- 3902
- 2026/04/23
- 時価
- 674億円
- PER
- 227.48倍
- 2014年以降
- 赤字-1362.07倍
（2014-2025年） - PBR
- 20.73倍
- 2014年以降
- 1.82-33.89倍
（2014-2025年） - 配当
- 0%
- ROE
- 9.11%
- ROA
- 5.86%
- 資料
- Link
- CSV,JSON
メディカル・データ・ビジョン（3902）の時価総額の推移
- 2014年12月30日
- 115億8484万
- 2015年12月30日
- 85億7086万
- 2016年12月30日
- 246億806万
- 2017年12月29日
- 459億7507万
- 2018年12月28日
- 364億2370万
- 2019年12月30日
- 353億4295万
- 2020年12月30日
- 1118億1212万
- 2021年12月30日
- 485億4446万
- 2022年12月30日
- 343億76万
- 2023年12月29日
- 250億1893万
- 2024年12月30日
- 148億7771万
- 2025年12月30日
- 639億224万
2025/11/26～2026/04/23
株価＆時価総額の推移
| 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 | ||||||||||
| 04/23 | 1,684 | 1,685 | 1,684 | 1,684 | 0% | 56,100 | 674億635万 | +0.06% | 227.48 | 20.73 |
| 04/22 | 1,684 | 1,685 | 1,683 | 1,684 | 0% | 10,600 | 674億635万 | +0.06% | 227.48 | 20.73 |
| 04/21 | 1,684 | 1,685 | 1,684 | 1,684 | 0% | 6,800 | 674億635万 | +0.06% | 227.48 | 20.73 |
| 04/20 | 1,684 | 1,685 | 1,684 | 1,684 | 0% | 8,800 | 674億635万 | +0.06% | 227.48 | 20.73 |
| 04/17 | 1,684 | 1,685 | 1,684 | 1,684 | +0.06% | 13,200 | 674億635万 | +0.06% | 227.48 | 20.73 |
| 04/16 | 1,684 | 1,685 | 1,683 | 1,683 | -0.06% | 91,500 | 673億6632万 | 0% | 227.35 | 20.72 |
| 04/15 | 1,684 | 1,685 | 1,684 | 1,684 | 0% | 18,800 | 674億635万 | +0.06% | 227.48 | 20.73 |
| 04/14 | 1,684 | 1,685 | 1,684 | 1,684 | -0.06% | 20,400 | 674億635万 | +0.06% | 227.48 | 20.73 |
| 04/13 | 1,684 | 1,686 | 1,684 | 1,685 | 0% | 24,000 | 674億4638万 | +0.12% | 227.62 | 20.74 |
| 04/10 | 1,684 | 1,685 | 1,684 | 1,685 | +0.06% | 16,700 | 674億4638万 | +0.12% | 227.62 | 20.74 |
| 04/09 | 1,684 | 1,685 | 1,684 | 1,684 | 0% | 7,800 | 674億635万 | +0.12% | 227.48 | 20.73 |
| 04/08 | 1,683 | 1,685 | 1,683 | 1,684 | +0.06% | 60,600 | 674億635万 | +0.12% | 227.48 | 20.73 |
| 04/07 | 1,683 | 1,684 | 1,683 | 1,683 | 0% | 32,400 | 673億6632万 | +0.06% | 227.35 | 20.72 |
| 04/06 | 1,683 | 1,684 | 1,683 | 1,683 | 0% | 13,000 | 673億6632万 | +0.06% | 227.35 | 20.72 |
| 04/03 | 1,683 | 1,684 | 1,683 | 1,683 | 0% | 6,500 | 673億6632万 | +0.06% | 227.35 | 20.72 |
| 04/02 | 1,683 | 1,684 | 1,683 | 1,683 | 0% | 7,900 | 673億6632万 | +0.12% | 227.35 | 20.72 |
| 04/01 | 1,683 | 1,686 | 1,683 | 1,683 | 0% | 28,200 | 673億6632万 | +0.12% | 227.35 | 20.72 |
| 03/31 | 1,683 | 1,686 | 1,682 | 1,683 | +0.12% | 22,400 | 673億6632万 | +0.12% | 227.35 | 20.72 |
| 03/30 | 1,679 | 1,685 | 1,679 | 1,681 | 0% | 54,100 | 672億8627万 | 0% | 227.08 | 20.69 |
| 03/27 | 1,679 | 1,683 | 1,679 | 1,681 | +0.12% | 346,800 | 672億8627万 | 0% | 227.08 | 20.69 |
| 03/26 | 1,682 | 1,683 | 1,677 | 1,679 | -0.24% | 102,600 | 672億621万 | -0.12% | 226.81 | 20.67 |
| 03/25 | 1,682 | 1,692 | 1,681 | 1,683 | +0.06% | 129,600 | 673億6632万 | +0.12% | 227.35 | 20.72 |
| 03/24 | 1,684 | 1,684 | 1,682 | 1,682 | -0.12% | 7,800 | 673億2629万 | 0% | 227.21 | 20.7 |
| 03/23 | 1,682 | 1,684 | 1,681 | 1,684 | +0.12% | 20,600 | 674億635万 | +0.12% | 227.48 | 20.73 |
| 03/19 | 1,682 | 1,683 | 1,682 | 1,682 | -0.06% | 7,800 | 673億2629万 | +0.06% | 227.21 | 20.7 |
| 03/18 | 1,683 | 1,684 | 1,683 | 1,683 | 0% | 11,900 | 673億6632万 | +0.12% | 227.35 | 20.72 |
| 03/17 | 1,684 | 1,685 | 1,683 | 1,683 | -0.06% | 33,000 | 673億6632万 | +0.12% | 227.35 | 20.72 |
| 03/16 | 1,684 | 1,686 | 1,684 | 1,684 | 0% | 8,700 | 674億635万 | +0.18% | 227.48 | 20.73 |
| 03/13 | 1,682 | 1,686 | 1,682 | 1,684 | +0.12% | 15,300 | 674億635万 | +0.18% | 227.48 | 20.73 |
| 03/12 | 1,683 | 1,685 | 1,682 | 1,682 | -0.06% | 28,600 | 673億2629万 | +0.06% | 227.21 | 20.7 |
| 03/11 | 1,681 | 1,685 | 1,681 | 1,683 | +0.12% | 20,000 | 673億6632万 | +0.12% | 227.35 | 20.72 |
| 03/10 | 1,686 | 1,687 | 1,680 | 1,681 | +0.06% | 22,800 | 672億8627万 | 0% | 227.08 | 20.69 |
| 03/09 | 1,680 | 1,686 | 1,680 | 1,680 | 0% | 53,000 | 672億4624万 | -0.06% | 226.94 | 20.68 |
| 03/06 | 1,680 | 1,682 | 1,680 | 1,680 | +0.12% | 41,400 | 672億4624万 | -0.12% | 226.94 | 20.68 |
| 03/05 | 1,680 | 1,682 | 1,678 | 1,678 | -0.18% | 105,500 | 671億6618万 | -0.24% | 226.67 | 20.66 |
| 03/04 | 1,680 | 1,684 | 1,678 | 1,681 | 0% | 163,600 | 672億8627万 | -0.12% | 227.08 | 20.69 |
| 03/03 | 1,680 | 1,682 | 1,680 | 1,681 | +0.06% | 69,600 | 672億8627万 | -0.12% | 227.08 | 20.69 |
| 03/02 | 1,679 | 1,684 | 1,679 | 1,680 | +0.06% | 75,100 | 672億4624万 | -0.24% | 226.94 | 20.68 |
| 02/27 | 1,677 | 1,682 | 1,677 | 1,679 | +0.12% | 266,900 | 672億621万 | -0.3% | 226.81 | 20.67 |
| 02/26 | 1,680 | 1,682 | 1,676 | 1,677 | -0.24% | 1,306,700 | 671億2616万 | -0.42% | 226.54 | 20.64 |
| 02/25 | 1,681 | 1,682 | 1,680 | 1,681 | 0% | 41,800 | 672億8627万 | -0.24% | 227.08 | 20.69 |
| 02/24 | 1,681 | 1,682 | 1,679 | 1,681 | +0.06% | 33,100 | 672億8627万 | -0.24% | 227.08 | 20.69 |
| 02/20 | 1,686 | 1,686 | 1,680 | 1,680 | -0.12% | 45,200 | 672億4624万 | -0.36% | 226.94 | 20.68 |
| 02/19 | 1,685 | 1,685 | 1,681 | 1,682 | +0.06% | 22,700 | 673億2629万 | -0.24% | 227.21 | 20.7 |
| 02/18 | 1,684 | 1,687 | 1,681 | 1,681 | -0.18% | 20,300 | 672億8627万 | -0.3% | 227.08 | 20.69 |
| 02/17 | 1,688 | 1,690 | 1,684 | 1,684 | -0.18% | 39,200 | 674億635万 | -0.12% | 227.48 | 20.73 |
| 02/16 | 1,680 | 1,687 | 1,680 | 1,687 | +0.42% | 36,900 | 675億2643万 | 0% | 227.89 | 20.77 |
| 02/13 | 1,682 | 1,688 | 1,679 | 1,680 | -0.18% | 66,500 | 672億4624万 | -0.41% | 226.94 | 20.68 |
| 02/12 | 1,679 | 1,684 | 1,679 | 1,683 | +0.18% | 78,500 | 673億6632万 | -0.24% | 227.35 | 20.72 |
| 02/10 | 1,681 | 1,681 | 1,678 | 1,680 | -0.12% | 174,000 | 672億4624万 | -0.41% | 226.94 | 20.68 |
| 02/09 | 1,681 | 1,682 | 1,680 | 1,682 | -0.06% | 48,500 | 673億2629万 | -0.3% | 227.21 | 20.7 |
| 02/06 | 1,683 | 1,683 | 1,679 | 1,683 | -0.24% | 63,800 | 673億6632万 | -0.3% | 227.35 | 20.72 |
| 02/05 | 1,682 | 1,690 | 1,682 | 1,687 | +0.36% | 67,500 | 675億2643万 | -0.06% | 227.89 | 20.77 |
| 02/04 | 1,680 | 1,687 | 1,680 | 1,681 | 0% | 53,000 | 672億8627万 | -0.41% | 227.08 | 20.69 |
| 02/03 | 1,679 | 1,683 | 1,677 | 1,681 | +0.12% | 102,100 | 672億8627万 | -0.41% | 227.08 | 20.69 |
| 02/02 | 1,680 | 1,681 | 1,676 | 1,679 | -0.59% | 119,600 | 672億621万 | -0.59% | 226.81 | 20.67 |
| 01/30 | 1,690 | 1,691 | 1,689 | 1,689 | -0.06% | 123,600 | 676億649万 | 0% | 228.16 | 20.79 |
| 01/29 | 1,691 | 1,691 | 1,689 | 1,690 | -0.06% | 118,500 | 676億4651万 | +0.06% | 228.3 | 20.8 |
| 01/28 | 1,691 | 1,692 | 1,691 | 1,691 | -0.06% | 233,100 | 676億8654万 | +0.12% | 228.43 | 20.82 |
| 01/27 | 1,691 | 1,692 | 1,690 | 1,692 | +0.06% | 171,300 | 677億2657万 | +0.24% | 228.57 | 20.83 |
| 01/26 | 1,691 | 1,692 | 1,690 | 1,691 | 0% | 108,600 | 676億8654万 | +1.74% | 228.43 | 20.82 |
| 01/23 | 1,690 | 1,692 | 1,690 | 1,691 | +0.06% | 289,600 | 676億8654万 | +4.38% | 228.43 | 20.82 |
| 01/22 | 1,690 | 1,691 | 1,689 | 1,690 | +0.06% | 323,300 | 676億4651万 | +7.37% | 228.3 | 20.8 |
| 01/21 | 1,689 | 1,690 | 1,689 | 1,689 | 0% | 230,800 | 676億649万 | +10.75% | 228.16 | 20.79 |
| 01/20 | 1,689 | 1,690 | 1,688 | 1,689 | +0.06% | 464,200 | 676億649万 | +14.43% | 228.16 | 20.79 |
| 01/19 | 1,689 | 1,689 | 1,688 | 1,688 | 0% | 139,900 | 675億6646万 | +18.29% | 228.03 | 20.78 |
| 01/16 | 1,689 | 1,689 | 1,688 | 1,688 | -0.06% | 143,300 | 675億6646万 | +22.5% | 228.03 | 20.78 |
| 01/15 | 1,688 | 1,689 | 1,688 | 1,689 | +0.06% | 322,400 | 676億649万 | +26.99% | 228.16 | 20.79 |
| 01/14 | 1,689 | 1,689 | 1,688 | 1,688 | -0.06% | 318,700 | 675億6646万 | +31.77% | 228.03 | 20.78 |
| 01/13 | 1,689 | 1,689 | 1,688 | 1,689 | +0.06% | 311,100 | 676億649万 | +37.09% | 228.16 | 20.79 |
| 01/09 | 1,688 | 1,689 | 1,688 | 1,688 | 0% | 274,500 | 675億6646万 | +42.57% | 228.03 | 20.78 |
| 01/08 | 1,689 | 1,689 | 1,688 | 1,688 | 0% | 622,100 | 675億6646万 | +48.85% | 228.03 | 20.78 |
| 01/07 | 1,689 | 1,689 | 1,688 | 1,688 | 0% | 296,300 | 675億6646万 | +55.43% | 228.03 | 20.78 |
| 01/06 | 1,689 | 1,689 | 1,688 | 1,688 | 0% | 831,200 | 675億6646万 | +62.62% | 228.03 | 20.78 |
| 01/05 | 1,688 | 1,690 | 1,688 | 1,688 | 0% | 1,041,800 | 675億6646万 | +70.68% | 228.03 | 20.78 |
| 2025 | ||||||||||
| 12/30 | 1,689 | 1,690 | 1,688 | 1,688 | -0.06% | 535,200 | 675億6646万 | +79.38% | 228.03 | 20.78 |
| 12/29 | 1,688 | 1,689 | 1,688 | 1,689 | +0.06% | 599,600 | 676億649万 | +88.93% | 228.16 | 20.79 |
| 12/26 | 1,687 | 1,689 | 1,687 | 1,688 | 0% | 461,500 | 675億6646万 | +99.53% | 228.03 | 20.78 |
| 12/25 | 1,687 | 1,689 | 1,687 | 1,688 | +0.06% | 511,000 | 675億6646万 | +111.79% | 228.03 | 20.78 |
| 12/24 | 1,686 | 1,688 | 1,686 | 1,687 | +0.06% | 830,300 | 675億2643万 | +125.53% | 227.89 | 20.77 |
| 12/23 | 1,687 | 1,687 | 1,686 | 1,686 | 0% | 674,800 | 674億8640万 | +141.2% | 227.76 | 20.75 |
| 12/22 | 1,686 | 1,687 | 1,686 | 1,686 | 0% | 871,600 | 674億8640万 | +158.99% | 227.76 | 20.75 |
| 12/19 | 1,686 | 1,688 | 1,686 | 1,686 | 0% | 2,074,300 | 674億8640万 | +180.53% | 227.76 | 20.75 |
| 12/18 | 1,693 | 1,693 | 1,683 | 1,686 | +61.8% | 4,646,400 | 674億8640万 | +205.99% | 227.76 | 20.75 |
| 12/17 | 1,042 | 1,042 | 1,042 | 1,042 | +62.31% | 72,600 | 417億868万 | +107.57% | 140.76 | 12.83 |
| 12/16 | 642 | 642 | 642 | 642 | +18.45% | 30,400 | 256億9767万 | +34.31% | 86.73 | 7.9 |
| 12/15 | 542 | 542 | 542 | 542 | +17.32% | 48,200 | 216億9491万 | +15.07% | 73.22 | 6.67 |
| 12/12 | 458 | 462 | 456 | 462 | +1.99% | 130,700 | 184億9271万 | -1.07% | 62.41 | 5.69 |
| 12/11 | 461 | 462 | 450 | 453 | -1.09% | 108,500 | 181億3246万 | -3% | 61.19 | 5.58 |
| 12/10 | 473 | 478 | 456 | 458 | -3.38% | 205,700 | 183億3260万 | -1.72% | 61.87 | 5.64 |
| 12/09 | 483 | 483 | 474 | 474 | -0.84% | 82,800 | 189億7304万 | +1.72% | 64.03 | 5.83 |
| 12/08 | 474 | 481 | 470 | 478 | +0.84% | 96,900 | 191億3315万 | +2.8% | 64.57 | 5.88 |
| 12/05 | 476 | 483 | 470 | 474 | 0% | 91,600 | 189億7304万 | +2.38% | 64.03 | 5.83 |
| 12/04 | 467 | 477 | 467 | 474 | +1.72% | 93,300 | 189億7304万 | +2.82% | 64.03 | 5.83 |
| 12/03 | 462 | 473 | 461 | 466 | +1.3% | 96,400 | 186億5282万 | +1.53% | 62.95 | 5.74 |
| 12/02 | 465 | 469 | 457 | 460 | -1.29% | 134,200 | 184億1266万 | +0.22% | 62.14 | 5.66 |
| 12/01 | 486 | 487 | 464 | 466 | -4.31% | 147,000 | 186億5282万 | +1.53% | 62.95 | 5.74 |
| 11/28 | 484 | 495 | 484 | 487 | +2.31% | 148,600 | 194億9340万 | +6.1% | 65.79 | 5.99 |
| 11/27 | 491 | 491 | 469 | 476 | -3.45% | 261,700 | 190億5310万 | +3.7% | 64.3 | 5.86 |
| 11/26 | 507 | 508 | 489 | 493 | -1% | 192,900 | 197億3357万 | +7.64% | 66.6 | 6.07 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2014年 12月期 | 513 16,400 12/17 | 302 9,670 12/26 | 28,070,400 877,200 12/17 | 181億2118万 | 106億8486万 | 115億8484万 12/30 |
| 2015年 12月期 | 388 12,430 1/5 | 120 960 8/25 | 10,457,600 326,800 1/5 | 141億8200万 | 44億8492万 | 85億7086万 12/30 |
| 2016年 12月期 | 825 3,300 9/28 | 160 1,283 2/12 | 14,687,200 1,835,900 4/15 | 312億4968万 | 60億5550万 | 246億806万 12/30 |
| 2017年 12月期 | 1,432 2,863 6/28 | 604 2,415 1/4 | 1,157,600 578,800 5/30 | 572億8061万 | 241億4420万 | 459億7507万 12/29 |
| 2018年 12月期 | 2,370 4,740 4/6 | 864 12/21 | 1,778,900 11/15 | 948億3412万 | 345億8378万 | 364億2370万 12/28 |
| 2019年 12月期 | 1,544 5/27 | 814 12/20 | 1,413,500 5/15 | 618億250万 | 325億8240万 | 353億4295万 12/30 |
| 2020年 12月期 | 3,525 10/21 | 418 3/23 | 5,881,000 10/22 | 1410億9702万 | 167億3150万 | 1118億1212万 12/30 |
| 2021年 12月期 | 3,185 1/5 | 1,081 12/21 | 3,279,500 2/9 | 1274億8767万 | 432億6975万 | 485億4446万 12/30 |
| 2022年 12月期 | 1,411 8/5 | 830 5/17 | 1,210,000 5/31 | 564億7883万 | 332億2284万 | 343億76万 12/30 |
| 2023年 12月期 | 1,011 2/2 | 590 8/18 | 2,294,900 8/28 | 404億6782万 | 236億1624万 | 250億1893万 12/29 |
| 2024年 12月期 | 682 1/11 | 367 12/24 | 1,706,700 6/12 | 272億9877万 | 146億9010万 | 148億7771万 12/30 |
| 2025年 12月期 | 1,693 12/18 | 332 4/7 | 4,646,400 12/18 | 677億6660万 | 132億8913万 | 639億224万 12/30 |
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。
