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
06/01	15:30 自己株式の取得状況に関するお知らせ
05/29	1,072	1,085	1,068	1,072	0%	39,500	197億1700万	+2.98%
05/28	1,066	1,076	1,058	1,072	+0.56%	45,700	197億1700万	+2.68%
05/27	1,011	1,074	1,010	1,066	+4.2%	100,600	196億664万	+1.72%
05/26	10:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ
05/26	1,000	1,030	1,000	1,023	+3.44%	55,800	188億1575万	-2.76%
05/25	16:30 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
05/25	988	990	979	989	+0.51%	28,000	181億9040万	-6.52%
05/22	981	992	975	984	+0.61%	26,500	180億9844万	-7.52%
05/21	975	995	975	978	+0.62%	15,100	179億8808万	-8.6%
05/20	1,000	1,005	964	972	-2.31%	49,200	178億7772万	-9.67%
05/19	977	995	962	995	+2.16%	100,300	183億76万	-8.04%
05/18	938	987	925	974	+9.07%	181,900	179億1451万	-10.48%
05/15	948	948	889	893	-5.3%	106,900	164億2470万	-18.37%
05/14	1,032	1,032	940	943	-5.98%	148,700	173億4433万	-14.51%
05/13	12:00 2026年3月期決算短信[日本基準](連結)
05/13	1,032	1,057	988	1,003	-2.72%	90,000	184億4790万	-9.72%
05/12	1,058	1,070	1,031	1,031	-2.83%	34,100	189億6289万	-7.62%
05/11	1,070	1,080	1,060	1,061	-0.38%	31,100	195億1468万	-5.35%
05/08	1,051	1,071	1,051	1,065	+1.24%	31,400	195億8825万	-5.25%
05/07	1,066	1,066	1,051	1,052	-0.47%	45,200	193億4914万	-6.57%
05/01	1,072	1,075	1,052	1,057	-1.77%	46,500	194億4110万	-5.96%
04/30	1,086	1,094	1,073	1,076	-1.37%	33,700	197億9057万	-4.1%
04/28	1,104	1,104	1,089	1,091	-1.18%	24,500	200億6646万	-2.42%
04/27	1,110	1,123	1,096	1,104	+0.18%	29,300	203億556万	-0.9%
04/24	1,124	1,135	1,102	1,102	-0.54%	42,200	202億6878万	-0.54%
04/23	1,139	1,139	1,108	1,108	-3.4%	33,400	203億7913万	+0.45%
04/22	1,163	1,166	1,147	1,147	-0.86%	25,900	210億9645万	+4.37%
04/21	1,150	1,166	1,150	1,157	+0.26%	19,800	212億8038万	+5.76%
04/20	1,172	1,176	1,152	1,154	-1.54%	22,700	212億2520万	+6.16%
04/17	1,177	1,190	1,160	1,172	-0.34%	32,900	215億5627万	+8.42%
04/16	1,166	1,194	1,166	1,176	+1.38%	64,000	216億2984万	+9.5%
04/15	1,150	1,162	1,146	1,160	+1.4%	64,400	213億3555万	+8.51%
04/14	1,129	1,144	1,129	1,144	+0.88%	37,000	210億4127万	+7.52%
04/13	1,123	1,148	1,123	1,134	+0.53%	41,400	208億5734万	+7.08%
04/10	1,137	1,137	1,121	1,128	-0.44%	44,800	207億4699万	+6.92%
04/09	1,144	1,145	1,125	1,133	-0.53%	43,700	208億3895万	+7.8%
04/08	1,138	1,145	1,128	1,139	+1.52%	29,100	209億4931万	+8.89%
04/07	1,125	1,148	1,116	1,122	+0.18%	60,400	206億3663万	+7.78%
04/06	15:30 株式会社featの株式の取得(子会社化)に関するお知らせ
04/06	1,137	1,149	1,119	1,120	-1.58%	39,600	205億9985万	+7.8%
04/03	1,139	1,150	1,134	1,138	+0.62%	36,200	209億3091万	+9.63%
04/02	1,148	1,166	1,131	1,131	-1.48%	85,600	208億217万	+9.06%
04/01	1,152	1,173	1,145	1,148	+1.06%	124,600	211億1484万	+10.92%
03/31	1,109	1,159	1,103	1,136	+1.52%	322,400	208億9413万	+10.18%
03/30	1,052	1,119	1,046	1,119	+12.01%	349,700	205億8145万	+8.64%
03/27	15:30 連結業績予想の修正および期末配当予想の修正ならびに投資有価証券の売却に関するお知らせ
03/27	15:30 自己株式取得に係る事項の決定に関するお知らせ
03/27	15:30 役員人事に関するお知らせ
03/27	15:30 国際財務報告基準(IFRS)の任意適用に関するお知らせ
03/27	997	1,004	988	999	-0.1%	47,900	183億7433万	-3.01%
03/26	999	1,002	992	1,000	+0.4%	53,100	183億9272万	-3.38%
03/25	994	1,004	991	996	+1.22%	36,400	183億1915万	-4.23%
03/24	973	987	970	984	+3.36%	38,300	180億9844万	-5.84%
03/23	971	971	949	952	-3.45%	95,900	175億987万	-9.33%
03/19	995	1,008	984	986	-2.38%	50,200	181億3522万	-6.72%
03/18	1,003	1,012	1,003	1,010	+0.7%	22,400	185億7665万	-5.08%
03/17	1,011	1,011	1,000	1,003	+0.3%	30,900	184億4790万	-6.09%
03/16	997	1,007	990	1,000	+0.2%	34,400	183億9272万	-6.98%
03/13	988	1,005	985	998	-0.7%	54,300	183億5593万	-7.42%
03/12	1,038	1,038	999	1,005	-2.33%	52,800	184億8468万	-7.03%
03/11	1,045	1,046	1,024	1,029	-0.58%	28,400	189億2611万	-4.99%
03/10	1,043	1,044	1,029	1,035	+1.57%	26,900	190億3646万	-4.61%
03/09	1,030	1,030	995	1,019	-2.02%	65,600	187億4218万	-6.17%
03/06	1,017	1,044	1,017	1,040	+0.19%	31,800	191億2843万	-4.41%
03/05	1,025	1,044	1,024	1,038	+4.22%	54,900	190億9164万	-4.68%
03/04	1,015	1,020	983	996	-2.16%	104,700	183億1915万	-8.54%
03/03	1,060	1,068	1,018	1,018	-4.68%	98,800	187億2379万	-6.69%
03/02	1,086	1,086	1,055	1,068	-3.61%	61,200	196億4342万	-2.11%
02/27	1,113	1,122	1,101	1,108	+0.09%	38,700	203億7913万	+1.74%
02/26	1,070	1,113	1,070	1,107	+3.55%	78,200	203億6074万	+1.84%
02/25	1,070	1,089	1,068	1,069	0%	131,400	196億6182万	-1.47%
02/24	1,078	1,080	1,060	1,069	-2.2%	88,100	196億6182万	-1.47%
02/20	1,125	1,129	1,091	1,093	-2.84%	73,800	201億324万	+0.74%
02/19	1,121	1,125	1,108	1,125	-0.79%	49,300	206億9181万	+3.69%
02/18	1,129	1,153	1,127	1,134	+1.07%	73,500	208億5734万	+4.81%
02/17	1,107	1,126	1,107	1,122	+1.45%	41,000	206億3663万	+3.99%
02/16	1,120	1,120	1,097	1,106	-1.16%	51,700	203億4235万	+2.79%
02/13	1,135	1,138	1,114	1,119	-1.67%	80,100	205億8145万	+4.29%
02/12	1,155	1,161	1,134	1,138	-1.22%	74,300	209億3091万	+6.36%
02/10	1,126	1,157	1,126	1,152	+2.77%	92,600	211億8841万	+8.07%
02/09	1,152	1,152	1,099	1,121	-4.19%	197,200	206億1824万	+5.56%
02/06	12:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/06	1,070	1,175	1,020	1,170	+9.14%	484,800	215億1948万	+10.38%
02/05	1,053	1,078	1,053	1,072	+1.13%	70,100	197億1700万	+1.42%
02/04	1,075	1,080	1,054	1,060	-1.12%	91,100	194億9628万	+0.09%
02/03	1,078	1,080	1,067	1,072	+0.66%	52,900	197億1700万	+1.04%
02/02	1,078	1,091	1,065	1,065	-1.21%	86,700	195億8825万	+0.28%
01/30	1,072	1,085	1,064	1,078	+1.22%	59,300	198億2735万	+1.51%
01/29	1,064	1,073	1,051	1,065	-0.37%	87,600	195億8825万	+0.19%
01/28	1,038	1,069	1,034	1,069	+3.48%	93,800	196億6182万	+0.56%
01/27	1,034	1,044	1,028	1,033	-0.1%	34,300	189億9968万	-2.64%
01/26	1,027	1,038	1,020	1,034	+0.58%	61,600	190億1807万	-2.54%
01/23	1,038	1,042	1,025	1,028	+0.1%	94,100	189億772万	-3.11%
01/22	1,042	1,055	1,027	1,027	-1.82%	84,200	188億8932万	-3.2%
01/21	1,048	1,054	1,038	1,046	-1.32%	63,600	192億3878万	-1.32%
01/20	1,073	1,079	1,056	1,060	-1.12%	42,700	194億9628万	+0.09%
01/19	1,077	1,078	1,068	1,072	-0.28%	31,600	197億1700万	+1.42%
01/16	1,073	1,077	1,062	1,075	+0.19%	35,300	197億7217万	+1.9%
01/15	1,055	1,076	1,055	1,073	+2.19%	44,900	197億3539万	+1.9%
01/14	1,050	1,063	1,050	1,050	-0.57%	61,100	193億1236万	-0.1%
01/13	1,055	1,062	1,049	1,056	+0.67%	67,400	194億2271万	+0.57%
01/09	1,049	1,057	1,044	1,049	0%	44,400	192億9396万	+0.1%
01/08	1,053	1,058	1,044	1,049	+0.1%	39,400	192億9396万	+0.29%
01/07	1,028	1,051	1,019	1,048	+2.14%	71,800	192億7557万	+0.38%
01/06	1,017	1,047	1,002	1,026	-2.01%	234,500	188億7093万	-1.63%
01/05	1,086	1,090	1,046	1,047	-2.79%	100,500	192億5718万	+0.48%
2025
12/30	1,090	1,090	1,068	1,077	-2.27%	69,800	198億896万	+3.46%
12/29	1,105	1,106	1,094	1,102	-0.27%	66,000	202億6878万	+6.06%
12/26	1,114	1,117	1,104	1,105	-0.9%	76,800	203億2396万	+6.66%

アドバンスト・メディア（3773）のIR情報・決算資料

2025/12/26～2026/05/29

IR情報＆株価推移

開示資料

決算

株式

チャート