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
09/24	2,387	2,420	2,355	2,356	-0.51%	236,500	-	-8.93%	-	-
09/18	2,337	2,373	2,326	2,368	+0.25%	203,500	-	-9.1%	-	-
09/17	2,324	2,373	2,320	2,362	+0.55%	177,700	-	-9.78%	-	-
09/16	2,370	2,387	2,332	2,349	-1.3%	189,700	-	-10%	-	-
09/15	2,420	2,428	2,363	2,380	-1.73%	262,100	-	-8.53%	-	-
09/14	2,360	2,445	2,350	2,422	+2.71%	239,700	-	-6.49%	-	-
09/11	2,434	2,439	2,321	2,358	-4.34%	446,800	-	-8.46%	-	-
09/10	2,418	2,471	2,371	2,465	+1.27%	214,100	-	-4.05%	-	-
09/09	2,455	2,502	2,434	2,434	-1.46%	190,800	-	-4.7%	-	-
09/08	2,422	2,475	2,389	2,470	+1.77%	288,500	-	-2.76%	-	-
09/07	2,480	2,489	2,412	2,427	-4.94%	335,700	-	-3.77%	-	-
09/04	2,568	2,598	2,536	2,553	-0.23%	164,300	-	+1.83%	-	-
09/03	2,540	2,590	2,523	2,559	-1.2%	299,800	-	+2.81%	-	-
09/02	2,602	2,648	2,555	2,590	-1.03%	349,700	-	+4.86%	-	-
09/01	2,772	2,790	2,601	2,617	-6.3%	544,900	-	+6.99%	-	-
08/31	2,733	2,820	2,711	2,793	+2.91%	395,900	-	+15.32%	-	-
08/28	2,679	2,759	2,660	2,714	+1%	323,600	-	+13.7%	-	-
08/27	2,681	2,739	2,656	2,687	-0.63%	283,100	-	+13.9%	-	-
08/26	2,759	2,826	2,701	2,704	-1.28%	357,000	-	+15.8%	-	-
08/25	2,821	2,821	2,716	2,739	-1.15%	252,700	-	+18.52%	-	-
08/24	2,868	2,887	2,767	2,771	-3.21%	266,800	-	+21.32%	-	-
08/21	2,929	2,929	2,810	2,863	-3.24%	270,300	-	+26.79%	-	-
08/20	2,966	2,995	2,893	2,959	+2.32%	565,900	-	+32.87%	-	-
08/19	2,875	2,950	2,847	2,892	+1.69%	657,600	-	+31.87%	-	-
08/18	2,841	2,892	2,740	2,844	+1.21%	576,000	-	+31.67%	-	-
08/17	3,000	3,040	2,781	2,810	+4.97%	1,905,600	-	+32.05%	-	-
08/14	2,577	2,677	2,551	2,677	+22.97%	878,200	-	+27.72%	-	-
08/13	2,136	2,198	2,118	2,177	+1.92%	226,100	-	+5.17%	-	-
08/12	2,099	2,150	2,085	2,136	+2.79%	154,700	-	+3.49%	-	-
08/10	2,107	2,132	2,067	2,078	-0.57%	145,300	-	+0.87%	-	-
08/07	2,104	2,123	2,059	2,090	-3.42%	131,500	-	+1.55%	-	-
08/06	2,146	2,178	2,138	2,164	+2.85%	143,200	-	+5.25%	-	-
08/05	2,100	2,129	2,080	2,104	+0.72%	131,000	-	+2.63%	-	-
08/04	2,004	2,105	2,000	2,089	+3.83%	199,700	-	+2.05%	-	-
08/03	2,049	2,049	1,981	2,012	-1.81%	164,300	-	-1.57%	-	-
07/31	2,062	2,111	2,049	2,049	-2.98%	173,000	-	+0.29%	-	-
07/30	2,110	2,138	2,080	2,112	+1.29%	202,200	-	+3.48%	-	-
07/29	2,012	2,106	1,986	2,085	+4.62%	309,500	-	+2.31%	-	-
07/28	2,006	2,006	1,967	1,993	-0.65%	104,100	-	-2.06%	-	-
07/27	1,949	2,019	1,949	2,006	+3.99%	139,100	-	-1.43%	-	-
07/24	1,974	1,984	1,915	1,929	-3.98%	194,300	-	-5.26%	-	-
07/23	2,075	2,093	1,998	2,009	-3.51%	180,500	-	-1.57%	-	-
07/22	2,093	2,106	2,070	2,082	-0.86%	125,800	-	+1.96%	-	-
07/21	2,065	2,147	2,065	2,100	+1.45%	107,500	-	+2.99%	-	-
07/17	2,081	2,126	2,061	2,070	-1.99%	183,200	-	+1.72%	-	-
07/16	2,117	2,187	2,108	2,112	+0.48%	162,000	-	+3.83%	-	-
07/15	2,096	2,105	2,072	2,102	0%	102,900	-	+3.5%	-	-
07/14	2,051	2,109	2,045	2,102	+1.3%	116,100	-	+3.5%	-	-
07/13	2,031	2,076	2,015	2,075	+2.42%	135,600	-	+2.17%	-	-
07/10	2,027	2,054	2,005	2,026	-0.05%	100,600	-	-0.34%	-	-
07/09	2,007	2,030	1,994	2,027	+0.35%	120,100	-	-0.64%	-	-
07/08	2,008	2,025	1,973	2,020	-0.35%	177,800	-	-1.03%	-	-
07/07	2,020	2,083	2,000	2,027	-1.03%	343,300	-	-0.88%	-	-
07/06	2,015	2,065	2,010	2,048	+1.39%	169,300	-	-0.15%	-	-
07/03	2,077	2,084	1,999	2,020	-1.13%	134,600	-	-1.7%	-	-
07/02	2,022	2,094	2,014	2,043	+2%	148,500	-	-0.97%	-	-
07/01	2,015	2,038	1,994	2,003	-0.94%	153,000	-	-3.19%	-	-
06/30	2,056	2,061	2,005	2,022	-0.49%	145,100	-	-2.65%	-	-
06/29	2,020	2,032	1,996	2,032	+2.63%	206,500	-	-2.45%	-	-
06/26	2,007	2,011	1,972	1,980	-0.85%	108,900	-	-5.35%	-	-
06/25	2,050	2,080	1,993	1,997	-2.25%	132,800	-	-5.09%	-	-
06/24	2,020	2,083	2,001	2,043	+2.15%	240,800	-	-3.45%	-	-
06/23	2,026	2,026	1,976	2,000	+0.15%	180,900	-	-5.79%	-	-
06/22	2,025	2,028	1,983	1,997	-1.53%	153,600	-	-6.42%	-	-
06/19	2,012	2,034	1,962	2,028	-0.98%	198,000	-	-5.14%	-	-
06/18	2,053	2,082	2,025	2,048	+0.54%	210,300	-	-4.43%	-	-
06/17	2,032	2,086	1,995	2,037	+1.55%	197,100	-	-5.43%	-	-
06/16	2,016	2,018	1,979	2,006	-0.5%	170,400	-	-7.17%	-	-
06/15	2,039	2,070	2,008	2,016	-1.08%	117,900	-	-6.97%	-	-
06/12	2,003	2,039	1,973	2,038	-0.15%	159,000	-	-6.43%	-	-
06/11	2,085	2,085	2,003	2,041	-3.09%	134,000	-	-6.76%	-	-
06/10	2,078	2,122	2,057	2,106	+0.33%	133,600	-	-4.14%	-	-
06/09	2,160	2,171	2,082	2,099	-1.18%	147,000	-	-4.72%	-	-
06/08	2,160	2,206	2,108	2,124	-3.41%	176,900	-	-3.85%	-	-
06/05	2,065	2,203	2,065	2,199	+7.11%	219,800	-	-0.68%	-	-
06/04	2,095	2,112	2,041	2,053	-3.16%	213,200	-	-7.27%	-	-
06/03	2,141	2,141	2,087	2,120	-2.53%	153,600	-	-4.72%	-	-
06/02	2,199	2,223	2,139	2,175	+0.74%	179,300	-	-2.68%	-	-
06/01	2,250	2,265	2,142	2,159	-2.13%	156,100	-	-3.83%	-	-
05/29	2,189	2,278	2,173	2,206	+0.96%	185,900	-	-2.17%	-	-
05/28	2,213	2,237	2,162	2,185	-1.27%	128,100	-	-3.4%	-	-
05/27	2,222	2,239	2,182	2,213	+1.89%	208,700	-	-2.38%	-	-
05/26	2,250	2,250	2,131	2,172	-3.85%	193,200	-	-4.23%	-	-
05/25	2,300	2,300	2,201	2,259	-1.31%	173,700	-	-0.48%	-	-
05/22	2,296	2,339	2,284	2,289	+0.31%	172,100	-	+1.06%	-	-
05/21	2,277	2,299	2,239	2,282	+2.15%	224,600	-	+1.15%	-	-
05/20	2,320	2,326	2,212	2,234	-1.15%	273,700	-	-0.62%	-	-
05/19	2,130	2,260	2,127	2,260	+8.19%	272,200	-	+0.76%	-	-
05/18	2,146	2,162	2,027	2,089	-3.69%	281,200	-	-6.62%	-	-
05/15	2,344	2,344	2,114	2,169	-6.19%	465,800	-	-2.91%	-	-
05/14	2,224	2,344	2,143	2,312	+4.14%	529,900	-	+3.86%	-	-
05/13	2,166	2,223	2,155	2,220	+2.49%	218,700	-	+0.36%	-	-
05/12	2,270	2,289	2,166	2,166	-5.41%	209,400	-	-1.63%	-	-
05/11	2,298	2,316	2,266	2,290	-0.43%	176,300	-	+4.33%	-	-
05/08	2,291	2,322	2,257	2,300	+2.63%	213,600	-	+5.55%	-	-
05/07	2,261	2,272	2,197	2,241	-0.88%	179,200	-	+3.65%	-	-
05/01	2,240	2,299	2,227	2,261	+0.4%	240,600	-	+5.21%	-	-
04/30	2,224	2,277	2,185	2,252	+0.9%	251,300	-	+5.63%	-	-
04/28	2,207	2,240	2,175	2,232	+0.54%	330,500	-	+5.48%	-	-
04/27	2,301	2,301	2,205	2,220	-4.52%	358,000	-	+5.66%	-	-

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	2,356 2026/9/24		236,500	771億3214万

メドレー（4480）の時価総額の推移

2026/04/27～2026/09/24

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート