メドレー（4480）の株価チャート

株価

6/19

前日 (6/18): 2,048
始値: 2,012
高値: 2,034
安値: 1,962
終値 -0.98%: 2,028
出来高 -5.85%: 198,000

乖離率

株価（5日） 移動平均値: +0.05%
2,027
株価（25日） 移動平均値: -5.14%
2,138
出来高（5日） 移動平均値: +10.78%
178,740

2026/01/22～2026/06/19

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
06/19	2,012	2,034	1,962	2,028	-0.98%	198,000	663億9388万	-5.14%	33.85	4.67
06/18	2,053	2,082	2,025	2,048	+0.54%	210,300	670億4865万	-4.43%	34.19	4.71
06/17	2,032	2,086	1,995	2,037	+1.55%	197,100	666億8852万	-5.43%	34	4.69
06/16	2,016	2,018	1,979	2,006	-0.5%	170,400	656億7363万	-7.17%	33.48	4.62
06/15	2,039	2,070	2,008	2,016	-1.08%	117,900	660億101万	-6.97%	33.65	4.64
06/12	2,003	2,039	1,973	2,038	-0.15%	159,000	667億2126万	-6.43%	34.02	4.69
06/11	2,085	2,085	2,003	2,041	-3.09%	134,000	668億1948万	-6.76%	34.07	4.7
06/10	2,078	2,122	2,057	2,106	+0.33%	133,600	689億4749万	-4.14%	35.15	4.85
06/09	2,160	2,171	2,082	2,099	-1.18%	147,000	687億1832万	-4.72%	35.04	4.83
06/08	2,160	2,206	2,108	2,124	-3.41%	176,900	695億3678万	-3.85%	35.45	4.89
06/05	2,065	2,203	2,065	2,199	+7.11%	219,800	719億9218万	-0.68%	36.71	5.06
06/04	2,095	2,112	2,041	2,053	-3.16%	213,200	672億1234万	-7.27%	34.27	4.72
06/03	2,141	2,141	2,087	2,120	-2.53%	153,600	694億583万	-4.72%	35.39	4.88
06/02	2,199	2,223	2,139	2,175	+0.74%	179,300	712億645万	-2.68%	36.31	5
06/01	2,250	2,265	2,142	2,159	-2.13%	156,100	706億8263万	-3.83%	36.04	4.97
05/29	2,189	2,278	2,173	2,206	+0.96%	185,900	722億2135万	-2.17%	36.82	5.08
05/28	2,213	2,237	2,162	2,185	-1.27%	128,100	715億3384万	-3.4%	36.47	5.03
05/27	2,222	2,239	2,182	2,213	+1.89%	208,700	724億5052万	-2.38%	36.94	5.09
05/26	2,250	2,250	2,131	2,172	-3.85%	193,200	711億823万	-4.23%	36.26	5
05/25	2,300	2,300	2,201	2,259	-1.31%	173,700	739億5649万	-0.48%	37.71	5.2
05/22	2,296	2,339	2,284	2,289	+0.31%	172,100	749億3865万	+1.06%	38.21	5.27
05/21	2,277	2,299	2,239	2,282	+2.15%	224,600	747億948万	+1.15%	38.09	5.25
05/20	2,320	2,326	2,212	2,234	-1.15%	273,700	731億3803万	-0.62%	37.29	5.14
05/19	2,130	2,260	2,127	2,260	+8.19%	272,200	739億8923万	+0.76%	37.72	5.2
05/18	2,146	2,162	2,027	2,089	-3.69%	281,200	683億9093万	-6.62%	34.87	4.81
05/15	2,344	2,344	2,114	2,169	-6.19%	465,800	710億1002万	-2.91%	36.21	4.99
05/14	2,224	2,344	2,143	2,312	+4.14%	529,900	756億9164万	+3.86%	38.59	5.32
05/13	2,166	2,223	2,155	2,220	+2.49%	218,700	726億7969万	+0.36%	37.06	5.11
05/12	2,270	2,289	2,166	2,166	-5.41%	209,400	709億1180万	-1.63%	36.16	4.98
05/11	2,298	2,316	2,266	2,290	-0.43%	176,300	749億7139万	+4.33%	38.23	5.27
05/08	2,291	2,322	2,257	2,300	+2.63%	213,600	752億9878万	+5.55%	38.39	5.29
05/07	2,261	2,272	2,197	2,241	-0.88%	179,200	733億6720万	+3.65%	37.41	5.16
05/01	2,240	2,299	2,227	2,261	+0.4%	240,600	740億2197万	+5.21%	37.74	5.2
04/30	2,224	2,277	2,185	2,252	+0.9%	251,300	737億2732万	+5.63%	37.59	5.18
04/28	2,207	2,240	2,175	2,232	+0.54%	330,500	730億7255万	+5.48%	37.26	5.14
04/27	2,301	2,301	2,205	2,220	-4.52%	358,000	726億7969万	+5.66%	37.06	5.11
04/24	2,324	2,358	2,300	2,325	-1.9%	252,900	761億1724万	+11.56%	38.81	5.35
04/23	2,406	2,437	2,370	2,370	-2.27%	329,200	775億9048万	+14.99%	39.56	5.45
04/22	2,399	2,437	2,392	2,425	+1.08%	194,800	793億9110万	+18.93%	40.48	5.58
04/21	2,388	2,404	2,375	2,399	+1.01%	239,800	785億3990万	+19.12%	40.04	5.52
04/20	2,326	2,375	2,322	2,375	+2.37%	259,800	777億5417万	+19.23%	39.64	5.46
04/17	2,248	2,348	2,248	2,320	+3.39%	361,100	759億5355万	+17.65%	38.73	5.34
04/16	2,266	2,299	2,227	2,244	+1.08%	458,200	734億6541万	+14.78%	37.46	5.16
04/15	2,134	2,220	2,133	2,220	+4.18%	269,500	726億7969万	+14.37%	37.06	5.11
04/14	2,095	2,131	2,091	2,131	+2.9%	147,800	697億6595万	+10.47%	35.57	4.9
04/13	2,060	2,109	2,058	2,071	-0.38%	181,200	678億164万	+7.86%	34.57	4.77
04/10	2,102	2,116	2,060	2,079	-1.56%	313,900	680億6354万	+8.56%	34.7	4.78
04/09	2,121	2,148	2,103	2,112	+0.57%	410,200	691億4392万	+10.81%	35.25	4.86
04/08	2,096	2,100	2,045	2,100	+4.43%	318,700	687億5106万	+10.88%	35.05	4.83
04/07	1,987	2,039	1,984	2,011	+1.36%	244,300	658億3732万	+6.85%	33.57	4.63
04/06	1,989	2,009	1,959	1,984	+1.07%	249,600	649億5338万	+5.76%	33.12	4.57
04/03	1,952	1,993	1,935	1,963	+0.36%	299,200	642億6587万	+4.64%	32.77	4.52
04/02	1,955	2,009	1,954	1,956	-1.41%	252,600	640億3670万	+4.26%	32.65	4.5
04/01	1,901	1,986	1,897	1,984	+4.42%	295,400	649億5338万	+5.93%	33.12	4.57
03/31	1,905	1,939	1,887	1,900	+1.17%	258,100	622億334万	+1.5%	31.72	4.37
03/30	1,872	1,904	1,863	1,878	-1.21%	312,600	614億8309万	0%	31.35	4.32
03/27	1,878	1,908	1,853	1,901	+3.2%	334,300	622億3607万	+0.74%	31.73	4.37
03/26	1,844	1,861	1,818	1,842	-1.02%	320,000	603億450万	-2.8%	30.75	4.24
03/25	1,846	1,877	1,841	1,861	+0.11%	265,000	609億2653万	-2.05%	31.06	4.28
03/24	1,800	1,870	1,793	1,859	+4.32%	416,400	608億6105万	-2.21%	31.03	4.28
03/23	1,720	1,785	1,715	1,782	+2%	584,700	583億4018万	-6.85%	29.75	4.1
03/19	1,731	1,799	1,725	1,747	-4.9%	859,600	571億9433万	-9.76%	29.16	4.02
03/18	1,786	1,837	1,775	1,837	+2%	559,100	601億4080万	-6.32%	30.66	4.23
03/17	1,854	1,874	1,800	1,801	-1.75%	367,900	589億6221万	-9.09%	30.06	4.14
03/16	1,856	1,873	1,814	1,833	-2.08%	321,100	600億985万	-8.58%	30.6	4.22
03/13	1,865	1,904	1,856	1,872	-1.27%	338,900	612億8665万	-7.69%	31.25	4.31
03/12	1,904	1,916	1,872	1,896	-0.42%	305,600	620億7238万	-7.29%	31.65	4.36
03/11	1,945	1,956	1,901	1,904	-0.88%	301,800	623億3429万	-7.71%	31.78	4.38
03/10	1,910	1,960	1,892	1,921	+0.84%	449,800	628億9085万	-7.69%	32.07	4.42
03/09	1,850	1,917	1,826	1,905	-2.16%	538,400	623億6703万	-9.29%	31.8	4.38
03/06	1,864	1,991	1,861	1,947	+5.7%	921,400	637億4205万	-8.07%	32.5	4.48
03/05	1,910	1,954	1,833	1,842	+0.66%	682,600	603億450万	-13.76%	30.75	4.24
03/04	1,902	1,999	1,825	1,830	+2.69%	1,096,000	599億1163万	-15.24%	30.55	4.21
03/03	1,862	1,883	1,780	1,782	-4.5%	848,500	583億4018万	-18.48%	29.75	4.1
03/02	1,944	1,944	1,853	1,866	-5.95%	708,600	610億9022万	-15.83%	31.15	4.29
02/27	1,991	2,038	1,954	1,984	+0.4%	677,600	649億5338万	-11.7%	33.12	4.57
02/26	1,876	2,024	1,875	1,976	+4.94%	922,900	646億9147万	-12.84%	32.98	4.55
02/25	1,915	1,934	1,876	1,883	-3.83%	743,300	616億4678万	-17.77%	31.43	4.33
02/24	1,999	2,000	1,900	1,958	-4.25%	790,000	641億217万	-15.46%	32.68	4.51
02/20	2,080	2,085	1,957	2,045	-3.03%	677,900	669億5043万	-12.49%	34.14	4.71
02/19	2,120	2,205	2,071	2,109	+1.1%	584,400	690億4570万	-10.45%	35.2	4.85
02/18	1,985	2,116	1,984	2,086	+5.73%	669,700	682億9271万	-12.06%	34.82	4.8
02/17	1,960	2,037	1,933	1,973	+4.5%	895,900	645億9325万	-17.34%	32.93	4.54
02/16	1,984	2,064	1,862	1,888	-12.27%	1,584,400	618億1047万	-21.43%	31.51	4.34
02/13	2,302	2,346	2,152	2,152	-8.5%	444,800	704億5346万	-11.11%	35.92	4.95
02/12	2,379	2,408	2,345	2,352	-1.51%	163,900	770億118万	-3.13%	39.26	5.41
02/10	2,350	2,410	2,343	2,388	+2.09%	451,700	781億7977万	-1.65%	39.86	5.49
02/09	2,394	2,412	2,296	2,339	-1.89%	248,200	765億7558万	-3.59%	39.04	5.38
02/06	2,455	2,459	2,362	2,384	-0.91%	176,100	780億4882万	-1.73%	39.79	5.49
02/05	2,397	2,451	2,358	2,406	+3.84%	211,700	787億6907万	-0.78%	40.16	5.54
02/04	2,326	2,360	2,281	2,317	-1.36%	209,700	758億5533万	-4.3%	38.68	5.33
02/03	2,332	2,367	2,325	2,349	-0.17%	98,100	769億297万	-3.01%	39.21	5.4
02/02	2,400	2,447	2,335	2,353	-1.42%	218,500	770億3392万	-2.73%	39.28	5.41
01/30	2,368	2,420	2,359	2,387	+0.93%	142,600	781億4703万	-1.24%	39.84	5.49
01/29	2,375	2,390	2,349	2,365	-1.05%	137,500	774億2678万	-2.11%	39.48	5.44
01/28	2,447	2,447	2,375	2,390	-1.4%	142,600	782億4525万	-1.04%	39.89	5.5
01/27	2,469	2,476	2,416	2,424	-2.45%	127,700	793億5836万	+0.37%	40.46	5.58
01/26	2,526	2,553	2,476	2,485	-2.78%	212,200	813億5542万	+2.94%	41.48	5.72
01/23	2,637	2,646	2,556	2,556	-2.44%	187,600	836億7986万	+5.93%	42.67	5.88
01/22	2,550	2,660	2,537	2,620	+4.8%	451,000	857億7513万	+8.76%	43.73	6.03

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
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	+10.01% 1/24	-3.37% 1/22
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	+47.6% 4/2	-18.98% 12/10
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	+12.77% 6/10	-19.11% 11/9
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	+33.81% 4/5	-19.64% 5/12
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	+26.34% 5/17	-13.85% 10/16
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	+20.24% 7/17	-21.93% 8/19
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	+18.57% 11/20	-21.3% 2/28
最新	2,028 2026/6/19		198,000	663億9388万		-5.14% 2,138

年間値上がり率

2020/12/30 vs 2019/12/30: 250%（3.5倍）
2021/12/30 vs 2020/12/30: -48%（0.52倍）
2022/12/30 vs 2021/12/30: 66%（1.66倍）
2023/12/29 vs 2022/12/30: 12%（1.12倍）
2024/12/30 vs 2023/12/29: -13%（0.87倍）
2025/12/30 vs 2024/12/30: -39%（0.61倍）
2026/06/19 vs 2025/12/30: -14%（0.86倍）
過去安値 1,181円（2019/12/17）: 72%（1.72倍）
2,028円（6/19）

メドレー（4480）の株価チャート

株価

6/19

乖離率

2026/01/22～2026/06/19

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート