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
08/14	2,577	2,677	2,551	2,677	+22.97%	878,200	876億4123万	+27.72%	44.95	5.41
08/13	2,136	2,198	2,118	2,177	+1.92%	226,100	712億7193万	+5.17%	36.55	4.4
08/12	2,099	2,150	2,085	2,136	+2.79%	154,700	699億2964万	+3.49%	35.86	4.31
08/10	2,107	2,132	2,067	2,078	-0.57%	145,300	680億3081万	+0.87%	34.89	4.2
08/07	2,104	2,123	2,059	2,090	-3.42%	131,500	684億2367万	+1.55%	35.09	4.22
08/06	2,146	2,178	2,138	2,164	+2.85%	143,200	708億4633万	+5.25%	36.33	4.37
08/05	2,100	2,129	2,080	2,104	+0.72%	131,000	688億8201万	+2.63%	35.32	4.25
08/04	2,004	2,105	2,000	2,089	+3.83%	199,700	683億9093万	+2.05%	35.07	4.22
08/03	2,049	2,049	1,981	2,012	-1.81%	164,300	658億7006万	-1.57%	33.78	4.06
07/31	2,062	2,111	2,049	2,049	-2.98%	173,000	670億8139万	+0.29%	34.4	4.14
07/30	2,110	2,138	2,080	2,112	+1.29%	202,200	691億4392万	+3.48%	35.46	4.27
07/29	2,012	2,106	1,986	2,085	+4.62%	309,500	682億5998万	+2.31%	35.01	4.21
07/28	2,006	2,006	1,967	1,993	-0.65%	104,100	652億4802万	-2.06%	33.46	4.03
07/27	1,949	2,019	1,949	2,006	+3.99%	139,100	656億7363万	-1.43%	33.68	4.05
07/24	1,974	1,984	1,915	1,929	-3.98%	194,300	631億5275万	-5.26%	32.39	3.9
07/23	2,075	2,093	1,998	2,009	-3.51%	180,500	657億7184万	-1.57%	33.73	4.06
07/22	2,093	2,106	2,070	2,082	-0.86%	125,800	681億6176万	+1.96%	34.96	4.21
07/21	2,065	2,147	2,065	2,100	+1.45%	107,500	687億5106万	+2.99%	35.26	4.24
07/17	2,081	2,126	2,061	2,070	-1.99%	183,200	677億6890万	+1.72%	34.75	4.18
07/16	2,117	2,187	2,108	2,112	+0.48%	162,000	691億4392万	+3.83%	35.46	4.27
07/15	2,096	2,105	2,072	2,102	0%	102,900	688億1653万	+3.5%	35.29	4.25
07/14	2,051	2,109	2,045	2,102	+1.3%	116,100	688億1653万	+3.5%	35.29	4.25
07/13	2,031	2,076	2,015	2,075	+2.42%	135,600	679億3259万	+2.17%	34.84	4.19
07/10	2,027	2,054	2,005	2,026	-0.05%	100,600	663億2840万	-0.34%	34.02	4.09
07/09	2,007	2,030	1,994	2,027	+0.35%	120,100	663億6114万	-0.64%	34.03	4.09
07/08	2,008	2,025	1,973	2,020	-0.35%	177,800	661億3197万	-1.03%	33.91	4.08
07/07	2,020	2,083	2,000	2,027	-1.03%	343,300	663億6114万	-0.88%	34.03	4.09
07/06	2,015	2,065	2,010	2,048	+1.39%	169,300	670億4865万	-0.15%	34.38	4.14
07/03	2,077	2,084	1,999	2,020	-1.13%	134,600	661億3197万	-1.7%	33.91	4.08
07/02	2,022	2,094	2,014	2,043	+2%	148,500	668億8495万	-0.97%	34.3	4.13
07/01	2,015	2,038	1,994	2,003	-0.94%	153,000	655億7541万	-3.19%	33.63	4.05
06/30	2,056	2,061	2,005	2,022	-0.49%	145,100	661億9744万	-2.65%	33.95	4.06
06/29	2,020	2,032	1,996	2,032	+2.63%	206,500	665億2483万	-2.45%	34.12	4.08
06/26	2,007	2,011	1,972	1,980	-0.85%	108,900	648億2242万	-5.35%	33.24	3.98
06/25	2,050	2,080	1,993	1,997	-2.25%	132,800	653億7898万	-5.09%	33.53	4.01
06/24	2,020	2,083	2,001	2,043	+2.15%	240,800	668億8495万	-3.45%	34.3	4.1
06/23	2,026	2,026	1,976	2,000	+0.15%	180,900	654億7720万	-5.79%	33.58	4.02
06/22	2,025	2,028	1,983	1,997	-1.53%	153,600	653億7898万	-6.42%	33.53	4.01
06/19	2,012	2,034	1,962	2,028	-0.98%	198,000	663億9388万	-5.14%	34.05	4.07
06/18	2,053	2,082	2,025	2,048	+0.54%	210,300	670億4865万	-4.43%	34.38	4.11
06/17	2,032	2,086	1,995	2,037	+1.55%	197,100	666億8852万	-5.43%	34.2	4.09
06/16	2,016	2,018	1,979	2,006	-0.5%	170,400	656億7363万	-7.17%	33.68	4.03
06/15	2,039	2,070	2,008	2,016	-1.08%	117,900	660億101万	-6.97%	33.85	4.05
06/12	2,003	2,039	1,973	2,038	-0.15%	159,000	667億2126万	-6.43%	34.22	4.09
06/11	2,085	2,085	2,003	2,041	-3.09%	134,000	668億1948万	-6.76%	34.27	4.1
06/10	2,078	2,122	2,057	2,106	+0.33%	133,600	689億4749万	-4.14%	35.36	4.23
06/09	2,160	2,171	2,082	2,099	-1.18%	147,000	687億1832万	-4.72%	35.24	4.22
06/08	2,160	2,206	2,108	2,124	-3.41%	176,900	695億3678万	-3.85%	35.66	4.27
06/05	2,065	2,203	2,065	2,199	+7.11%	219,800	719億9218万	-0.68%	36.92	4.42
06/04	2,095	2,112	2,041	2,053	-3.16%	213,200	672億1234万	-7.27%	34.47	4.12
06/03	2,141	2,141	2,087	2,120	-2.53%	153,600	694億583万	-4.72%	35.59	4.26
06/02	2,199	2,223	2,139	2,175	+0.74%	179,300	712億645万	-2.68%	36.52	4.37
06/01	2,250	2,265	2,142	2,159	-2.13%	156,100	706億8263万	-3.83%	36.25	4.34
05/29	2,189	2,278	2,173	2,206	+0.96%	185,900	722億2135万	-2.17%	37.04	4.43
05/28	2,213	2,237	2,162	2,185	-1.27%	128,100	715億3384万	-3.4%	36.68	4.39
05/27	2,222	2,239	2,182	2,213	+1.89%	208,700	724億5052万	-2.38%	37.15	4.44
05/26	2,250	2,250	2,131	2,172	-3.85%	193,200	711億823万	-4.23%	36.47	4.36
05/25	2,300	2,300	2,201	2,259	-1.31%	173,700	739億5649万	-0.48%	37.93	4.54
05/22	2,296	2,339	2,284	2,289	+0.31%	172,100	749億3865万	+1.06%	38.43	4.6
05/21	2,277	2,299	2,239	2,282	+2.15%	224,600	747億948万	+1.15%	38.31	4.58
05/20	2,320	2,326	2,212	2,234	-1.15%	273,700	731億3803万	-0.62%	37.51	4.49
05/19	2,130	2,260	2,127	2,260	+8.19%	272,200	739億8923万	+0.76%	37.94	4.54
05/18	2,146	2,162	2,027	2,089	-3.69%	281,200	683億9093万	-6.62%	35.07	4.2
05/15	2,344	2,344	2,114	2,169	-6.19%	465,800	710億1002万	-2.91%	36.42	4.36
05/14	2,224	2,344	2,143	2,312	+4.14%	529,900	756億9164万	+3.86%	38.82	4.64
05/13	2,166	2,223	2,155	2,220	+2.49%	218,700	726億7969万	+0.36%	37.27	4.46
05/12	2,270	2,289	2,166	2,166	-5.41%	209,400	709億1180万	-1.63%	36.37	4.35
05/11	2,298	2,316	2,266	2,290	-0.43%	176,300	749億7139万	+4.33%	38.45	4.6
05/08	2,291	2,322	2,257	2,300	+2.63%	213,600	752億9878万	+5.55%	38.62	4.62
05/07	2,261	2,272	2,197	2,241	-0.88%	179,200	733億6720万	+3.65%	37.63	4.5
05/01	2,240	2,299	2,227	2,261	+0.4%	240,600	740億2197万	+5.21%	37.96	4.54
04/30	2,224	2,277	2,185	2,252	+0.9%	251,300	737億2732万	+5.63%	37.81	4.52
04/28	2,207	2,240	2,175	2,232	+0.54%	330,500	730億7255万	+5.48%	37.47	4.48
04/27	2,301	2,301	2,205	2,220	-4.52%	358,000	726億7969万	+5.66%	37.27	4.46
04/24	2,324	2,358	2,300	2,325	-1.9%	252,900	761億1724万	+11.56%	39.04	4.67
04/23	2,406	2,437	2,370	2,370	-2.27%	329,200	775億9048万	+14.99%	39.79	4.76
04/22	2,399	2,437	2,392	2,425	+1.08%	194,800	793億9110万	+18.93%	40.71	4.87
04/21	2,388	2,404	2,375	2,399	+1.01%	239,800	785億3990万	+19.12%	40.28	4.82
04/20	2,326	2,375	2,322	2,375	+2.37%	259,800	777億5417万	+19.23%	39.87	4.77
04/17	2,248	2,348	2,248	2,320	+3.39%	361,100	759億5355万	+17.65%	38.95	4.66
04/16	2,266	2,299	2,227	2,244	+1.08%	458,200	734億6541万	+14.78%	37.68	4.51
04/15	2,134	2,220	2,133	2,220	+4.18%	269,500	726億7969万	+14.37%	37.27	4.46
04/14	2,095	2,131	2,091	2,131	+2.9%	147,800	697億6595万	+10.47%	35.78	4.28
04/13	2,060	2,109	2,058	2,071	-0.38%	181,200	678億164万	+7.86%	34.77	4.16
04/10	2,102	2,116	2,060	2,079	-1.56%	313,900	680億6354万	+8.56%	34.91	4.18
04/09	2,121	2,148	2,103	2,112	+0.57%	410,200	691億4392万	+10.81%	35.46	4.24
04/08	2,096	2,100	2,045	2,100	+4.43%	318,700	687億5106万	+10.88%	35.26	4.22
04/07	1,987	2,039	1,984	2,011	+1.36%	244,300	658億3732万	+6.85%	33.76	4.04
04/06	1,989	2,009	1,959	1,984	+1.07%	249,600	649億5338万	+5.76%	33.31	3.98
04/03	1,952	1,993	1,935	1,963	+0.36%	299,200	642億6587万	+4.64%	32.96	3.94
04/02	1,955	2,009	1,954	1,956	-1.41%	252,600	640億3670万	+4.26%	32.84	3.93
04/01	1,901	1,986	1,897	1,984	+4.42%	295,400	649億5338万	+5.93%	33.31	3.98
03/31	1,905	1,939	1,887	1,900	+1.17%	258,100	622億334万	+1.5%	31.9	4.37
03/30	1,872	1,904	1,863	1,878	-1.21%	312,600	614億8309万	0%	31.53	4.32
03/27	1,878	1,908	1,853	1,901	+3.2%	334,300	622億3607万	+0.74%	31.92	4.37
03/26	1,844	1,861	1,818	1,842	-1.02%	320,000	603億450万	-2.8%	30.93	4.24
03/25	1,846	1,877	1,841	1,861	+0.11%	265,000	609億2653万	-2.05%	31.25	4.28
03/24	1,800	1,870	1,793	1,859	+4.32%	416,400	608億6105万	-2.21%	31.21	4.28
03/23	1,720	1,785	1,715	1,782	+2%	584,700	583億4018万	-6.85%	29.92	4.1
03/19	1,731	1,799	1,725	1,747	-4.9%	859,600	571億9433万	-9.76%	29.33	4.02

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2019年 12月期	1,350 12/12	1,181 12/17	4,625,900 12/12	372億9294万	326億2441万	364億7604万 12/30
2020年 12月期	7,370 10/15	1,210 1/22	5,476,100 4/10	2226億9929万	340億5557万	1402億3651万 12/30
2021年 12月期	6,030 1/21	2,232 12/20	1,957,200 4/28	1838億5168万	718億8312万	755億7049万 12/30
2022年 12月期	4,690 12/15	1,726 3/15	2,288,100 12/29	1532億4012万	561億6939万	1261億6058万 12/30
2023年 12月期	6,040 8/16	3,420 4/27	1,773,400 8/16	1977億4114万	1119億6601万	1423億5939万 12/29
2024年 12月期	5,110 3/1 2/29	2,960 8/16	2,663,800 8/15	1672億9424万	969億625万	1247億1540万 12/30
2025年 12月期	4,140 1/28	2,066 11/6	3,413,100 8/15	1355億3780万	676億3794万	728億3039万 12/30
最新	2,677 2026/8/14		878,200	876億4123万

メドレー（4480）の時価総額の推移

2026/03/19～2026/08/14

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート