日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
11/13	1,130	1,183	1,120	1,163	+2.29%	167,900	-	+11.93%
11/12	1,070	1,156	1,055	1,137	+5.87%	233,000	-	+9.86%
11/11	12:00 2027年3月期第2四半期(中間期)決算短信〔IFRS〕(連結)
11/11	1,021	1,091	999	1,074	+5.19%	152,700	-	+4.17%
11/10	1,017	1,031	1,013	1,021	+1.59%	21,800	-	-0.87%
11/09	992	1,020	989	1,005	+2.87%	36,400	-	-2.52%
11/06	990	992	967	977	-3.17%	64,600	-	-5.51%
11/05	993	1,021	993	1,009	+1.61%	26,500	-	-2.7%
11/04	988	1,001	984	993	+0.2%	33,800	-	-4.34%
11/02	15:30 自己株式の取得状況に関するお知らせ
11/02	1,011	1,017	991	991	-1.98%	30,200	-	-4.71%
10/30	1,015	1,033	1,004	1,011	-2.13%	35,700	-	-2.88%
10/29	1,039	1,040	1,012	1,033	-1.05%	54,400	-	-0.86%
10/28	1,030	1,048	1,030	1,044	+1.36%	30,400	-	0%
10/27	1,033	1,039	1,029	1,030	-0.39%	15,000	-	-1.44%
10/26	1,032	1,045	1,032	1,034	-0.77%	29,100	-	-1.15%
10/23	1,044	1,045	1,030	1,042	+0.1%	28,600	-	-0.57%
10/22	1,036	1,054	1,036	1,041	+0.29%	23,900	-	-0.76%
10/21	1,030	1,042	1,030	1,038	+0.87%	13,200	-	-1.14%
10/20	1,037	1,037	1,029	1,029	-1.15%	17,900	-	-2.09%
10/19	1,046	1,054	1,040	1,041	-1.23%	11,600	-	-0.95%
10/16	1,036	1,071	1,036	1,054	+1.84%	30,200	-	+0.38%
10/15	1,032	1,042	1,032	1,035	-0.96%	22,800	-	-1.43%
10/14	1,053	1,056	1,045	1,045	-0.76%	15,500	-	-0.57%
10/13	1,057	1,064	1,053	1,053	-0.28%	15,600	-	+0.19%
10/09	1,028	1,057	1,028	1,056	+2.42%	28,900	-	+0.48%
10/08	1,050	1,050	1,031	1,031	-1.81%	20,600	-	-2%
10/07	1,047	1,052	1,040	1,050	+0.48%	27,000	-	-0.38%
10/06	1,050	1,060	1,038	1,045	-0.38%	29,700	-	-0.85%
10/05	1,051	1,056	1,045	1,049	-0.19%	18,300	-	-0.38%
10/02	1,060	1,065	1,051	1,051	-2.14%	23,700	-	-0.19%
10/01	15:30 自己株式の取得状況に関するお知らせ
10/01	1,055	1,074	1,044	1,074	+1.9%	46,600	-	+2.09%
09/30	1,047	1,054	1,040	1,054	+2.03%	22,500	-	+0.29%
09/29	1,044	1,057	1,032	1,033	+0.39%	33,300	-	-1.62%
09/28	1,031	1,034	1,025	1,029	-0.39%	15,500	-	-2%
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	15:30 自己株式の取得状況に関するお知らせ
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	12:00 2027年3月期第1四半期決算短信〔IFRS〕(連結)
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	15:30 自己株式の取得状況に関するお知らせ
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	15:30 報告セグメントの変更に関するお知らせ
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	12:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
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	15:30 自己株式の取得状況に関するお知らせ
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	15:30 事業計画及び成長可能性に関する事項
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	15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
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%

アドバンスト・メディア（3773）のIR情報・決算資料

2026/06/18～2026/11/13

IR情報＆株価推移

開示資料

決算

株式

チャート