フジ・メディアHD（4676）の株価チャート
株価
5/1
- 前日 (4/30)
- 3,857
- 始値
- 3,828
- 高値
- 3,929
- 安値
- 3,826
- 終値 +1.37%
- 3,910
- 出来高 -33.53%
- 464,000
乖離率
- 株価（5日）
移動平均値 - -0.46%
3,928 - 株価（25日）
移動平均値 - -4.1%
4,077 - 出来高（5日）
移動平均値 - -17.63%
563,320
2025/12/03～2026/05/01
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 | ||||||||||
| 05/01 | 3,828 | 3,929 | 3,826 | 3,910 | +1.37% | 464,000 | 6612億7093万 | -4.1% | 84.18 | 0.69 |
| 04/30 | 3,830 | 3,867 | 3,728 | 3,857 | -0.57% | 698,100 | 6523億741万 | -5.56% | 83.04 | 0.68 |
| 04/28 | 3,895 | 3,956 | 3,868 | 3,879 | -1.47% | 790,300 | 6560億2811万 | -5.18% | 83.51 | 0.68 |
| 04/27 | 3,966 | 4,004 | 3,925 | 3,937 | -3.01% | 366,700 | 6658億3725万 | -3.83% | 84.76 | 0.69 |
| 04/24 | 3,951 | 4,064 | 3,932 | 4,059 | +2.27% | 497,500 | 6864億7025万 | -0.83% | 87.39 | 0.71 |
| 04/23 | 4,012 | 4,034 | 3,901 | 3,969 | -0.25% | 479,000 | 6712億4918万 | -2.84% | 85.45 | 0.7 |
| 04/22 | 3,900 | 4,014 | 3,867 | 3,979 | +1.2% | 616,800 | 6729億4041万 | -2.5% | 85.66 | 0.7 |
| 04/21 | 4,065 | 4,065 | 3,931 | 3,932 | -3.3% | 479,900 | 6649億9163万 | -3.49% | 84.65 | 0.69 |
| 04/20 | 3,835 | 4,132 | 3,831 | 4,066 | +7.77% | 1,756,100 | 6876億5411万 | 0% | 87.54 | 0.71 |
| 04/17 | 3,949 | 3,951 | 3,761 | 3,773 | -3.36% | 1,675,300 | 6381億107万 | -6.89% | 81.23 | 0.66 |
| 04/16 | 4,214 | 4,214 | 3,718 | 3,904 | -6.24% | 2,938,600 | 6602億5619万 | -3.53% | 84.05 | 0.68 |
| 04/15 | 4,250 | 4,266 | 4,148 | 4,164 | -0.81% | 1,374,500 | 7042億2817万 | +3.07% | 89.65 | 0.73 |
| 04/14 | 4,225 | 4,239 | 4,171 | 4,198 | -0.1% | 530,400 | 7099億7835万 | +4.43% | 90.38 | 0.74 |
| 04/13 | 4,210 | 4,256 | 4,170 | 4,202 | -1.36% | 805,500 | 7106億5484万 | +5% | 90.47 | 0.74 |
| 04/10 | 4,260 | 4,305 | 4,244 | 4,260 | -0.56% | 484,200 | 7204億6398万 | +6.9% | 91.71 | 0.75 |
| 04/09 | 4,296 | 4,343 | 4,268 | 4,284 | -0.26% | 1,160,100 | 7245億2293万 | +8.13% | 92.23 | 0.75 |
| 04/08 | 4,444 | 4,444 | 4,267 | 4,295 | -2.07% | 1,237,600 | 7263億8328万 | +9.07% | 92.47 | 0.75 |
| 04/07 | 4,300 | 4,466 | 4,267 | 4,386 | +2.14% | 1,289,700 | 7417億7347万 | +12.17% | 94.43 | 0.77 |
| 04/06 | 4,264 | 4,322 | 4,196 | 4,294 | +3.12% | 776,300 | 7262億1416万 | +10.73% | 92.45 | 0.75 |
| 04/03 | 4,101 | 4,185 | 4,101 | 4,164 | +2.18% | 515,400 | 7042億2817万 | +8.16% | 89.65 | 0.73 |
| 04/02 | 4,140 | 4,169 | 4,050 | 4,075 | -1.57% | 527,300 | 6891億7622万 | +6.65% | 87.73 | 0.71 |
| 04/01 | 4,020 | 4,140 | 4,019 | 4,140 | +3.63% | 683,200 | 7001億6922万 | +9.12% | 89.13 | 0.73 |
| 03/31 | 4,065 | 4,129 | 3,995 | 3,995 | -1.06% | 981,400 | 6756億4638万 | +6.11% | 86.01 | 0.7 |
| 03/30 | 4,011 | 4,105 | 4,009 | 4,038 | -3.17% | 942,500 | 9456億7739万 | +7.97% | 86.94 | 0.71 |
| 03/27 | 4,091 | 4,200 | 4,076 | 4,170 | +1.93% | 1,319,500 | 9765億9106万 | +12.28% | 89.78 | 0.73 |
| 03/26 | 4,006 | 4,091 | 3,986 | 4,091 | +1.94% | 763,600 | 9580億8969万 | +11.05% | 88.08 | 0.72 |
| 03/25 | 3,986 | 4,038 | 3,977 | 4,013 | +1.39% | 573,600 | 9398億2252万 | +9.58% | 86.4 | 0.7 |
| 03/24 | 3,930 | 3,992 | 3,800 | 3,958 | +1.28% | 954,000 | 9269億4183万 | +8.65% | 85.21 | 0.69 |
| 03/23 | 3,929 | 4,033 | 3,814 | 3,908 | +1.27% | 2,160,900 | 9152億3210万 | +7.81% | 84.14 | 0.69 |
| 03/19 | 3,829 | 3,893 | 3,828 | 3,859 | -0.34% | 438,000 | 9037億5657万 | +6.87% | 83.08 | 0.68 |
| 03/18 | 3,795 | 3,872 | 3,777 | 3,872 | +1.76% | 579,400 | 9068億110万 | +7.5% | 83.36 | 0.68 |
| 03/17 | 3,747 | 3,812 | 3,742 | 3,805 | +2.01% | 589,300 | 8911億1007万 | +5.93% | 81.92 | 0.67 |
| 03/16 | 3,734 | 3,799 | 3,722 | 3,730 | +0.32% | 754,000 | 8735億4548万 | +4.22% | 80.3 | 0.65 |
| 03/13 | 3,587 | 3,718 | 3,575 | 3,718 | +1.67% | 1,099,600 | 8707億3515万 | +4% | 80.05 | 0.65 |
| 03/12 | 3,662 | 3,678 | 3,637 | 3,657 | -1.75% | 804,600 | 8564億4928万 | +2.15% | 78.73 | 0.64 |
| 03/11 | 3,678 | 3,760 | 3,665 | 3,722 | +1.58% | 651,100 | 8716億7192万 | +3.65% | 80.13 | 0.65 |
| 03/10 | 3,758 | 3,758 | 3,644 | 3,664 | -2.32% | 902,600 | 8580億8864万 | +1.81% | 78.88 | 0.64 |
| 03/09 | 3,686 | 3,785 | 3,680 | 3,751 | -0.61% | 811,000 | 8784億6356万 | +3.93% | 80.76 | 0.66 |
| 03/06 | 3,686 | 3,803 | 3,649 | 3,774 | +2.36% | 817,100 | 8838億5004万 | +4.54% | 81.25 | 0.66 |
| 03/05 | 3,687 | 3,758 | 3,672 | 3,687 | +0.33% | 1,503,900 | 8634億7512万 | +2.13% | 79.38 | 0.65 |
| 03/04 | 3,595 | 3,681 | 3,580 | 3,675 | +1.8% | 1,727,300 | 8606億6478万 | +1.6% | 79.12 | 0.64 |
| 03/03 | 3,590 | 3,635 | 3,560 | 3,610 | +0.56% | 1,327,100 | 8454億4214万 | -0.5% | 77.72 | 0.63 |
| 03/02 | 3,600 | 3,630 | 3,570 | 3,590 | +0.25% | 988,300 | 8407億5825万 | -1.4% | 77.29 | 0.63 |
| 02/27 | 3,508 | 3,593 | 3,508 | 3,581 | +3.74% | 1,423,100 | 8386億5050万 | -2.02% | 77.1 | 0.63 |
| 02/26 | 3,455 | 3,488 | 3,431 | 3,452 | +1.74% | 472,600 | 8084億3941万 | -5.91% | 74.32 | 0.61 |
| 02/25 | 3,393 | 3,425 | 3,337 | 3,393 | -0.64% | 638,300 | 7946億2193万 | -8.02% | 73.05 | 0.59 |
| 02/24 | 3,371 | 3,444 | 3,365 | 3,415 | +1.22% | 746,500 | 7997億7421万 | -7.98% | 73.52 | 0.6 |
| 02/20 | 3,351 | 3,424 | 3,328 | 3,374 | +0.03% | 763,300 | 7901億7224万 | -9.67% | 72.64 | 0.59 |
| 02/19 | 3,430 | 3,438 | 3,331 | 3,373 | -1.46% | 750,300 | 7899億3804万 | -10.24% | 72.62 | 0.59 |
| 02/18 | 3,539 | 3,545 | 3,423 | 3,423 | -3.22% | 867,100 | 8016億4777万 | -9.47% | 73.69 | 0.6 |
| 02/17 | 3,556 | 3,590 | 3,517 | 3,537 | -0.53% | 432,500 | 8283億4594万 | -6.95% | 76.15 | 0.62 |
| 02/16 | 3,551 | 3,685 | 3,519 | 3,556 | +1.4% | 727,800 | 8327億9564万 | -6.89% | 76.56 | 0.62 |
| 02/13 | 3,543 | 3,586 | 3,485 | 3,507 | -1.49% | 789,100 | 8213億2011万 | -8.58% | 75.5 | 0.61 |
| 02/12 | 3,582 | 3,605 | 3,538 | 3,560 | -1.9% | 967,700 | 8337億3242万 | -7.56% | 76.64 | 0.62 |
| 02/10 | 3,630 | 3,646 | 3,587 | 3,629 | +0.03% | 584,600 | 8498億9184万 | -6.15% | 78.13 | 0.64 |
| 02/09 | 3,520 | 3,628 | 3,499 | 3,628 | +4.67% | 1,489,100 | 8496億5764万 | -6.35% | 78.11 | 0.64 |
| 02/06 | 3,507 | 3,543 | 3,406 | 3,466 | -4.49% | 1,605,100 | 8117億1813万 | -10.6% | 74.62 | 0.61 |
| 02/05 | 3,769 | 3,779 | 3,565 | 3,629 | -5.47% | 1,961,300 | 8498億9184万 | -6.66% | 78.13 | 0.64 |
| 02/04 | 3,980 | 4,040 | 3,475 | 3,839 | -2.76% | 4,123,500 | 8990億7268万 | -1.34% | 82.65 | 0.67 |
| 02/03 | 3,926 | 3,952 | 3,903 | 3,948 | +0.56% | 628,300 | 9245億9988万 | +1.62% | 85 | 0.69 |
| 02/02 | 3,930 | 3,965 | 3,908 | 3,926 | +0.77% | 653,300 | 9194億4760万 | +1.53% | 84.52 | 0.69 |
| 01/30 | 3,802 | 3,896 | 3,773 | 3,896 | +3.07% | 540,900 | 9124億2177万 | +1.12% | 83.88 | 0.68 |
| 01/29 | 3,750 | 3,809 | 3,720 | 3,780 | -0.13% | 547,000 | 8852億5521万 | -1.56% | 81.38 | 0.66 |
| 01/28 | 3,840 | 3,840 | 3,757 | 3,785 | -1.82% | 592,400 | 8864億2618万 | -1.3% | 81.49 | 0.66 |
| 01/27 | 3,920 | 3,926 | 3,854 | 3,855 | -2.08% | 690,300 | 9028億1979万 | +0.65% | 83 | 0.68 |
| 01/26 | 3,915 | 3,964 | 3,890 | 3,937 | -0.2% | 651,100 | 9220億2374万 | +3.01% | 84.76 | 0.69 |
| 01/23 | 3,953 | 4,015 | 3,944 | 3,945 | +0.2% | 652,100 | 9238億9730万 | +3.46% | 84.93 | 0.69 |
| 01/22 | 3,944 | 3,975 | 3,937 | 3,937 | +0.13% | 372,300 | 9220億2374万 | +3.63% | 84.76 | 0.69 |
| 01/21 | 3,945 | 3,962 | 3,913 | 3,932 | -0.63% | 383,400 | 9208億5277万 | +3.94% | 84.65 | 0.69 |
| 01/20 | 3,950 | 3,974 | 3,925 | 3,957 | +0.13% | 329,400 | 9267億763万 | +5.18% | 85.19 | 0.69 |
| 01/19 | 3,953 | 3,990 | 3,940 | 3,952 | -1.05% | 302,400 | 9255億3666万 | +5.61% | 85.08 | 0.69 |
| 01/16 | 3,936 | 3,994 | 3,894 | 3,994 | +0.96% | 424,400 | 9353億7283万 | +7.28% | 85.99 | 0.7 |
| 01/15 | 3,929 | 3,978 | 3,923 | 3,956 | -0.05% | 367,200 | 9264億7344万 | +6.75% | 85.17 | 0.69 |
| 01/14 | 3,910 | 3,999 | 3,873 | 3,958 | +1.1% | 677,000 | 9269億4183万 | +7.44% | 85.21 | 0.69 |
| 01/13 | 3,980 | 4,002 | 3,908 | 3,915 | -1.63% | 867,300 | 9168億7146万 | +6.85% | 84.29 | 0.69 |
| 01/09 | 3,997 | 4,002 | 3,937 | 3,980 | -0.1% | 461,300 | 9320億9411万 | +9.22% | 85.69 | 0.7 |
| 01/08 | 3,896 | 3,989 | 3,879 | 3,984 | +2.71% | 844,000 | 9330億3088万 | +10.02% | 85.77 | 0.7 |
| 01/07 | 3,943 | 3,948 | 3,818 | 3,879 | -2.29% | 765,500 | 9084億4046万 | +7.75% | 83.51 | 0.68 |
| 01/06 | 3,850 | 3,974 | 3,822 | 3,970 | +4.2% | 1,044,500 | 9297億5216万 | +10.71% | 85.47 | 0.7 |
| 01/05 | 3,710 | 3,815 | 3,710 | 3,810 | +3.25% | 755,200 | 8922億8104万 | +6.72% | 82.03 | 0.67 |
| 2025 | ||||||||||
| 12/30 | 3,800 | 3,830 | 3,690 | 3,690 | -1.55% | 647,000 | 8641億7770万 | +3.71% | 79.44 | 0.96 |
| 12/29 | 3,709 | 3,780 | 3,699 | 3,748 | +1.16% | 588,400 | 8777億6098万 | +5.58% | 80.69 | 0.97 |
| 12/26 | 3,720 | 3,744 | 3,681 | 3,705 | +0.65% | 955,300 | 8676億9062万 | +4.69% | 79.77 | 0.96 |
| 12/25 | 3,685 | 3,789 | 3,585 | 3,681 | +5.14% | 3,618,100 | 8620億6995万 | +4.31% | 79.25 | 0.96 |
| 12/24 | 3,571 | 3,595 | 3,494 | 3,501 | -2.29% | 445,300 | 8199億1494万 | -0.54% | 75.37 | 0.91 |
| 12/23 | 3,570 | 3,593 | 3,540 | 3,583 | +0.17% | 344,200 | 8391億1889万 | +1.91% | 77.14 | 0.93 |
| 12/22 | 3,675 | 3,689 | 3,566 | 3,577 | -1.78% | 449,700 | 8377億1372万 | +1.91% | 77.01 | 0.93 |
| 12/19 | 3,677 | 3,690 | 3,611 | 3,642 | -0.65% | 711,500 | 8529億3636万 | +3.97% | 78.41 | 0.95 |
| 12/18 | 3,646 | 3,699 | 3,603 | 3,666 | +0.19% | 522,100 | 8585億5703万 | +4.83% | 78.93 | 0.95 |
| 12/17 | 3,708 | 3,710 | 3,626 | 3,659 | -1.24% | 649,900 | 8569億1767万 | +4.93% | 78.78 | 0.95 |
| 12/16 | 3,801 | 3,809 | 3,665 | 3,705 | +3.17% | 2,576,500 | 8676億9062万 | +6.59% | 79.77 | 0.96 |
| 12/15 | 3,552 | 3,604 | 3,517 | 3,591 | +1.1% | 564,100 | 8409億9244万 | +3.49% | 77.31 | 0.93 |
| 12/12 | 3,447 | 3,552 | 3,426 | 3,552 | +4.35% | 750,000 | 8318億5886万 | +2.6% | 76.47 | 0.92 |
| 12/11 | 3,449 | 3,460 | 3,397 | 3,404 | -1.3% | 464,200 | 7971億9807万 | -1.62% | 73.29 | 0.88 |
| 12/10 | 3,498 | 3,508 | 3,433 | 3,449 | -0.95% | 492,900 | 8077億3683万 | -0.26% | 74.25 | 0.9 |
| 12/09 | 3,548 | 3,552 | 3,434 | 3,482 | -2.16% | 664,600 | 8154億6524万 | +0.84% | 74.96 | 0.91 |
| 12/08 | 3,462 | 3,562 | 3,448 | 3,559 | +4.34% | 766,200 | 8334億9822万 | +3.13% | 76.62 | 0.93 |
| 12/05 | 3,419 | 3,435 | 3,398 | 3,411 | -1.04% | 556,600 | 7988億3743万 | -0.96% | 73.44 | 0.89 |
| 12/04 | 3,430 | 3,457 | 3,402 | 3,447 | +0.5% | 524,200 | 8072億6844万 | +0.12% | 74.21 | 0.9 |
| 12/03 | 3,409 | 3,454 | 3,389 | 3,430 | +0.85% | 557,300 | 8032億8713万 | -0.35% | 73.85 | 0.89 |
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 |
| 最新 | 3,910 2026/5/1 | 464,000 | 6612億7093万 | -4.1% 4,077 | |||
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）
- 2026/05/01 vs 2025/12/30
- 6%（1.06倍）
- 過去安値
908円（2020/03/23） - 331%（4.31倍）
3,910円（5/1）
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。
