- 4347
- 2026/10/01
- 時価
- 141億円
- PER 予
- 15.1倍
- 2010年以降
- 赤字-252.75倍
（2010-2026年） - PBR
- 2.77倍
- 2010年以降
- 0.57-9.3倍
（2010-2026年） - 配当 予
- 3.45%
- ROE 予
- 18.36%
- ROA 予
- 8.71%
- 資料
- Link
- CSV,JSON
ブロードメディア（4347）の株価チャート
株価
10/1
- 前日 (9/30)
- 1,901
- 始値
- 1,891
- 高値
- 1,898
- 安値
- 1,869
- 終値 -0.79%
- 1,886
- 出来高 -54.84%
- 2,800
乖離率
- 株価（5日）
移動平均値 - -0.37%
1,893 - 株価（25日）
移動平均値 - +6.92%
1,764 - 出来高（5日）
移動平均値 - -51.22%
5,740
2026/05/08～2026/10/01
株価推移
| 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 | ||||||||||
| 10/01 | 1,891 | 1,898 | 1,869 | 1,886 | -0.79% | 2,800 | - | +6.92% | - | - |
| 09/30 | 1,900 | 1,920 | 1,900 | 1,901 | +0.16% | 6,200 | - | +8.32% | - | - |
| 09/29 | 1,855 | 1,900 | 1,855 | 1,898 | +0.16% | 8,100 | - | +8.83% | - | - |
| 09/28 | 1,872 | 1,895 | 1,861 | 1,895 | +0.42% | 2,800 | - | +9.28% | - | - |
| 09/25 | 1,898 | 1,910 | 1,870 | 1,887 | -0.63% | 8,800 | - | +9.39% | - | - |
| 09/24 | 1,871 | 1,919 | 1,848 | 1,899 | +3.71% | 30,500 | - | +10.66% | - | - |
| 09/18 | 1,870 | 1,870 | 1,830 | 1,831 | -1.56% | 7,700 | - | +7.26% | - | - |
| 09/17 | 1,900 | 1,900 | 1,860 | 1,860 | -1.9% | 17,600 | - | +9.28% | - | - |
| 09/16 | 1,806 | 1,900 | 1,806 | 1,896 | +2.88% | 17,200 | - | +11.92% | - | - |
| 09/15 | 1,813 | 1,883 | 1,810 | 1,843 | +1.1% | 31,000 | - | +9.38% | - | - |
| 09/14 | 1,793 | 1,854 | 1,777 | 1,823 | +2.42% | 36,200 | - | +8.64% | - | - |
| 09/11 | 1,734 | 1,796 | 1,711 | 1,780 | +0.34% | 30,200 | - | +6.59% | - | - |
| 09/10 | 1,656 | 1,779 | 1,656 | 1,774 | +7.38% | 30,100 | - | +6.48% | - | - |
| 09/09 | 1,671 | 1,671 | 1,638 | 1,652 | -0.36% | 3,900 | - | -0.48% | - | - |
| 09/08 | 1,650 | 1,664 | 1,632 | 1,658 | +1.16% | 15,900 | - | -0.12% | - | - |
| 09/07 | 1,630 | 1,644 | 1,626 | 1,639 | +0.18% | 12,700 | - | -1.38% | - | - |
| 09/04 | 1,636 | 1,651 | 1,632 | 1,636 | +0.06% | 20,200 | - | -1.8% | - | - |
| 09/03 | 1,651 | 1,652 | 1,635 | 1,635 | -0.97% | 5,100 | - | -2.1% | - | - |
| 09/02 | 1,673 | 1,673 | 1,651 | 1,651 | -1.61% | 3,800 | - | -1.49% | - | - |
| 09/01 | 1,665 | 1,681 | 1,640 | 1,678 | +0.78% | 18,400 | - | -0.12% | - | - |
| 08/31 | 1,668 | 1,683 | 1,665 | 1,665 | -1.07% | 2,700 | - | -1.19% | - | - |
| 08/28 | 1,660 | 1,683 | 1,653 | 1,683 | +0.78% | 9,500 | - | -0.3% | - | - |
| 08/27 | 1,678 | 1,689 | 1,660 | 1,670 | -1.47% | 7,200 | - | -1.3% | - | - |
| 08/26 | 1,667 | 1,698 | 1,651 | 1,695 | +1.5% | 34,300 | - | -0.12% | - | - |
| 08/25 | 1,675 | 1,675 | 1,670 | 1,670 | +1.15% | 900 | - | -1.82% | - | - |
| 08/24 | 1,640 | 1,663 | 1,640 | 1,651 | +0.67% | 12,800 | - | -3.22% | - | - |
| 08/21 | 1,647 | 1,657 | 1,625 | 1,640 | -0.43% | 16,800 | - | -4.15% | - | - |
| 08/20 | 1,674 | 1,674 | 1,635 | 1,647 | -0.78% | 15,800 | - | -4.02% | - | - |
| 08/19 | 1,674 | 1,685 | 1,660 | 1,660 | -0.48% | 9,400 | - | -3.66% | - | - |
| 08/18 | 1,689 | 1,700 | 1,667 | 1,668 | -0.48% | 12,600 | - | -3.53% | - | - |
| 08/17 | 1,678 | 1,681 | 1,650 | 1,676 | -0.77% | 12,400 | - | -3.34% | - | - |
| 08/14 | 1,672 | 1,703 | 1,668 | 1,689 | +1.26% | 18,100 | - | -2.93% | - | - |
| 08/13 | 1,653 | 1,679 | 1,653 | 1,668 | +0.12% | 4,100 | - | -4.47% | - | - |
| 08/12 | 1,666 | 1,690 | 1,665 | 1,666 | -0.18% | 9,600 | - | -4.8% | - | - |
| 08/10 | 1,635 | 1,669 | 1,625 | 1,669 | +2.08% | 20,400 | - | -4.85% | - | - |
| 08/07 | 1,656 | 1,673 | 1,633 | 1,635 | -2.1% | 7,600 | - | -7% | - | - |
| 08/06 | 1,631 | 1,670 | 1,626 | 1,670 | +2.2% | 10,500 | - | -5.38% | - | - |
| 08/05 | 1,652 | 1,668 | 1,623 | 1,634 | -1.51% | 8,700 | - | -7.58% | - | - |
| 08/04 | 1,688 | 1,688 | 1,620 | 1,659 | -1.72% | 14,100 | - | -6.48% | - | - |
| 08/03 | 1,738 | 1,742 | 1,688 | 1,688 | -3.76% | 6,300 | - | -4.95% | - | - |
| 07/31 | 1,701 | 1,778 | 1,680 | 1,754 | +0.75% | 35,700 | - | -1.07% | - | - |
| 07/30 | 1,751 | 1,769 | 1,680 | 1,741 | -1.19% | 32,300 | - | -1.53% | - | - |
| 07/29 | 1,779 | 1,794 | 1,760 | 1,762 | +0.11% | 6,700 | - | -0.06% | - | - |
| 07/28 | 1,779 | 1,817 | 1,760 | 1,760 | -2.38% | 7,100 | - | +0.17% | - | - |
| 07/27 | 1,755 | 1,803 | 1,750 | 1,803 | +3.56% | 7,200 | - | +3.03% | - | - |
| 07/24 | 1,808 | 1,808 | 1,736 | 1,741 | -2.19% | 31,800 | - | -0.06% | - | - |
| 07/23 | 1,797 | 1,797 | 1,770 | 1,780 | -0.95% | 8,300 | - | +2.48% | - | - |
| 07/22 | 1,788 | 1,827 | 1,781 | 1,797 | +0.5% | 9,900 | - | +3.87% | - | - |
| 07/21 | 1,800 | 1,860 | 1,780 | 1,788 | -0.39% | 6,600 | - | +3.83% | - | - |
| 07/17 | 1,818 | 1,861 | 1,795 | 1,795 | +0.96% | 14,400 | - | +4.66% | - | - |
| 07/16 | 1,776 | 1,837 | 1,776 | 1,778 | -0.17% | 6,900 | - | +4.16% | - | - |
| 07/15 | 1,818 | 1,818 | 1,781 | 1,781 | -2.14% | 1,500 | - | +4.76% | - | - |
| 07/14 | 1,780 | 1,820 | 1,780 | 1,820 | +1.05% | 4,800 | - | +7.57% | - | - |
| 07/13 | 1,787 | 1,831 | 1,777 | 1,801 | +0.11% | 7,700 | - | +7.07% | - | - |
| 07/10 | 1,785 | 1,843 | 1,785 | 1,799 | -1.37% | 5,800 | - | +7.4% | - | - |
| 07/09 | 1,830 | 1,840 | 1,802 | 1,824 | -0.92% | 5,400 | - | +9.03% | - | - |
| 07/08 | 1,760 | 1,858 | 1,743 | 1,841 | +4.6% | 16,000 | - | +10.57% | - | - |
| 07/07 | 1,753 | 1,772 | 1,753 | 1,760 | -0.17% | 1,200 | - | +6.02% | - | - |
| 07/06 | 1,806 | 1,806 | 1,763 | 1,763 | -1.34% | 2,300 | - | +6.14% | - | - |
| 07/03 | 1,767 | 1,810 | 1,750 | 1,787 | -1.05% | 11,500 | - | +7.46% | - | - |
| 07/02 | 1,779 | 1,810 | 1,775 | 1,806 | +3.32% | 11,400 | - | +8.34% | - | - |
| 07/01 | 1,783 | 1,783 | 1,727 | 1,748 | -1.85% | 9,500 | - | +4.8% | - | - |
| 06/30 | 1,690 | 1,797 | 1,688 | 1,781 | +5.38% | 25,300 | - | +6.39% | - | - |
| 06/29 | 1,620 | 1,699 | 1,620 | 1,690 | +4.32% | 11,200 | - | +0.6% | - | - |
| 06/26 | 1,637 | 1,637 | 1,620 | 1,620 | -0.92% | 500 | - | -4.09% | - | - |
| 06/25 | 1,647 | 1,647 | 1,599 | 1,635 | +1.24% | 5,200 | - | -3.99% | - | - |
| 06/24 | 1,636 | 1,636 | 1,585 | 1,615 | +0.75% | 3,200 | - | -6.1% | - | - |
| 06/23 | 1,583 | 1,615 | 1,575 | 1,603 | +0.44% | 8,200 | - | -7.93% | - | - |
| 06/22 | 1,590 | 1,631 | 1,570 | 1,596 | +0.38% | 24,700 | - | -9.42% | - | - |
| 06/19 | 1,612 | 1,615 | 1,585 | 1,590 | -2.09% | 3,800 | - | -10.82% | - | - |
| 06/18 | 1,605 | 1,624 | 1,596 | 1,624 | +0.56% | 3,600 | - | -9.98% | - | - |
| 06/17 | 1,586 | 1,639 | 1,586 | 1,615 | +1.83% | 5,500 | - | -11.46% | - | - |
| 06/16 | 1,602 | 1,613 | 1,576 | 1,586 | -1.92% | 7,200 | - | -14.08% | - | - |
| 06/15 | 1,601 | 1,625 | 1,577 | 1,617 | +0.68% | 12,600 | - | -13.44% | - | - |
| 06/12 | 1,589 | 1,613 | 1,570 | 1,606 | +0.56% | 8,200 | - | -15.03% | - | - |
| 06/11 | 1,570 | 1,639 | 1,567 | 1,597 | +0.95% | 9,700 | - | -16.47% | - | - |
| 06/10 | 1,552 | 1,608 | 1,550 | 1,582 | +1.41% | 18,400 | - | -18.24% | - | - |
| 06/09 | 1,640 | 1,664 | 1,557 | 1,560 | -4.18% | 60,900 | - | -20.37% | - | - |
| 06/08 | 1,725 | 1,725 | 1,625 | 1,628 | -6.97% | 45,900 | - | -17.94% | - | - |
| 06/05 | 1,650 | 1,769 | 1,650 | 1,750 | +7.03% | 35,400 | - | -12.81% | - | - |
| 06/04 | 1,668 | 1,704 | 1,625 | 1,635 | -4.22% | 40,900 | - | -19.26% | - | - |
| 06/03 | 1,765 | 1,793 | 1,665 | 1,707 | -4.1% | 58,600 | - | -16.69% | - | - |
| 06/02 | 1,861 | 1,861 | 1,780 | 1,780 | -2.47% | 9,600 | - | -14.01% | - | - |
| 06/01 | 1,855 | 1,855 | 1,813 | 1,825 | -2.46% | 4,900 | - | -12.64% | - | - |
| 05/29 | 1,828 | 1,906 | 1,828 | 1,871 | +1.3% | 11,700 | - | -11.2% | - | - |
| 05/28 | 1,866 | 1,887 | 1,816 | 1,847 | -2.22% | 7,700 | - | -13.04% | - | - |
| 05/27 | 1,911 | 1,911 | 1,855 | 1,889 | -1.97% | 12,100 | - | -11.93% | - | - |
| 05/26 | 1,922 | 1,947 | 1,901 | 1,927 | -0.1% | 5,700 | - | -10.99% | - | - |
| 05/25 | 1,968 | 1,985 | 1,910 | 1,929 | -1.78% | 18,500 | - | -11.64% | - | - |
| 05/22 | 2,044 | 2,044 | 1,945 | 1,964 | -4.61% | 13,400 | - | -10.81% | - | - |
| 05/21 | 2,115 | 2,129 | 2,006 | 2,059 | -3.15% | 13,100 | - | -7.25% | - | - |
| 05/20 | 2,167 | 2,167 | 2,117 | 2,126 | -1.07% | 3,900 | - | -4.88% | - | - |
| 05/19 | 2,101 | 2,163 | 2,100 | 2,149 | +2.24% | 4,300 | - | -4.28% | - | - |
| 05/18 | 2,112 | 2,142 | 2,088 | 2,102 | -0.99% | 2,600 | - | -6.7% | - | - |
| 05/15 | 2,111 | 2,170 | 2,111 | 2,123 | -0.09% | 6,800 | - | -6.19% | - | - |
| 05/14 | 2,171 | 2,177 | 2,125 | 2,125 | -1.44% | 4,500 | - | -6.39% | - | - |
| 05/13 | 2,154 | 2,177 | 2,121 | 2,156 | 0% | 15,700 | - | -5.23% | - | - |
| 05/12 | 2,155 | 2,195 | 2,145 | 2,156 | -0.37% | 17,500 | - | -5.36% | - | - |
| 05/11 | 2,155 | 2,168 | 2,095 | 2,164 | +0.42% | 13,700 | - | -5.17% | - | - |
| 05/08 | 2,165 | 2,178 | 2,151 | 2,155 | -0.37% | 4,200 | - | -5.65% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 4,220 422 6/19 | 1,370 137 3/18 137 1/22 | 191,940 1,919,400 6/19 | - | - | +59.57% 5/7 | -26.09% 1/15 |
| 2009年 3月期 | 2,650 265 5/7 | 410 41 2/24 41 2/23 | 480,200 4,802,000 5/7 | - | - | +51.36% 4/14 | -31.96% 10/8 |
| 2010年 3月期 | 2,080 208 8/4 | 540 54 4/1 | 884,980 8,849,800 8/3 | - | - | +78.36% 8/3 | -23.64% 11/19 |
| 2011年 3月期 | 3,310 331 4/23 | 630 63 3/15 | 640,690 6,406,900 4/21 | 220億8548万 | 42億358万 | +25.43% 7/28 | -47.58% 3/15 |
| 2012年 3月期 | 1,410 141 7/28 | 970 97 4/6 | 259,640 2,596,400 7/28 | 94億801万 | 64億7218万 | +15.92% 6/24 | -11.82% 9/26 |
| 2013年 3月期 | 1,920 192 2/26 | 910 91 9/18 91 6/5 他3件 | 508,130 5,081,300 2/22 | 128億1091万 | 60億7184万 | +75.32% 5/7 | -9.71% 4/1 |
| 2014年 3月期 | 5,870 587 5/29 | 1,180 118 4/2 | 1,651,510 16,515,100 1/10 | 391億6670万 | 78億7337万 | +109.48% 5/21 | -30.28% 11/11 |
| 2015年 3月期 | 4,100 410 10/1 | 1,080 108 5/21 | 19,827,660 198,276,600 9/30 | 273億5664万 | 72億613万 | +86.76% 9/30 | -21.33% 5/19 |
| 2016年 3月期 | 2,170 217 4/2 | 750 75 2/12 75 9/7 | 12,127,730 121,277,300 9/28 | 150億2150万 | 51億9176万 | +49.96% 9/30 | -30.92% 8/25 |
| 2017年 3月期 | 1,180 118 4/25 | 740 74 6/24 | 1,927,580 19,275,800 6/20 | 81億6837万 | 51億5214万 | +13.25% 9/16 | -16.27% 6/24 |
| 2018年 3月期 | 1,610 161 7/27 | 680 68 3/26 | 9,394,310 93,943,100 7/27 | 112億4771万 | 53億8201万 | +30.09% 7/27 | -22.95% 1/31 |
| 2019年 3月期 | 990 99 3/20 | 400 40 12/25 | 6,151,180 61,511,800 10/24 | 78億3558万 | 31億6589万 | +27.44% 3/20 | -27.03% 12/25 |
| 2020年 3月期 | 1,350 135 2/4 | 590 59 3/13 | 5,497,790 54,977,900 2/4 | 106億8488万 | 46億6969万 | +37.44% 2/3 | -34.1% 3/16 |
| 2021年 3月期 | 1,460 146 6/23 | 660 66 4/6 | 2,623,460 26,234,600 6/10 | 115億5550万 | 52億2372万 | +30.73% 5/11 | -12.18% 11/2 |
| 2022年 3月期 | 1,060 11/1 | 715 1/28 | 1,090,500 10/28 | 83億8961万 | 56億5903万 | +23.04% 11/2 | -13.72% 12/2 |
| 2023年 3月期 | 1,250 7/14 | 801 4/25 | 973,700 4/28 | 98億9341万 | 63億3970万 | +19.44% 5/18 | -12.04% 8/10 |
| 2024年 3月期 | 2,017 9/29 | 1,012 2/8 | 863,400 2/8 | 159億6401万 | 80億970万 | +14.69% 7/31 | -18.04% 2/8 |
| 2025年 3月期 | 1,987 1/31 | 1,218 4/3 | 649,300 5/13 | 149億250万 | 96億4014万 | +24.66% 5/13 | -15.56% 8/5 |
| 2026年 3月期 | 2,261 3/27 2/5 | 1,452 4/7 | 446,000 12/10 | 169億5750万 | 108億9000万 | +19.31% 12/11 | -10.59% 1/29 |
| 最新 | 1,886 2026/10/1 | 2,800 | 141億4500万 | +6.92% 1,764 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 166%（2.66倍）
- 2004/12/30 vs 2003/12/30
- -61%（0.39倍）
- 2005/12/30 vs 2004/12/30
- 1095%（11.95倍）
- 2006/12/29 vs 2005/12/30
- -86%（0.14倍）
- 2007/12/28 vs 2006/12/29
- -35%（0.65倍）
- 2008/12/30 vs 2007/12/28
- -66%（0.34倍）
- 2009/12/30 vs 2008/12/30
- 72%（1.72倍）
- 2010/12/30 vs 2009/12/30
- 38%（1.38倍）
- 2011/12/30 vs 2010/12/30
- -36%（0.64倍）
- 2012/12/28 vs 2011/12/30
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- 140%（2.4倍）
- 2014/12/30 vs 2013/12/30
- 13%（1.13倍）
- 2015/12/30 vs 2014/12/30
- -59%（0.41倍）
- 2016/12/30 vs 2015/12/30
- -19%（0.81倍）
- 2017/12/29 vs 2016/12/30
- 9%（1.09倍）
- 2018/12/28 vs 2017/12/29
- -51%（0.49倍）
- 2019/12/30 vs 2018/12/28
- 67%（1.67倍）
- 2020/12/30 vs 2019/12/30
- 4%（1.04倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- 24%（1.24倍）
- 2023/12/29 vs 2022/12/30
- 36%（1.36倍）
- 2024/12/30 vs 2023/12/29
- 23%（1.23倍）
- 2025/12/30 vs 2024/12/30
- 22%（1.22倍）
- 2026/10/01 vs 2025/12/30
- -9%（0.91倍）
- 過去安値
400円（2018/12/25） - 372%（4.72倍）
1,886円（10/1）
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。
