- 4676
- 2026/10/01
- 時価
- 6629億円
- PER 予
- 21.39倍
- 2010年以降
- 赤字-127.89倍
（2010-2026年） - PBR
- 1.04倍
- 2010年以降
- 0.27-1.09倍
（2010-2026年） - 配当 予
- 5.1%
- ROE 予
- 4.84%
- ROA 予
- 1.79%
- 資料
- Link
- CSV,JSON
フジ・メディアHD（4676）の株価チャート
株価
10/1
- 前日 (9/30)
- 3,946
- 始値
- 3,920
- 高値
- 3,927
- 安値
- 3,870
- 終値 -0.66%
- 3,920
- 出来高 -9.44%
- 611,800
乖離率
- 株価（5日）
移動平均値 - -1.66%
3,986 - 株価（25日）
移動平均値 - -4.11%
4,088 - 出来高（5日）
移動平均値 - -15.24%
721,820
2026/05/08～2026/10/01
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 | ||||||||||
| 10/01 | 3,920 | 3,927 | 3,870 | 3,920 | -0.66% | 611,800 | - | -4.11% | - | - |
| 09/30 | 3,892 | 3,956 | 3,861 | 3,946 | +1.39% | 675,600 | - | -3.71% | - | - |
| 09/29 | 3,960 | 3,960 | 3,891 | 3,892 | -4.98% | 963,500 | - | -5.21% | - | - |
| 09/28 | 4,117 | 4,141 | 4,096 | 4,096 | +0.52% | 821,900 | - | -0.46% | - | - |
| 09/25 | 4,059 | 4,105 | 4,057 | 4,075 | -0.02% | 536,300 | - | -1.04% | - | - |
| 09/24 | 4,036 | 4,094 | 4,015 | 4,076 | +0.92% | 757,800 | - | -1.09% | - | - |
| 09/18 | 4,125 | 4,139 | 4,039 | 4,039 | -2.77% | 764,000 | - | -2.01% | - | - |
| 09/17 | 4,131 | 4,172 | 4,121 | 4,154 | +1.42% | 514,600 | - | +0.68% | - | - |
| 09/16 | 4,109 | 4,123 | 4,080 | 4,096 | -0.32% | 382,500 | - | -0.7% | - | - |
| 09/15 | 4,145 | 4,175 | 4,090 | 4,109 | +0.02% | 431,900 | - | -0.46% | - | - |
| 09/14 | 4,056 | 4,109 | 4,043 | 4,108 | +1.83% | 382,400 | - | -0.44% | - | - |
| 09/11 | 4,000 | 4,063 | 4,000 | 4,034 | -0.37% | 491,200 | - | -2.16% | - | - |
| 09/10 | 4,012 | 4,072 | 4,000 | 4,049 | +0.67% | 391,400 | - | -1.82% | - | - |
| 09/09 | 4,040 | 4,060 | 3,961 | 4,022 | -0.98% | 536,400 | - | -2.52% | - | - |
| 09/08 | 4,076 | 4,090 | 4,039 | 4,062 | -0.73% | 436,700 | - | -1.41% | - | - |
| 09/07 | 4,168 | 4,192 | 4,076 | 4,092 | -2.5% | 545,400 | - | -0.53% | - | - |
| 09/04 | 4,175 | 4,234 | 4,163 | 4,197 | +0.91% | 600,500 | - | +2.12% | - | - |
| 09/03 | 4,149 | 4,170 | 4,121 | 4,159 | +0.24% | 480,800 | - | +1.24% | - | - |
| 09/02 | 4,187 | 4,260 | 4,132 | 4,149 | -0.95% | 669,400 | - | +0.9% | - | - |
| 09/01 | 4,180 | 4,229 | 4,162 | 4,189 | -0.21% | 524,100 | - | +1.82% | - | - |
| 08/31 | 4,146 | 4,206 | 4,128 | 4,198 | +1.65% | 520,500 | - | +2.07% | - | - |
| 08/28 | 4,084 | 4,167 | 4,078 | 4,130 | +1.2% | 529,200 | - | +0.56% | - | - |
| 08/27 | 4,121 | 4,173 | 4,080 | 4,081 | -1.59% | 605,700 | - | -0.54% | - | - |
| 08/26 | 4,151 | 4,193 | 4,111 | 4,147 | -0.62% | 547,100 | - | +1.05% | - | - |
| 08/25 | 4,188 | 4,260 | 4,164 | 4,173 | -0.05% | 617,700 | - | +1.73% | - | - |
| 08/24 | 4,148 | 4,262 | 4,143 | 4,175 | +0.72% | 680,600 | - | +1.9% | - | - |
| 08/21 | 4,088 | 4,150 | 4,087 | 4,145 | +0.68% | 398,300 | - | +1.25% | - | - |
| 08/20 | 4,132 | 4,167 | 4,087 | 4,117 | -1.1% | 531,200 | - | +0.51% | - | - |
| 08/19 | 4,192 | 4,249 | 4,126 | 4,163 | +0.07% | 521,200 | - | +1.59% | - | - |
| 08/18 | 4,050 | 4,162 | 4,040 | 4,160 | +1.39% | 432,000 | - | +1.51% | - | - |
| 08/17 | 4,150 | 4,167 | 4,093 | 4,103 | -0.65% | 456,000 | - | +0.17% | - | - |
| 08/14 | 4,120 | 4,163 | 4,097 | 4,130 | +0.02% | 461,600 | - | +0.85% | - | - |
| 08/13 | 4,150 | 4,158 | 4,065 | 4,129 | -0.98% | 445,800 | - | +0.9% | - | - |
| 08/12 | 4,099 | 4,170 | 4,085 | 4,170 | +2.73% | 622,300 | - | +1.88% | - | - |
| 08/10 | 4,054 | 4,076 | 3,960 | 4,059 | +0.12% | 545,700 | - | -0.73% | - | - |
| 08/07 | 4,089 | 4,110 | 4,025 | 4,054 | +0.07% | 437,000 | - | -0.78% | - | - |
| 08/06 | 4,084 | 4,128 | 4,003 | 4,051 | -0.81% | 618,300 | - | -0.81% | - | - |
| 08/05 | 4,004 | 4,103 | 3,934 | 4,084 | +5.37% | 1,099,400 | - | +0.12% | - | - |
| 08/04 | 3,934 | 3,938 | 3,851 | 3,876 | -1.1% | 590,900 | - | -4.74% | - | - |
| 08/03 | 3,959 | 3,972 | 3,856 | 3,919 | -1.56% | 741,700 | - | -3.64% | - | - |
| 07/31 | 4,132 | 4,150 | 3,981 | 3,981 | -4.07% | 826,700 | - | -2.04% | - | - |
| 07/30 | 4,199 | 4,239 | 4,136 | 4,150 | -2.56% | 548,500 | - | +2.12% | - | - |
| 07/29 | 4,210 | 4,259 | 4,157 | 4,259 | +1.26% | 682,800 | - | +5.16% | - | - |
| 07/28 | 4,176 | 4,225 | 4,131 | 4,206 | +0.96% | 507,000 | - | +4.21% | - | - |
| 07/27 | 4,072 | 4,166 | 4,063 | 4,166 | +2.74% | 374,000 | - | +3.32% | - | - |
| 07/24 | 3,978 | 4,055 | 3,975 | 4,055 | +0.87% | 344,700 | - | +0.75% | - | - |
| 07/23 | 4,044 | 4,059 | 4,003 | 4,020 | -1.95% | 423,100 | - | -0.1% | - | - |
| 07/22 | 4,085 | 4,107 | 4,038 | 4,100 | -0.34% | 409,800 | - | +1.91% | - | - |
| 07/21 | 4,078 | 4,132 | 4,062 | 4,114 | +2.11% | 497,900 | - | +2.34% | - | - |
| 07/17 | 4,135 | 4,148 | 3,989 | 4,029 | -1.99% | 721,100 | - | +0.27% | - | - |
| 07/16 | 4,202 | 4,202 | 4,105 | 4,111 | -1.79% | 432,900 | - | +2.29% | - | - |
| 07/15 | 4,200 | 4,256 | 4,164 | 4,186 | +0.22% | 508,800 | - | +4.18% | - | - |
| 07/14 | 4,197 | 4,289 | 4,132 | 4,177 | +0.46% | 699,900 | - | +4.03% | - | - |
| 07/13 | 4,114 | 4,174 | 4,097 | 4,158 | +1.09% | 441,100 | - | +3.59% | - | - |
| 07/10 | 4,090 | 4,166 | 4,080 | 4,113 | +0.93% | 503,100 | - | +2.49% | - | - |
| 07/09 | 4,100 | 4,100 | 4,007 | 4,075 | +0.25% | 512,400 | - | +1.49% | - | - |
| 07/08 | 4,105 | 4,147 | 4,065 | 4,065 | -1.93% | 509,400 | - | +1.47% | - | - |
| 07/07 | 4,100 | 4,170 | 4,074 | 4,145 | +1.52% | 513,700 | - | +3.7% | - | - |
| 07/06 | 3,998 | 4,083 | 3,985 | 4,083 | +2.85% | 591,500 | - | +2.43% | - | - |
| 07/03 | 4,018 | 4,070 | 3,966 | 3,970 | -0.65% | 362,300 | - | -0.08% | - | - |
| 07/02 | 4,003 | 4,076 | 3,967 | 3,996 | +1.6% | 579,400 | - | +0.76% | - | - |
| 07/01 | 3,870 | 4,000 | 3,864 | 3,933 | +2.72% | 898,600 | - | -0.56% | - | - |
| 06/30 | 3,859 | 3,919 | 3,821 | 3,829 | +0.1% | 634,100 | - | -3.01% | - | - |
| 06/29 | 3,879 | 3,885 | 3,806 | 3,825 | -0.47% | 637,700 | - | -2.99% | - | - |
| 06/26 | 3,976 | 3,984 | 3,835 | 3,843 | -3.66% | 805,300 | - | -2.41% | - | - |
| 06/25 | 3,843 | 4,201 | 3,826 | 3,989 | +4.81% | 1,815,100 | - | +1.32% | - | - |
| 06/24 | 3,934 | 3,944 | 3,796 | 3,806 | -2.41% | 485,000 | - | -3.13% | - | - |
| 06/23 | 4,105 | 4,111 | 3,871 | 3,900 | -4.95% | 674,600 | - | -0.79% | - | - |
| 06/22 | 3,996 | 4,103 | 3,976 | 4,103 | +2.55% | 660,000 | - | +4.48% | - | - |
| 06/19 | 4,014 | 4,064 | 3,914 | 4,001 | -0.52% | 1,388,300 | - | +2.3% | - | - |
| 06/18 | 4,020 | 4,074 | 3,960 | 4,022 | +0.37% | 405,000 | - | +3.05% | - | - |
| 06/17 | 4,050 | 4,063 | 3,999 | 4,007 | -0.35% | 435,200 | - | +2.9% | - | - |
| 06/16 | 4,056 | 4,080 | 3,952 | 4,021 | -1.08% | 371,900 | - | +3.42% | - | - |
| 06/15 | 4,054 | 4,152 | 4,026 | 4,065 | +0.49% | 480,600 | - | +4.71% | - | - |
| 06/12 | 4,072 | 4,097 | 4,014 | 4,045 | -1.2% | 571,200 | - | +4.31% | - | - |
| 06/11 | 4,100 | 4,118 | 4,037 | 4,094 | -0.68% | 597,900 | - | +5.71% | - | - |
| 06/10 | 4,150 | 4,164 | 4,092 | 4,122 | -0.36% | 543,200 | - | +6.57% | - | - |
| 06/09 | 4,100 | 4,157 | 4,092 | 4,137 | +0.19% | 608,700 | - | +7.2% | - | - |
| 06/08 | 4,106 | 4,185 | 4,089 | 4,129 | -1.13% | 835,200 | - | +7.3% | - | - |
| 06/05 | 4,033 | 4,272 | 4,033 | 4,176 | +8.81% | 2,456,800 | - | +8.81% | - | - |
| 06/04 | 3,801 | 3,874 | 3,787 | 3,838 | -0.13% | 512,200 | - | +0.26% | - | - |
| 06/03 | 3,801 | 3,867 | 3,793 | 3,843 | -0.59% | 496,400 | - | +0.16% | - | - |
| 06/02 | 3,844 | 3,923 | 3,792 | 3,866 | +2.44% | 708,200 | - | +0.62% | - | - |
| 06/01 | 3,770 | 3,849 | 3,770 | 3,774 | 0% | 480,700 | - | -1.9% | - | - |
| 05/29 | 3,725 | 3,784 | 3,703 | 3,774 | +0.99% | 631,700 | - | -2.05% | - | - |
| 05/28 | 3,777 | 3,782 | 3,721 | 3,737 | -0.19% | 258,100 | - | -3.31% | - | - |
| 05/27 | 3,678 | 3,754 | 3,639 | 3,744 | +0.59% | 467,300 | - | -3.16% | - | - |
| 05/26 | 3,665 | 3,731 | 3,657 | 3,722 | +0.57% | 393,400 | - | -3.9% | - | - |
| 05/25 | 3,771 | 3,781 | 3,686 | 3,701 | -2.66% | 602,900 | - | -4.86% | - | - |
| 05/22 | 3,805 | 3,845 | 3,799 | 3,802 | -0.16% | 297,600 | - | -2.76% | - | - |
| 05/21 | 3,828 | 3,860 | 3,758 | 3,808 | -0.68% | 302,800 | - | -3.01% | - | - |
| 05/20 | 3,774 | 3,842 | 3,767 | 3,834 | +0.68% | 420,700 | - | -2.79% | - | - |
| 05/19 | 3,745 | 3,811 | 3,721 | 3,808 | +2.89% | 424,900 | - | -3.89% | - | - |
| 05/18 | 3,805 | 3,832 | 3,615 | 3,701 | -2.96% | 818,700 | - | -7.06% | - | - |
| 05/15 | 3,789 | 3,822 | 3,753 | 3,814 | +0.66% | 466,900 | - | -4.86% | - | - |
| 05/14 | 3,852 | 3,872 | 3,728 | 3,789 | -1.89% | 505,700 | - | -5.93% | - | - |
| 05/13 | 3,791 | 3,915 | 3,635 | 3,862 | +0.03% | 1,028,200 | - | -4.48% | - | - |
| 05/12 | 3,983 | 3,995 | 3,861 | 3,861 | -2.62% | 279,900 | - | -4.71% | - | - |
| 05/11 | 3,901 | 3,977 | 3,862 | 3,965 | +0.94% | 810,100 | - | -2.41% | - | - |
| 05/08 | 3,963 | 3,994 | 3,874 | 3,928 | -0.68% | 489,400 | - | -3.35% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 2,920 292,000 4/25 | 1,380 138,000 2/8 | 7,772,400 77,724 11/2 | - | - | +10.09% 4/23 | -16.98% 11/20 |
| 2009年 3月期 | 1,830 183,000 6/2 | 1,018 101,800 2/12 | 2,359,700 23,597 5/15 | - | - | +16.6% 11/11 | -21.85% 10/10 |
| 2010年 3月期 | 1,534 153,400 8/4 | 1,062 106,200 4/1 | 3,812,800 38,128 2/5 | - | - | +16.28% 6/12 | -9.49% 11/17 |
| 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 | +14.16% 11/22 | -19.81% 3/15 |
| 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 | +9.9% 3/22 | -9.99% 8/9 |
| 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 | +26.14% 4/24 | -11.56% 10/12 |
| 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 | +17.2% 5/10 | -15.47% 6/7 |
| 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 | +10.43% 3/18 | -12.06% 10/16 |
| 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 | +5.42% 10/9 | -12.08% 8/26 |
| 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 | +20.21% 7/14 | -12.71% 6/24 |
| 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 | +8.87% 2/8 | -5.24% 6/8 |
| 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 | +9.18% 5/16 | -15.22% 12/25 |
| 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 | +6.78% 9/17 | -22.04% 3/16 |
| 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 | +11.46% 2/8 | -8.25% 7/3 |
| 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 | +11.03% 2/8 | -8.31% 5/14 |
| 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 | +11.13% 2/21 | -5.3% 8/9 |
| 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 | +13.26% 12/13 | -8.24% 10/4 |
| 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 | +36.86% 2/14 | -21.48% 8/5 |
| 2026年 3月期 | 4,200 3/27 | 2,539 4/1 | 22,722,500 4/17 | 9836億1690万 | 5946億1983万 | +21.77% 7/2 | -10.6% 2/6 |
| 最新 | 3,920 2026/10/1 | 611,800 | 6629億6216万 | -4.11% 4,088 | |||
年間値上がり率
- 1998/12/30 vs 1997/12/30
- -8%（0.92倍）
- 1999/12/30 vs 1998/12/30
- 173%（2.73倍）
- 2000/12/29 vs 1999/12/30
- -43%（0.57倍）
- 2001/12/28 vs 2000/12/29
- -34%（0.66倍）
- 2002/12/30 vs 2001/12/28
- -10%（0.9倍）
- 2003/12/30 vs 2002/12/30
- 21%（1.21倍）
- 2004/12/30 vs 2003/12/30
- -23%（0.77倍）
- 2005/12/30 vs 2004/12/30
- 34%（1.34倍）
- 2006/12/29 vs 2005/12/30
- -8%（0.92倍）
- 2007/12/28 vs 2006/12/29
- -32%（0.68倍）
- 2008/12/30 vs 2007/12/28
- -31%（0.69倍）
- 2009/12/30 vs 2008/12/30
- 1%（1.01倍）
- 2010/12/30 vs 2009/12/30
- 0%（1倍）
- 2011/12/30 vs 2010/12/30
- -9%（0.91倍）
- 2012/12/28 vs 2011/12/30
- 11%（1.11倍）
- 2013/12/30 vs 2012/12/28
- 65%（1.65倍）
- 2014/12/30 vs 2013/12/30
- -31%（0.69倍）
- 2015/12/30 vs 2014/12/30
- -4%（0.96倍）
- 2016/12/30 vs 2015/12/30
- 14%（1.14倍）
- 2017/12/29 vs 2016/12/30
- 8%（1.08倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- -29%（0.71倍）
- 2021/12/30 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- 46%（1.46倍）
- 2024/12/30 vs 2023/12/29
- 10%（1.1倍）
- 2025/12/30 vs 2024/12/30
- 113%（2.13倍）
- 2026/10/01 vs 2025/12/30
- 6%（1.06倍）
- 過去安値
908円（2020/03/23） - 332%（4.32倍）
3,920円（10/1）
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。
