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
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	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
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	（IR情報）15:30 特別利益の計上に関するお知らせ
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	（IR情報）15:30 個別業績の前期実績値との差異に関するお知らせ
05/12	（IR情報）15:30 剰余金の配当(増配)に関するお知らせ
05/12	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
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%

ブロードメディア（4347）のイベントチャート

2026/05/08～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート