フジ・メディアHD（4676）の時価総額の推移
- 2010年3月31日
- 3274億5527万
- 2011年3月31日
- 2752億428万
- 2012年3月30日
- 3364億3960万
- 2013年3月29日
- 3856億1700万
- 2014年3月31日
- 4387億2070万
- 2015年3月31日
- 3940億7428万
- 2016年3月31日
- 2858億49万
- 2017年3月31日
- 3548億5374万
- 2018年3月30日
- 4203億1096万
- 2019年3月29日
- 3537億3046万
- 2020年3月31日
- 2491億4349万
- 2021年3月31日
- 3014億2102万
- 2022年3月31日
- 2608億8203万
- 2023年3月31日
- 2657億4829万
- 2024年3月29日
- 4284億4060万
- 2025年3月31日
- 5294億2814万
2025/10/31～2026/04/01
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 | ||||||||||
| 04/01 | 4,020 | 4,140 | 4,019 | 4,140 | +3.63% | 683,200 | 7001億6922万 | +9.12% | 25.75 | 0.73 |
| 03/31 | 4,065 | 4,129 | 3,995 | 3,995 | -1.06% | 981,400 | 6756億4638万 | +6.11% | 24.85 | 0.7 |
| 03/30 | 4,011 | 4,105 | 4,009 | 4,038 | -3.17% | 942,500 | 9456億7739万 | +7.97% | 25.11 | 0.71 |
| 03/27 | 4,091 | 4,200 | 4,076 | 4,170 | +1.93% | 1,319,500 | 9765億9106万 | +12.28% | 25.94 | 0.73 |
| 03/26 | 4,006 | 4,091 | 3,986 | 4,091 | +1.94% | 763,600 | 9580億8969万 | +11.05% | 25.44 | 0.72 |
| 03/25 | 3,986 | 4,038 | 3,977 | 4,013 | +1.39% | 573,600 | 9398億2252万 | +9.58% | 24.96 | 0.7 |
| 03/24 | 3,930 | 3,992 | 3,800 | 3,958 | +1.28% | 954,000 | 9269億4183万 | +8.65% | 24.62 | 0.69 |
| 03/23 | 3,929 | 4,033 | 3,814 | 3,908 | +1.27% | 2,160,900 | 9152億3210万 | +7.81% | 24.31 | 0.69 |
| 03/19 | 3,829 | 3,893 | 3,828 | 3,859 | -0.34% | 438,000 | 9037億5657万 | +6.87% | 24 | 0.68 |
| 03/18 | 3,795 | 3,872 | 3,777 | 3,872 | +1.76% | 579,400 | 9068億110万 | +7.5% | 24.08 | 0.68 |
| 03/17 | 3,747 | 3,812 | 3,742 | 3,805 | +2.01% | 589,300 | 8911億1007万 | +5.93% | 23.67 | 0.67 |
| 03/16 | 3,734 | 3,799 | 3,722 | 3,730 | +0.32% | 754,000 | 8735億4548万 | +4.22% | 23.2 | 0.65 |
| 03/13 | 3,587 | 3,718 | 3,575 | 3,718 | +1.67% | 1,099,600 | 8707億3515万 | +4% | 23.12 | 0.65 |
| 03/12 | 3,662 | 3,678 | 3,637 | 3,657 | -1.75% | 804,600 | 8564億4928万 | +2.15% | 22.74 | 0.64 |
| 03/11 | 3,678 | 3,760 | 3,665 | 3,722 | +1.58% | 651,100 | 8716億7192万 | +3.65% | 23.15 | 0.65 |
| 03/10 | 3,758 | 3,758 | 3,644 | 3,664 | -2.32% | 902,600 | 8580億8864万 | +1.81% | 22.79 | 0.64 |
| 03/09 | 3,686 | 3,785 | 3,680 | 3,751 | -0.61% | 811,000 | 8784億6356万 | +3.93% | 23.33 | 0.66 |
| 03/06 | 3,686 | 3,803 | 3,649 | 3,774 | +2.36% | 817,100 | 8838億5004万 | +4.54% | 23.47 | 0.66 |
| 03/05 | 3,687 | 3,758 | 3,672 | 3,687 | +0.33% | 1,503,900 | 8634億7512万 | +2.13% | 22.93 | 0.65 |
| 03/04 | 3,595 | 3,681 | 3,580 | 3,675 | +1.8% | 1,727,300 | 8606億6478万 | +1.6% | 22.86 | 0.64 |
| 03/03 | 3,590 | 3,635 | 3,560 | 3,610 | +0.56% | 1,327,100 | 8454億4214万 | -0.5% | 22.45 | 0.63 |
| 03/02 | 3,600 | 3,630 | 3,570 | 3,590 | +0.25% | 988,300 | 8407億5825万 | -1.4% | 22.33 | 0.63 |
| 02/27 | 3,508 | 3,593 | 3,508 | 3,581 | +3.74% | 1,423,100 | 8386億5050万 | -2.02% | 22.27 | 0.63 |
| 02/26 | 3,455 | 3,488 | 3,431 | 3,452 | +1.74% | 472,600 | 8084億3941万 | -5.91% | 21.47 | 0.61 |
| 02/25 | 3,393 | 3,425 | 3,337 | 3,393 | -0.64% | 638,300 | 7946億2193万 | -8.02% | 21.1 | 0.59 |
| 02/24 | 3,371 | 3,444 | 3,365 | 3,415 | +1.22% | 746,500 | 7997億7421万 | -7.98% | 21.24 | 0.6 |
| 02/20 | 3,351 | 3,424 | 3,328 | 3,374 | +0.03% | 763,300 | 7901億7224万 | -9.67% | 20.98 | 0.59 |
| 02/19 | 3,430 | 3,438 | 3,331 | 3,373 | -1.46% | 750,300 | 7899億3804万 | -10.24% | 20.98 | 0.59 |
| 02/18 | 3,539 | 3,545 | 3,423 | 3,423 | -3.22% | 867,100 | 8016億4777万 | -9.47% | 21.29 | 0.6 |
| 02/17 | 3,556 | 3,590 | 3,517 | 3,537 | -0.53% | 432,500 | 8283億4594万 | -6.95% | 22 | 0.62 |
| 02/16 | 3,551 | 3,685 | 3,519 | 3,556 | +1.4% | 727,800 | 8327億9564万 | -6.89% | 22.12 | 0.62 |
| 02/13 | 3,543 | 3,586 | 3,485 | 3,507 | -1.49% | 789,100 | 8213億2011万 | -8.58% | 21.81 | 0.61 |
| 02/12 | 3,582 | 3,605 | 3,538 | 3,560 | -1.9% | 967,700 | 8337億3242万 | -7.56% | 22.14 | 0.62 |
| 02/10 | 3,630 | 3,646 | 3,587 | 3,629 | +0.03% | 584,600 | 8498億9184万 | -6.15% | 22.57 | 0.64 |
| 02/09 | 3,520 | 3,628 | 3,499 | 3,628 | +4.67% | 1,489,100 | 8496億5764万 | -6.35% | 22.56 | 0.64 |
| 02/06 | 3,507 | 3,543 | 3,406 | 3,466 | -4.49% | 1,605,100 | 8117億1813万 | -10.6% | 21.56 | 0.61 |
| 02/05 | 3,769 | 3,779 | 3,565 | 3,629 | -5.47% | 1,961,300 | 8498億9184万 | -6.66% | 22.57 | 0.64 |
| 02/04 | 3,980 | 4,040 | 3,475 | 3,839 | -2.76% | 4,123,500 | 8990億7268万 | -1.34% | 23.88 | 0.67 |
| 02/03 | 3,926 | 3,952 | 3,903 | 3,948 | +0.56% | 628,300 | 9245億9988万 | +1.62% | 24.55 | 0.69 |
| 02/02 | 3,930 | 3,965 | 3,908 | 3,926 | +0.77% | 653,300 | 9194億4760万 | +1.53% | 24.42 | 0.69 |
| 01/30 | 3,802 | 3,896 | 3,773 | 3,896 | +3.07% | 540,900 | 9124億2177万 | +1.12% | 24.23 | 0.68 |
| 01/29 | 3,750 | 3,809 | 3,720 | 3,780 | -0.13% | 547,000 | 8852億5521万 | -1.56% | 23.51 | 0.66 |
| 01/28 | 3,840 | 3,840 | 3,757 | 3,785 | -1.82% | 592,400 | 8864億2618万 | -1.3% | 23.54 | 0.66 |
| 01/27 | 3,920 | 3,926 | 3,854 | 3,855 | -2.08% | 690,300 | 9028億1979万 | +0.65% | 23.98 | 0.68 |
| 01/26 | 3,915 | 3,964 | 3,890 | 3,937 | -0.2% | 651,100 | 9220億2374万 | +3.01% | 24.49 | 0.69 |
| 01/23 | 3,953 | 4,015 | 3,944 | 3,945 | +0.2% | 652,100 | 9238億9730万 | +3.46% | 24.54 | 0.69 |
| 01/22 | 3,944 | 3,975 | 3,937 | 3,937 | +0.13% | 372,300 | 9220億2374万 | +3.63% | 24.49 | 0.69 |
| 01/21 | 3,945 | 3,962 | 3,913 | 3,932 | -0.63% | 383,400 | 9208億5277万 | +3.94% | 24.46 | 0.69 |
| 01/20 | 3,950 | 3,974 | 3,925 | 3,957 | +0.13% | 329,400 | 9267億763万 | +5.18% | 24.61 | 0.69 |
| 01/19 | 3,953 | 3,990 | 3,940 | 3,952 | -1.05% | 302,400 | 9255億3666万 | +5.61% | 24.58 | 0.69 |
| 01/16 | 3,936 | 3,994 | 3,894 | 3,994 | +0.96% | 424,400 | 9353億7283万 | +7.28% | 24.84 | 0.7 |
| 01/15 | 3,929 | 3,978 | 3,923 | 3,956 | -0.05% | 367,200 | 9264億7344万 | +6.75% | 24.6 | 0.69 |
| 01/14 | 3,910 | 3,999 | 3,873 | 3,958 | +1.1% | 677,000 | 9269億4183万 | +7.44% | 24.62 | 0.69 |
| 01/13 | 3,980 | 4,002 | 3,908 | 3,915 | -1.63% | 867,300 | 9168億7146万 | +6.85% | 24.35 | 0.69 |
| 01/09 | 3,997 | 4,002 | 3,937 | 3,980 | -0.1% | 461,300 | 9320億9411万 | +9.22% | 24.75 | 0.7 |
| 01/08 | 3,896 | 3,989 | 3,879 | 3,984 | +2.71% | 844,000 | 9330億3088万 | +10.02% | 24.78 | 0.7 |
| 01/07 | 3,943 | 3,948 | 3,818 | 3,879 | -2.29% | 765,500 | 9084億4046万 | +7.75% | 24.13 | 0.68 |
| 01/06 | 3,850 | 3,974 | 3,822 | 3,970 | +4.2% | 1,044,500 | 9297億5216万 | +10.71% | 24.69 | 0.7 |
| 01/05 | 3,710 | 3,815 | 3,710 | 3,810 | +3.25% | 755,200 | 8922億8104万 | +6.72% | 23.7 | 0.67 |
| 2025 | ||||||||||
| 12/30 | 3,800 | 3,830 | 3,690 | 3,690 | -1.55% | 647,000 | 8641億7770万 | +3.71% | 22.95 | 0.96 |
| 12/29 | 3,709 | 3,780 | 3,699 | 3,748 | +1.16% | 588,400 | 8777億6098万 | +5.58% | 23.31 | 0.97 |
| 12/26 | 3,720 | 3,744 | 3,681 | 3,705 | +0.65% | 955,300 | 8676億9062万 | +4.69% | 23.04 | 0.96 |
| 12/25 | 3,685 | 3,789 | 3,585 | 3,681 | +5.14% | 3,618,100 | 8620億6995万 | +4.31% | 22.89 | 0.96 |
| 12/24 | 3,571 | 3,595 | 3,494 | 3,501 | -2.29% | 445,300 | 8199億1494万 | -0.54% | 21.77 | 0.91 |
| 12/23 | 3,570 | 3,593 | 3,540 | 3,583 | +0.17% | 344,200 | 8391億1889万 | +1.91% | 22.28 | 0.93 |
| 12/22 | 3,675 | 3,689 | 3,566 | 3,577 | -1.78% | 449,700 | 8377億1372万 | +1.91% | 22.25 | 0.93 |
| 12/19 | 3,677 | 3,690 | 3,611 | 3,642 | -0.65% | 711,500 | 8529億3636万 | +3.97% | 22.65 | 0.95 |
| 12/18 | 3,646 | 3,699 | 3,603 | 3,666 | +0.19% | 522,100 | 8585億5703万 | +4.83% | 22.8 | 0.95 |
| 12/17 | 3,708 | 3,710 | 3,626 | 3,659 | -1.24% | 649,900 | 8569億1767万 | +4.93% | 22.76 | 0.95 |
| 12/16 | 3,801 | 3,809 | 3,665 | 3,705 | +3.17% | 2,576,500 | 8676億9062万 | +6.59% | 23.04 | 0.96 |
| 12/15 | 3,552 | 3,604 | 3,517 | 3,591 | +1.1% | 564,100 | 8409億9244万 | +3.49% | 22.33 | 0.93 |
| 12/12 | 3,447 | 3,552 | 3,426 | 3,552 | +4.35% | 750,000 | 8318億5886万 | +2.6% | 22.09 | 0.92 |
| 12/11 | 3,449 | 3,460 | 3,397 | 3,404 | -1.3% | 464,200 | 7971億9807万 | -1.62% | 21.17 | 0.88 |
| 12/10 | 3,498 | 3,508 | 3,433 | 3,449 | -0.95% | 492,900 | 8077億3683万 | -0.26% | 21.45 | 0.9 |
| 12/09 | 3,548 | 3,552 | 3,434 | 3,482 | -2.16% | 664,600 | 8154億6524万 | +0.84% | 21.66 | 0.91 |
| 12/08 | 3,462 | 3,562 | 3,448 | 3,559 | +4.34% | 766,200 | 8334億9822万 | +3.13% | 22.14 | 0.93 |
| 12/05 | 3,419 | 3,435 | 3,398 | 3,411 | -1.04% | 556,600 | 7988億3743万 | -0.96% | 21.21 | 0.89 |
| 12/04 | 3,430 | 3,457 | 3,402 | 3,447 | +0.5% | 524,200 | 8072億6844万 | +0.12% | 21.44 | 0.9 |
| 12/03 | 3,409 | 3,454 | 3,389 | 3,430 | +0.85% | 557,300 | 8032億8713万 | -0.35% | 21.33 | 0.89 |
| 12/02 | 3,456 | 3,456 | 3,393 | 3,401 | -1.85% | 585,000 | 7964億9549万 | -1.28% | 21.15 | 0.88 |
| 12/01 | 3,600 | 3,632 | 3,465 | 3,465 | -1.39% | 1,104,400 | 8114億8394万 | +0.61% | 21.55 | 0.9 |
| 11/28 | 3,570 | 3,570 | 3,468 | 3,514 | -1.62% | 702,700 | 8229億5947万 | +2.12% | 21.86 | 0.91 |
| 11/27 | 3,542 | 3,582 | 3,523 | 3,572 | +1.8% | 704,100 | 8365億4275万 | +3.9% | 22.22 | 0.93 |
| 11/26 | 3,514 | 3,541 | 3,490 | 3,509 | +0.31% | 687,900 | 8217億8850万 | +2.39% | 21.82 | 0.91 |
| 11/25 | 3,475 | 3,508 | 3,456 | 3,498 | +0.81% | 607,800 | 8192億1236万 | +2.4% | 21.76 | 0.91 |
| 11/21 | 3,445 | 3,484 | 3,427 | 3,470 | +0.03% | 685,200 | 8126億5491万 | +2% | 21.58 | 0.9 |
| 11/20 | 3,477 | 3,520 | 3,403 | 3,469 | +0.87% | 729,800 | 8124億2072万 | +2.3% | 21.58 | 0.9 |
| 11/19 | 3,424 | 3,463 | 3,390 | 3,439 | +1.15% | 569,100 | 8053億9488万 | +1.75% | 21.39 | 0.89 |
| 11/18 | 3,420 | 3,425 | 3,365 | 3,400 | -1.31% | 585,200 | 7962億6130万 | +0.86% | 21.15 | 0.88 |
| 11/17 | 3,385 | 3,450 | 3,364 | 3,445 | +1.17% | 389,300 | 8068億5万 | +2.32% | 21.43 | 0.9 |
| 11/14 | 3,438 | 3,476 | 3,402 | 3,405 | -2.21% | 735,800 | 7974億3227万 | +1.19% | 21.18 | 0.89 |
| 11/13 | 3,413 | 3,482 | 3,407 | 3,482 | +2.05% | 656,500 | 8154億6524万 | +3.42% | 21.66 | 0.91 |
| 11/12 | 3,374 | 3,412 | 3,345 | 3,412 | +0.8% | 635,700 | 7990億7163万 | +1.52% | 21.22 | 0.89 |
| 11/11 | 3,500 | 3,565 | 3,364 | 3,385 | -5.02% | 2,300,100 | 7927億4838万 | +0.77% | 21.05 | 0.88 |
| 11/10 | 3,456 | 3,564 | 3,441 | 3,564 | +5.26% | 691,600 | 8346億6919万 | +6.23% | 22.17 | 0.93 |
| 11/07 | 3,470 | 3,521 | 3,386 | 3,386 | -3.15% | 1,626,500 | 7929億8257万 | +1.23% | 21.06 | 0.88 |
| 11/06 | 3,352 | 3,515 | 3,334 | 3,496 | +3.95% | 1,204,000 | 8187億4397万 | +4.48% | 21.74 | 0.91 |
| 11/05 | 3,306 | 3,377 | 3,257 | 3,363 | +0.96% | 714,200 | 7875億9610万 | +0.51% | 20.92 | 0.87 |
| 11/04 | 3,363 | 3,424 | 3,331 | 3,331 | -2.97% | 704,600 | 7801億187万 | -0.6% | 20.72 | 0.87 |
| 10/31 | 3,474 | 3,493 | 3,405 | 3,433 | +1.63% | 638,500 | 8039億8971万 | +2.17% | 21.35 | 0.89 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 1,534 153,400 8/4 | 1,062 106,200 4/1 | 3,812,800 38,128 2/5 | - | - | 3274億5527万 3/31 |
| 2011年 3月期 | 1,578 157,800 4/26 | 991 99,100 3/15 | 3,685,900 36,859 3/16 | 3730億8622万 | 2343億193万 | 2752億428万 3/31 |
| 2012年 3月期 | 1,427 142,700 3/30 | 989 98,900 5/17 | 4,031,500 40,315 5/31 | 3373億8532万 | 2338億2907万 | 3364億3960万 3/30 |
| 2013年 3月期 | 1,784 178,400 3/5 | 1,078 107,800 10/15 | 3,160,600 31,606 2/27 | 4217億9076万 | 2548億7132万 | 3856億1700万 3/29 |
| 2014年 3月期 | 2,330 233,000 5/15 | 1,526 152,600 4/2 | 4,212,800 42,128 4/24 | 5508億8143万 | 3607億9187万 | 4387億2070万 3/31 |
| 2015年 3月期 | 1,927 4/1 | 1,375 10/17 | 3,618,500 2/12 | 4556億22万 | 3250億9097万 | 3940億7428万 3/31 |
| 2016年 3月期 | 1,824 4/16 | 1,225 2/12 | 3,117,800 2/4 | 4312億4795万 | 2896億2650万 | 2858億49万 3/31 |
| 2017年 3月期 | 1,709 1/13 | 1,068 6/24 | 13,052,100 7/14 | 4040億5852万 | 2525億702万 | 3548億5374万 3/31 |
| 2018年 3月期 | 1,997 2/8 | 1,458 6/13 | 3,372,100 1/29 | 4721億5031万 | 3447億1464万 | 4203億1096万 3/30 |
| 2019年 3月期 | 2,077 9/26 | 1,418 12/26 | 2,140,700 11/1 | 4864億2197万 | 3320億8780万 | 3537億3046万 3/29 |
| 2020年 3月期 | 1,609 12/13 | 908 3/23 | 2,284,800 3/23 | 3768億1895万 | 2126億4860万 | 2491億4349万 3/31 |
| 2021年 3月期 | 1,507 3/22 | 930 7/31 | 2,131,300 11/30 | 3529億3111万 | 2178億88万 | 3014億2102万 3/31 |
| 2022年 3月期 | 1,398 4/1 | 1,104 12/21 | 1,951,600 10/28 | 3274億391万 | 2585億5072万 | 2608億8203万 3/31 |
| 2023年 3月期 | 1,231 3/10 | 1,003 11/4 | 2,725,500 2/17 | 2882億9342万 | 2348億9708万 | 2657億4829万 3/31 |
| 2024年 3月期 | 2,012 2/2 | 1,166 4/6 | 4,647,900 2/2 | 4711億9933万 | 2730億7078万 | 4284億4060万 3/29 |
| 2025年 3月期 | 3,166 2/17 | 1,434 8/5 | 68,617,800 1/29 | 7414億5978万 | 3358億3491万 | 5294億2814万 3/31 |
| 最新 | 4,140 2026/4/1 | 683,200 | 7001億6922万 | |||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
