日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
04/25	862	869	860	867	+2.36%	47,500	159億4649万	+3.34%
04/24	850	857	847	847	+0.36%	28,100	155億7863万	+0.83%
04/23	859	859	842	844	0%	45,900	155億2345万	+0.24%
04/22	852	853	840	844	-0.59%	24,000	155億2345万	-0.12%
04/21	836	855	835	849	+1.56%	48,000	156億1542万	+0.35%
04/18	821	836	815	836	+2.45%	46,400	153億7631万	-1.3%
04/17	805	819	805	816	+1.12%	33,900	150億846万	-3.77%
04/16	818	818	795	807	-0.86%	52,100	148億4292万	-5.06%
04/15	817	817	807	814	+0.12%	31,000	149億7167万	-4.46%
04/14	828	830	797	813	0%	76,400	149億5328万	-4.58%
04/11	771	819	761	813	+1.88%	101,300	149億5328万	-4.69%
04/10	814	814	788	798	+5.42%	72,500	146億7739万	-6.67%
04/09	766	769	732	757	-3.57%	112,700	139億2329万	-11.67%
04/08	749	789	738	785	+11.03%	133,300	144億3828万	-8.72%
04/07	710	740	701	707	-10.96%	245,300	130億365万	-18.08%
04/04	831	833	775	794	-7.24%	138,100	146億382万	-8.63%
04/03	832	856	826	856	-1.5%	78,100	157億4417万	-1.83%
04/02	874	881	869	869	-0.34%	58,700	159億8327万	-0.34%
04/01	880	891	868	872	+0.23%	81,500	160億3845万	+0.11%
03/31	877	879	857	870	-3.33%	117,300	160億166万	-0.23%
03/28	903	920	899	900	-1.1%	77,600	165億5345万	+2.97%
03/27	908	915	902	910	0%	98,800	167億3737万	+4%
03/26	913	922	909	910	+0.44%	62,900	167億3737万	+4%
03/25	908	915	904	906	+0.78%	60,800	166億6380万	+3.42%
03/24	899	908	897	899	+0.33%	57,300	165億3505万	+2.63%
03/21	895	906	892	896	+0.45%	78,100	164億7988万	+1.93%
03/19	896	917	892	892	-1%	95,300	164億630万	+1.13%
03/18	880	909	876	901	+2.5%	105,000	165億7184万	+1.58%
03/17	878	885	874	879	+0.46%	72,500	161億6720万	-1.46%
03/14	849	876	849	875	+2.1%	72,200	160億9363万	-3.21%
03/13	880	887	857	857	-0.92%	91,500	157億6256万	-6.44%
03/12	857	869	857	865	+0.93%	60,900	159億970万	-6.69%
03/11	820	857	811	857	+3.38%	144,400	157億6256万	-8.54%
03/10	831	833	818	829	+0.48%	109,200	152億4756万	-12.46%
03/07	845	845	822	825	-4.07%	156,100	151億7399万	-14.06%
03/06	863	867	853	860	+0.23%	81,400	158億1774万	-11.61%
03/05	835	867	835	858	+2.14%	157,300	157億8095万	-12.72%
03/04	843	843	828	840	-0.94%	105,800	154億4988万	-15.41%
03/03	851	852	842	848	+0.36%	72,700	155億9702万	-15.62%
02/28	870	875	841	845	-2.99%	109,000	155億4185万	-16.75%
02/27	858	873	856	871	+1.52%	163,200	160億2006万	-14.86%
02/26	858	864	848	858	-0.23%	176,600	157億8095万	-16.7%
02/25	860	869	842	860	-3.59%	227,400	158億1774万	-17.15%
02/21	908	910	892	892	-1.87%	136,900	164億630万	-14.64%
02/20	926	930	906	909	-2.47%	141,300	167億1898万	-13.59%
02/19	914	943	909	932	+1.53%	176,400	171億4201万	-11.99%
02/18	925	926	910	918	-0.33%	157,800	168億8452万	-13.8%
02/17	926	941	921	921	-0.43%	160,100	169億3969万	-14.17%
02/14	972	974	925	925	-5.03%	284,000	170億1326万	-14.35%
02/13	980	983	959	974	+0.41%	162,600	179億1451万	-10.48%
02/12	997	997	956	970	-3.29%	280,000	178億4094万	-11.33%
02/10	1,005	1,013	996	1,003	-1.76%	219,900	184億4790万	-8.74%
02/07	12:00 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/07	1,200	1,265	1,019	1,021	-13.33%	642,100	187億7897万	-7.43%
02/06	1,183	1,190	1,167	1,178	+0.26%	125,300	216億6662万	+6.7%
02/05	1,159	1,184	1,140	1,175	+2.17%	173,400	216億1145万	+6.92%
02/04	1,129	1,154	1,120	1,150	+4.36%	100,300	211億5163万	+5.12%
02/03	1,104	1,113	1,095	1,102	-1.52%	42,900	202億6878万	+1.19%
01/31	1,137	1,137	1,117	1,119	-2.01%	46,900	205億8145万	+2.85%
01/30	1,141	1,150	1,131	1,142	-1.13%	85,500	210億449万	+5.16%
01/29	1,118	1,158	1,111	1,155	+3.59%	118,100	212億4359万	+6.65%
01/28	1,096	1,116	1,070	1,115	+1.27%	81,300	205億788万	+3.24%
01/27	1,143	1,153	1,099	1,101	-3.08%	89,700	202億5038万	+2.13%
01/24	1,096	1,140	1,087	1,136	+4.03%	116,200	208億9413万	+5.58%
01/23	1,067	1,098	1,056	1,092	+2.73%	55,700	200億8485万	+1.87%
01/22	1,058	1,071	1,055	1,063	+1.14%	37,300	195億5146万	-0.65%
01/21	1,059	1,059	1,033	1,051	-0.19%	48,700	193億3075万	-1.59%
01/20	1,040	1,062	1,035	1,053	+1.54%	42,600	193億6753万	-1.31%
01/17	1,052	1,053	1,030	1,037	-2.9%	58,000	190億7325万	-2.81%
01/16	1,077	1,097	1,068	1,068	-0.56%	51,200	196億4342万	0%
01/15	1,075	1,089	1,071	1,074	-0.65%	46,200	197億5378万	+0.66%
01/14	1,106	1,106	1,076	1,081	-2.88%	64,200	198億8253万	+1.41%
01/10	1,110	1,129	1,110	1,113	0%	50,200	204億7110万	+4.51%
01/09	1,112	1,122	1,100	1,113	-0.63%	64,400	204億7110万	+4.7%
01/08	1,102	1,120	1,096	1,120	+0.36%	54,900	205億9985万	+5.56%
01/07	1,111	1,123	1,097	1,116	+2.01%	86,500	205億2627万	+5.28%
01/06	1,098	1,110	1,086	1,094	-0.36%	88,800	201億2164万	+3.4%
2024
12/30	1,071	1,099	1,070	1,098	+3.1%	60,800	201億9521万	+3.68%
12/27	1,047	1,075	1,043	1,065	+1.91%	58,400	195億8825万	+0.66%
12/26	1,032	1,058	1,032	1,045	+0.19%	79,100	192億2039万	-1.42%
12/25	1,052	1,080	1,037	1,043	+0.68%	75,500	191億8361万	-1.88%
12/24	1,058	1,058	1,032	1,036	-2.72%	65,900	190億5486万	-2.72%
12/23	1,068	1,073	1,055	1,065	-0.47%	57,000	195億8825万	-0.37%
12/20	1,075	1,102	1,055	1,070	0%	87,700	196億8021万	0%
12/19	1,047	1,074	1,047	1,070	-0.47%	58,100	196億8021万	-0.19%
12/18	1,085	1,086	1,060	1,075	-0.46%	83,100	197億7217万	0%
12/17	1,039	1,095	1,027	1,080	+4.15%	140,800	198億6414万	+0.28%
12/16	1,047	1,048	1,028	1,037	-1.14%	72,600	190億7325万	-3.8%
12/13	1,061	1,070	1,046	1,049	+0.58%	80,300	192億9396万	-2.96%
12/12	1,027	1,058	1,027	1,043	+2.96%	123,200	191億8361万	-3.52%
12/11	1,006	1,017	995	1,013	-0.39%	106,000	186億3182万	-6.29%
12/10	1,050	1,050	1,011	1,017	-3.69%	123,100	187億540万	-6.01%
12/09	1,053	1,069	1,052	1,056	+0.28%	52,200	194億2271万	-2.49%
12/06	1,061	1,071	1,044	1,053	-0.47%	51,000	193億6753万	-2.77%
12/05	1,057	1,063	1,047	1,058	+1.34%	44,300	194億5950万	-2.49%
12/04	1,047	1,050	1,033	1,044	-0.76%	57,800	192億200万	-3.78%
12/03	1,060	1,063	1,044	1,052	-1.03%	61,100	193億4914万	-3.13%
12/02	1,068	1,077	1,055	1,063	-0.75%	48,600	195億5146万	-2.21%
11/29	1,079	1,080	1,065	1,071	-0.74%	26,500	196億9860万	-1.29%
11/28	1,083	1,102	1,078	1,079	-0.64%	34,600	198億4574万	-0.37%
11/27	1,110	1,117	1,080	1,086	-0.82%	48,900	199億7449万	+0.37%

3773 アドバンスト・メディア

IR情報

2024/11/27～2025/04/25

IR情報＆株価推移

開示資料

決算

株式

チャート