.8 | 1.33 |
| 06/04 | 1,072 | 1,085 | 1,071 | 1,076 | +0.47% | 50,400 | 197億9057万 | +4.26% | 14.69 | 1.32 |
| 06/03 | 1,079 | 1,088 | 1,067 | 1,071 | -1.02% | 69,000 | 196億9860万 | +3.68% | 14.62 | 1.32 |
| 06/02 | 1,078 | 1,089 | 1,071 | 1,082 | +0.28% | 46,300 | 199億92万 | +4.54% | 14.77 | 1.33 |
| 06/01 | 1,083 | 1,094 | 1,074 | 1,079 | +0.65% | 57,300 | 198億4574万 | +4.05% | 14.73 | 1.33 |
| 05/29 | 1,072 | 1,085 | 1,068 | 1,072 | 0% | 39,500 | 197億1700万 | +2.98% | 14.63 | 1.32 |
| 05/28 | 1,066 | 1,076 | 1,058 | 1,072 | +0.56% | 45,700 | 197億1700万 | +2.68% | 14.63 | 1.32 |
| 05/27 | 1,011 | 1,074 | 1,010 | 1,066 | +4.2% | 100,600 | 196億664万 | +1.72% | 14.55 | 1.31 |
| 05/26 | 1,000 | 1,030 | 1,000 | 1,023 | +3.44% | 55,800 | 188億1575万 | -2.76% | 13.96 | 1.26 |
| 05/25 | 988 | 990 | 979 | 989 | +0.51% | 28,000 | 181億9040万 | -6.52% | 13.5 | 1.22 |
| 05/22 | 981 | 992 | 975 | 984 | +0.61% | 26,500 | 180億9844万 | -7.52% | 13.43 | 1.21 |
| 05/21 | 975 | 995 | 975 | 978 | +0.62% | 15,100 | 179億8808万 | -8.6% | 13.35 | 1.2 |
| 05/20 | 1,000 | 1,005 | 964 | 972 | -2.31% | 49,200 | 178億7772万 | -9.67% | 13.27 | 1.19 |
| 05/19 | 977 | 995 | 962 | 995 | +2.16% | 100,300 | 183億76万 | -8.04% | 13.58 | 1.22 |
| 05/18 | 938 | 987 | 925 | 974 | +9.07% | 181,900 | 179億1451万 | -10.48% | 13.3 | 1.2 |
| 05/15 | 948 | 948 | 889 | 893 | -5.3% | 106,900 | 164億2470万 | -18.37% | 12.19 | 1.1 |
| 05/14 | 1,032 | 1,032 | 940 | 943 | -5.98% | 148,700 | 173億4433万 | -14.51% | 12.87 | 1.16 |
| 05/13 | 1,032 | 1,057 | 988 | 1,003 | -2.72% | 90,000 | 184億4790万 | -9.72% | 13.69 | 1.23 |
| 05/12 | 1,058 | 1,070 | 1,031 | 1,031 | -2.83% | 34,100 | 189億6289万 | -7.62% | 14.07 | 1.27 |
| 05/11 | 1,070 | 1,080 | 1,060 | 1,061 | -0.38% | 31,100 | 195億1468万 | -5.35% | 14.48 | 1.3 |
| 05/08 | 1,051 | 1,071 | 1,051 | 1,065 | +1.24% | 31,400 | 195億8825万 | -5.25% | 14.54 | 1.31 |
| 05/07 | 1,066 | 1,066 | 1,051 | 1,052 | -0.47% | 45,200 | 193億4914万 | -6.57% | 14.36 | 1.29 |
| 05/01 | 1,072 | 1,075 | 1,052 | 1,057 | -1.77% | 46,500 | 194億4110万 | -5.96% | 14.43 | 1.3 |
| 04/30 | 1,086 | 1,094 | 1,073 | 1,076 | -1.37% | 33,700 | 197億9057万 | -4.1% | 14.69 | 1.32 |
| 04/28 | 1,104 | 1,104 | 1,089 | 1,091 | -1.18% | 24,500 | 200億6646万 | -2.42% | 14.89 | 1.34 |
| 04/27 | 1,110 | 1,123 | 1,096 | 1,104 | +0.18% | 29,300 | 203億556万 | -0.9% | 15.07 | 1.36 |
| 04/24 | 1,124 | 1,135 | 1,102 | 1,102 | -0.54% | 42,200 | 202億6878万 | -0.54% | 15.04 | 1.35 |
| 04/23 | 1,139 | 1,139 | 1,108 | 1,108 | -3.4% | 33,400 | 203億7913万 | +0.45% | 15.12 | 1.36 |
| 04/22 | 1,163 | 1,166 | 1,147 | 1,147 | -0.86% | 25,900 | 210億9645万 | +4.37% | 15.66 | 1.41 |
| 04/21 | 1,150 | 1,166 | 1,150 | 1,157 | +0.26% | 19,800 | 212億8038万 | +5.76% | 15.79 | 1.42 |
| 04/20 | 1,172 | 1,176 | 1,152 | 1,154 | -1.54% | 22,700 | 212億2520万 | +6.16% | 15.75 | 1.42 |
| 04/17 | 1,177 | 1,190 | 1,160 | 1,172 | -0.34% | 32,900 | 215億5627万 | +8.42% | 16 | 1.44 |
| 04/16 | 1,166 | 1,194 | 1,166 | 1,176 | +1.38% | 64,000 | 216億2984万 | +9.5% | 16.05 | 1.45 |
| 04/15 | 1,150 | 1,162 | 1,146 | 1,160 | +1.4% | 64,400 | 213億3555万 | +8.51% | 15.83 | 1.43 |
| 04/14 | 1,129 | 1,144 | 1,129 | 1,144 | +0.88% | 37,000 | 210億4127万 | +7.52% | 15.62 | 1.41 |
| 04/13 | 1,123 | 1,148 | 1,123 | 1,134 | +0.53% | 41,400 | 208億5734万 | +7.08% | 15.48 | 1.39 |
| 04/10 | 1,137 | 1,137 | 1,121 | 1,128 | -0.44% | 44,800 | 207億4699万 | +6.92% | 15.4 | 1.39 |
| 04/09 | 1,144 | 1,145 | 1,125 | 1,133 | -0.53% | 43,700 | 208億3895万 | +7.8% | 15.47 | 1.39 |
| 04/08 | 1,138 | 1,145 | 1,128 | 1,139 | +1.52% | 29,100 | 209億4931万 | +8.89% | 15.55 | 1.4 |
| 04/07 | 1,125 | 1,148 | 1,116 | 1,122 | +0.18% | 60,400 | 206億3663万 | +7.78% | 15.32 | 1.38 |
| 04/06 | 1,137 | 1,149 | 1,119 | 1,120 | -1.58% | 39,600 | 205億9985万 | +7.8% | 15.29 | 1.38 |
| 04/03 | 1,139 | 1,150 | 1,134 | 1,138 | +0.62% | 36,200 | 209億3091万 | +9.63% | 15.53 | 1.4 |
| 04/02 | 1,148 | 1,166 | 1,131 | 1,131 | -1.48% | 85,600 | 208億217万 | +9.06% | 15.44 | 1.39 |
| 04/01 | 1,152 | 1,173 | 1,145 | 1,148 | +1.06% | 124,600 | 211億1484万 | +10.92% | 15.67 | 1.41 |
| 03/31 | 1,109 | 1,159 | 1,103 | 1,136 | +1.52% | 322,400 | 208億9413万 | +10.18% | 10.23 | 1.24 |
| 03/30 | 1,052 | 1,119 | 1,046 | 1,119 | +12.01% | 349,700 | 205億8145万 | +8.64% | 10.08 | 1.22 |
| 03/27 | 997 | 1,004 | 988 | 999 | -0.1% | 47,900 | 183億7433万 | -3.01% | 9 | 1.09 |
| 03/26 | 999 | 1,002 | 992 | 1,000 | +0.4% | 53,100 | 183億9272万 | -3.38% | 9 | 1.09 |
| 03/25 | 994 | 1,004 | 991 | 996 | +1.22% | 36,400 | 183億1915万 | -4.23% | 8.97 | 1.09 |
| 03/24 | 973 | 987 | 970 | 984 | +3.36% | 38,300 | 180億9844万 | -5.84% | 8.86 | 1.08 |
| 03/23 | 971 | 971 | 949 | 952 | -3.45% | 95,900 | 175億987万 | -9.33% | 8.57 | 1.04 |
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 |
| 2026年 3月期 | 1,293 6/26 | 701 4/7 | 716,500 8/8 | 237億8179万 | 128億9329万 | +20.56% 5/16 | -15.39% 8/8 |
| 最新 | 1,098 2026/8/17 | 74,800 | 201億9521万 | +0.18% 1,096 | |||
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）
- 2026/08/17 vs 2025/12/30
- 2%（1.02倍）
- 過去安値
200円（2012/06/04） - 449%（5.49倍）
1,098円（8/17）
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。
