時価総額

2019年12月30日: 364億7604万
2020年12月30日: 1402億3651万
2021年12月30日: 755億7049万
2022年12月30日: 1261億6058万
2023年12月29日: 1423億5939万
2024年12月30日: 1247億1540万
2025年12月30日: 728億3039万

2025/10/07～2026/03/06

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
03/06	1,864	1,991	1,861	1,947	+5.7%	921,400	637億4205万	-8.07%	33.42	4.06
03/05	1,910	1,954	1,833	1,842	+0.66%	682,600	603億450万	-13.76%	31.62	3.85
03/04	1,902	1,999	1,825	1,830	+2.69%	1,096,000	599億1163万	-15.24%	31.41	3.82
03/03	1,862	1,883	1,780	1,782	-4.5%	848,500	583億4018万	-18.48%	30.59	3.72
03/02	1,944	1,944	1,853	1,866	-5.95%	708,600	610億9022万	-15.83%	32.03	3.9
02/27	1,991	2,038	1,954	1,984	+0.4%	677,600	649億5338万	-11.7%	34.06	4.14
02/26	1,876	2,024	1,875	1,976	+4.94%	922,900	646億9147万	-12.84%	33.92	4.13
02/25	1,915	1,934	1,876	1,883	-3.83%	743,300	616億4678万	-17.77%	32.32	3.93
02/24	1,999	2,000	1,900	1,958	-4.25%	790,000	641億217万	-15.46%	33.61	4.09
02/20	2,080	2,085	1,957	2,045	-3.03%	677,900	669億5043万	-12.49%	35.11	4.27
02/19	2,120	2,205	2,071	2,109	+1.1%	584,400	690億4570万	-10.45%	36.2	4.4
02/18	1,985	2,116	1,984	2,086	+5.73%	669,700	682億9271万	-12.06%	35.81	4.36
02/17	1,960	2,037	1,933	1,973	+4.5%	895,900	645億9325万	-17.34%	33.87	4.12
02/16	1,984	2,064	1,862	1,888	-12.27%	1,584,400	618億1047万	-21.43%	32.41	3.94
02/13	2,302	2,346	2,152	2,152	-8.5%	444,800	704億5346万	-11.11%	36.94	4.49
02/12	2,379	2,408	2,345	2,352	-1.51%	163,900	770億118万	-3.13%	40.38	4.91
02/10	2,350	2,410	2,343	2,388	+2.09%	451,700	781億7977万	-1.65%	40.99	4.99
02/09	2,394	2,412	2,296	2,339	-1.89%	248,200	765億7558万	-3.59%	40.15	4.88
02/06	2,455	2,459	2,362	2,384	-0.91%	176,100	780億4882万	-1.73%	40.92	4.98
02/05	2,397	2,451	2,358	2,406	+3.84%	211,700	787億6907万	-0.78%	41.3	5.02
02/04	2,326	2,360	2,281	2,317	-1.36%	209,700	758億5533万	-4.3%	39.77	4.84
02/03	2,332	2,367	2,325	2,349	-0.17%	98,100	769億297万	-3.01%	40.32	4.9
02/02	2,400	2,447	2,335	2,353	-1.42%	218,500	770億3392万	-2.73%	40.39	4.91
01/30	2,368	2,420	2,359	2,387	+0.93%	142,600	781億4703万	-1.24%	40.98	4.98
01/29	2,375	2,390	2,349	2,365	-1.05%	137,500	774億2678万	-2.11%	40.6	4.94
01/28	2,447	2,447	2,375	2,390	-1.4%	142,600	782億4525万	-1.04%	41.03	4.99
01/27	2,469	2,476	2,416	2,424	-2.45%	127,700	793億5836万	+0.37%	41.61	5.06
01/26	2,526	2,553	2,476	2,485	-2.78%	212,200	813億5542万	+2.94%	42.66	5.19
01/23	2,637	2,646	2,556	2,556	-2.44%	187,600	836億7986万	+5.93%	43.88	5.34
01/22	2,550	2,660	2,537	2,620	+4.8%	451,000	857億7513万	+8.76%	44.98	5.47
01/21	2,551	2,554	2,459	2,500	-1.88%	147,800	818億4650万	+4.17%	42.92	5.22
01/20	2,537	2,572	2,520	2,548	+1.15%	124,200	834億1795万	+6.39%	43.74	5.32
01/19	2,541	2,566	2,503	2,519	+0.76%	145,000	824億6853万	+5.22%	43.24	5.26
01/16	2,497	2,534	2,486	2,500	+0.12%	137,700	818億4650万	+4.43%	42.92	5.22
01/15	2,519	2,540	2,493	2,497	-0.87%	142,600	817億4828万	+4.3%	42.86	5.21
01/14	2,445	2,528	2,444	2,519	+2.57%	264,800	824億6853万	+5.44%	43.24	5.26
01/13	2,440	2,499	2,381	2,456	+2.76%	276,600	804億600万	+2.98%	42.16	5.13
01/09	2,350	2,419	2,350	2,390	+3.02%	166,000	782億4525万	+0.29%	41.03	4.99
01/08	2,330	2,367	2,320	2,320	-0.26%	133,300	759億5355万	-2.52%	39.83	4.84
01/07	2,340	2,361	2,325	2,326	-1.02%	161,900	761億4998万	-2.35%	39.93	4.86
01/06	2,340	2,366	2,340	2,350	+0.43%	76,900	769億3571万	-1.51%	40.34	4.91
01/05	2,317	2,354	2,273	2,340	-0.72%	254,200	766億832万	-2.01%	40.17	4.89
2025
12/30	2,358	2,405	2,348	2,357	+0.43%	185,800	771億6488万	-1.46%	75.82	4.99
12/29	2,351	2,367	2,324	2,347	+1.25%	160,700	768億3749万	-2.09%	75.49	4.97
12/26	2,348	2,355	2,302	2,318	-0.73%	189,000	758億8807万	-3.78%	74.56	4.91
12/25	2,290	2,345	2,275	2,335	+2.73%	238,400	764億4463万	-3.67%	75.11	4.95
12/24	2,325	2,328	2,269	2,273	-1.64%	195,300	744億1483万	-6.65%	73.11	4.82
12/23	2,364	2,376	2,306	2,311	-1.7%	250,500	756億5890万	-5.6%	74.34	4.9
12/22	2,350	2,365	2,317	2,351	+0.69%	209,500	769億6844万	-4.31%	75.62	4.98
12/19	2,393	2,421	2,333	2,335	-2.55%	279,400	764億4463万	-4.85%	75.11	4.95
12/18	2,429	2,445	2,372	2,396	-0.37%	170,600	784億4168万	-2.24%	77.07	5.08
12/17	2,440	2,451	2,370	2,405	-2.51%	219,300	787億3633万	-1.56%	77.36	5.1
12/16	2,473	2,499	2,456	2,467	+0.82%	177,500	807億6612万	+1.36%	79.35	5.23
12/15	2,432	2,465	2,409	2,447	+2.73%	195,300	801億1135万	+0.91%	78.71	5.19
12/12	2,438	2,443	2,372	2,382	-0.67%	146,900	779億8334万	-1.41%	76.62	5.05
12/11	2,537	2,537	2,398	2,398	-4.27%	195,300	785億716万	-0.25%	77.13	5.08
12/10	2,482	2,540	2,460	2,505	-0.83%	177,400	820億1019万	+4.77%	80.58	5.31
12/09	2,469	2,536	2,467	2,526	+1.28%	245,200	826億9770万	+6.31%	81.25	5.35
12/08	2,390	2,510	2,378	2,494	+5.19%	347,100	816億5006万	+5.68%	80.22	5.28
12/05	2,388	2,410	2,352	2,371	-2.11%	249,800	776億2322万	+1.11%	76.27	5.02
12/04	2,331	2,430	2,328	2,422	+0.71%	430,800	792億9288万	+3.81%	77.91	5.13
12/03	2,448	2,522	2,401	2,405	+3.26%	569,400	787億3633万	+3.44%	77.36	5.1
12/02	2,355	2,403	2,329	2,329	-1.69%	251,100	762億4819万	+0.39%	74.92	4.94
12/01	2,410	2,426	2,360	2,369	-2.39%	251,100	775億5774万	+2.24%	76.2	5.02
11/28	2,420	2,508	2,409	2,427	+1.59%	393,600	794億5658万	+4.84%	78.07	5.14
11/27	2,390	2,420	2,308	2,389	-2.05%	496,600	782億1251万	+3.51%	76.85	5.06
11/26	2,473	2,497	2,415	2,439	-1.93%	396,100	798億4944万	+5.95%	78.45	5.17
11/25	2,650	2,660	2,478	2,487	-6.15%	582,000	814億2089万	+8.46%	80	5.27
11/21	2,730	2,758	2,650	2,650	-1.12%	1,378,700	867億5729万	+16.23%	85.24	5.62
11/20	2,681	2,704	2,663	2,680	+2.02%	402,600	877億3944万	+18.58%	86.21	5.68
11/19	2,533	2,658	2,533	2,627	+1.82%	517,300	860億430万	+17.12%	84.5	5.57
11/18	2,511	2,580	2,500	2,580	+0.98%	690,500	844億6558万	+15.8%	82.99	5.47
11/17	2,477	2,580	2,446	2,555	+12.21%	1,576,600	836億4712万	+15.09%	82.19	5.41
11/14	2,260	2,296	2,234	2,277	+0.93%	282,700	745億4579万	+2.89%	73.24	4.83
11/13	2,244	2,258	2,210	2,256	+3.63%	221,600	738億5828万	+1.62%	72.57	4.78
11/12	2,200	2,223	2,167	2,177	-1.05%	196,400	712億7193万	-2.25%	70.03	4.61
11/11	2,200	2,210	2,161	2,200	-1.96%	291,500	720億2492万	-1.87%	70.77	4.66
11/10	2,224	2,249	2,217	2,244	+1.49%	289,400	734億6541万	-0.18%	72.18	4.76
11/07	2,125	2,211	2,115	2,211	+6.61%	421,000	723億8504万	-1.82%	71.12	4.69
11/06	2,103	2,115	2,066	2,074	-0.77%	243,300	678億9985万	-8.15%	66.71	4.39
11/05	2,132	2,132	2,070	2,090	-1.97%	310,000	684億2367万	-8.01%	67.23	4.43
11/04	2,093	2,144	2,073	2,132	+1.23%	458,600	697億9869万	-6.74%	68.58	4.52
10/31	2,130	2,168	2,105	2,106	-1.03%	301,300	689億4749万	-8.43%	67.74	4.46
10/30	2,084	2,142	2,082	2,128	+2.95%	347,300	696億6774万	-8.04%	68.45	4.51
10/29	2,180	2,208	2,067	2,067	-7.18%	814,000	676億7068万	-11.25%	66.49	4.38
10/28	2,273	2,280	2,214	2,227	-2.5%	241,400	729億886万	-4.99%	71.63	4.72
10/27	2,280	2,340	2,277	2,284	+1.24%	355,900	747億7496万	-3.01%	73.47	4.84
10/24	2,291	2,312	2,238	2,256	-1.91%	288,000	738億5828万	-4.65%	72.57	4.78
10/23	2,268	2,336	2,241	2,300	+1.91%	383,900	752億9878万	-3.24%	73.98	4.87
10/22	2,250	2,278	2,236	2,257	+0.76%	232,000	738億9102万	-5.21%	72.6	4.78
10/21	2,201	2,244	2,197	2,240	+1.13%	296,900	733億3446万	-6.04%	72.05	4.75
10/20	2,195	2,225	2,186	2,215	+2.17%	322,400	725億1599万	-7.24%	71.25	4.69
10/17	2,155	2,179	2,148	2,168	+0.56%	487,900	709億7728万	-9.4%	69.74	4.59
10/16	2,199	2,239	2,156	2,156	-4.14%	876,000	705億8442万	-10.24%	69.35	4.57
10/15	2,278	2,287	2,244	2,249	-0.57%	282,600	736億2911万	-6.84%	72.34	4.77
10/14	2,258	2,300	2,235	2,262	-4.07%	742,200	740億5471万	-6.64%	72.76	4.79
10/10	2,400	2,401	2,357	2,358	-1.79%	361,700	771億9761万	-2.92%	75.85	5
10/09	2,415	2,438	2,365	2,401	-1.44%	425,600	786億537万	-1.27%	77.23	5.09
10/08	2,433	2,489	2,421	2,436	+0.12%	420,100	797億5122万	+0.08%	78.36	5.16
10/07	2,535	2,544	2,431	2,433	-4.89%	482,600	796億5301万	-0.16%	78.26	5.16

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	1,947 2026/3/6		921,400	637億4205万

4480 メドレー

時価総額

2025/10/07～2026/03/06

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート