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
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%
12/25	1,094	1,120	1,090	1,115	+2.01%	95,900	205億788万	+7.94%
12/24	1,080	1,100	1,079	1,093	+0.92%	63,100	201億324万	+6.22%
12/23	1,085	1,093	1,077	1,083	+0.19%	58,000	199億1932万	+5.66%
12/22	1,081	1,088	1,068	1,081	+1.03%	103,800	198億8253万	+5.77%
12/19	1,038	1,085	1,030	1,070	+3.88%	168,600	196億8021万	+5%
12/18	1,028	1,032	1,020	1,030	-0.77%	52,500	189億4450万	+1.28%
12/17	1,029	1,038	1,026	1,038	+0.87%	68,900	190億9164万	+1.96%
12/16	1,018	1,032	1,018	1,029	+0.98%	78,500	189億2611万	+1.08%
12/15	1,007	1,019	1,003	1,019	+0.49%	47,000	187億4218万	+0.1%
12/12	1,012	1,020	1,003	1,014	+0.5%	50,300	186億5022万	-0.59%
12/11	1,025	1,025	1,006	1,009	-1.37%	46,200	185億5825万	-1.27%
12/10	1,015	1,023	1,014	1,023	+0.79%	80,500	188億1575万	-0.2%
12/09	1,019	1,022	1,004	1,015	-1.17%	57,600	186億6861万	-1.17%
12/08	1,015	1,028	1,015	1,027	+0.69%	56,200	188億8932万	-0.29%
12/05	1,020	1,029	1,016	1,020	-0.39%	38,600	187億6057万	-1.07%
12/04	1,015	1,039	1,012	1,024	+1.89%	69,700	188億3414万	-0.58%
12/03	1,002	1,012	1,000	1,005	+0.5%	45,800	184億8468万	-2.33%
12/02	1,009	1,015	1,000	1,000	-0.5%	51,400	183億9272万	-2.91%
12/01	1,020	1,025	1,005	1,005	-1.08%	75,600	184億8468万	-2.52%
11/28	1,014	1,026	1,012	1,016	+0.2%	38,400	186億8700万	-1.45%
11/27	1,012	1,022	1,012	1,014	0%	29,800	186億5022万	-1.65%
11/26	1,023	1,032	1,008	1,014	0%	43,600	186億5022万	-1.65%
11/25	1,044	1,044	1,012	1,014	-2.41%	50,600	186億5022万	-1.65%
11/21	1,011	1,039	1,011	1,039	+0.87%	51,200	191億1004万	+0.87%
11/20	1,020	1,032	1,020	1,030	+2.49%	44,200	189億4450万	+0.1%
11/19	1,000	1,013	998	1,005	+0.5%	40,500	184億8468万	-2.24%
11/18	1,007	1,014	999	1,000	-1.67%	64,100	183億9272万	-2.63%
11/17	1,020	1,026	1,006	1,017	+0.79%	55,900	187億540万	-0.97%
11/14	1,003	1,024	1,003	1,009	-0.49%	55,600	185億5825万	-1.66%
11/13	1,040	1,040	1,013	1,014	-2.41%	60,900	186億5022万	-1.07%
11/12	1,035	1,054	1,022	1,039	-0.1%	85,000	191億1004万	+1.37%
11/11	1,055	1,064	1,037	1,040	-0.76%	111,400	191億2843万	+1.46%
11/10	1,042	1,051	998	1,048	-0.85%	215,000	192億7557万	+2.34%
11/07	12:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/07	1,053	1,085	972	1,057	-1.77%	530,900	194億4110万	+3.42%
11/06	1,095	1,100	1,072	1,076	+0.19%	152,500	197億9057万	+5.39%
11/05	1,080	1,083	1,045	1,074	-0.74%	155,800	197億5378万	+5.29%
11/04	1,074	1,097	1,070	1,082	+0.28%	196,400	199億92万	+6.08%
10/31	1,068	1,079	1,059	1,079	+2.47%	111,200	198億4574万	+5.68%
10/30	1,018	1,085	1,012	1,053	+6.04%	331,000	193億6753万	+3.03%
10/29	1,016	1,017	991	993	-0.4%	96,900	182億6397万	-3.03%
10/28	1,035	1,035	997	997	-4.04%	104,100	183億3754万	-3.2%
10/27	1,019	1,040	1,016	1,039	+2.87%	177,700	191億1004万	+0.29%
10/24	1,027	1,028	1,005	1,010	-0.3%	99,300	185億7665万	-2.79%
10/23	1,019	1,021	1,008	1,013	-0.59%	68,700	186億3182万	-2.78%
10/22	1,015	1,022	1,010	1,019	+0.39%	68,400	187億4218万	-2.58%
10/21	1,028	1,028	1,009	1,015	-0.59%	81,900	186億6861万	-3.52%
10/20	1,002	1,023	999	1,021	+3.44%	150,700	187億7897万	-3.5%
10/17	1,004	1,007	986	987	-2.08%	74,300	181億5361万	-7.24%
10/16	1,019	1,033	1,000	1,008	-0.88%	101,900	185億3986万	-5.79%
10/15	981	1,024	980	1,017	+4.63%	164,300	187億540万	-5.48%
10/14	980	996	965	972	-1.22%	138,100	178億7772万	-9.92%
10/10	996	1,003	981	984	-0.91%	101,400	180億9844万	-9.14%
10/09	1,003	1,009	986	993	-0.9%	125,300	182億6397万	-8.56%
10/08	1,010	1,023	1,001	1,002	-0.5%	86,300	184億2950万	-7.99%
10/07	1,034	1,036	1,006	1,007	-2.33%	91,300	185億2147万	-7.7%

3773 アドバンスト・メディア

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート