日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
10/21	89	94	89	91	+3.41%	1,357,200	42億4927万	-2.15%
10/18	89	91	87	88	-1.12%	1,010,900	41億918万	-5.38%
10/17	91	92	87	89	-2.2%	1,800,400	41億5588万	-5.32%
10/16	97	103	91	91	-7.14%	4,898,000	42億4927万	-3.19%
10/15	86	110	86	98	+15.29%	12,012,200	45億7613万	+3.16%
10/11	87	88	84	85	-3.41%	1,226,900	39億6910万	-10.53%
10/10	90	92	87	88	-2.22%	1,165,200	41億918万	-8.33%
10/09	93	93	90	90	-2.17%	715,000	42億257万	-7.22%
10/08	94	95	92	92	-3.16%	697,800	42億9596万	-6.12%
10/07	95	99	93	95	+2.15%	970,100	44億3605万	-5%
10/04	94	96	92	93	-1.06%	584,800	43億4266万	-7%
10/03	94	96	93	94	+1.08%	728,600	43億8935万	-6%
10/02	94	94	91	93	-3.13%	908,200	43億4266万	-7.92%
10/01	93	97	93	96	+3.23%	550,000	44億8274万	-5.88%
09/30	92	96	92	93	-3.13%	843,400	43億4266万	-8.82%
09/27	96	97	94	96	0%	490,200	44億8274万	-6.8%
09/26	94	97	93	96	+2.13%	816,000	44億8274万	-6.8%
09/25	95	97	92	94	-1.05%	803,200	43億8935万	-9.62%
09/24	95	102	95	95	0%	1,308,700	44億3605万	-8.65%
09/20	98	98	94	95	-3.06%	719,700	44億3605万	-9.52%
09/19	95	98	94	98	+5.38%	722,600	45億7613万	-7.55%
09/18	92	95	92	93	+1.09%	991,500	43億4266万	-12.26%
09/17	94	96	89	92	-2.13%	1,862,400	42億9596万	-14.02%
09/13	98	100	93	94	-6%	2,099,300	43億8935万	-12.96%
09/12	99	101	97	100	+3.09%	1,255,300	46億6953万	-8.26%
09/11	99	102	96	97	-3%	1,798,200	45億2944万	-12.61%
09/10	103	103	99	100	-1.96%	1,194,400	46億6953万	-10.71%
09/09	98	103	96	102	0%	1,968,400	47億6292万	-8.93%
09/06	105	106	102	102	-1.92%	1,768,200	47億6292万	-9.73%
09/05	105	109	104	104	-3.7%	1,784,100	48億5631万	-9.57%
09/04	105	108	103	108	-1.82%	2,651,100	50億4309万	-7.69%
09/03	119	119	109	110	-9.84%	4,672,500	51億3648万	-7.56%
09/02	121	139	120	122	-3.17%	10,361,200	56億9682万	0%
08/30	109	146	108	126	+20%	26,902,000	58億8360万	+1.61%
08/29	106	106	102	105	-1.87%	1,448,800	49億300万	-17.97%
08/28	107	109	104	107	0%	1,380,100	49億9639万	-19.55%
08/27	112	113	106	107	-5.31%	2,604,600	49億9639万	-22.46%
08/26	111	116	107	113	+3.67%	3,088,800	52億7656万	-20.98%
08/23	104	109	101	109	+5.83%	2,753,100	50億8978万	-26.85%
08/22	103	108	101	103	-1.9%	3,189,000	48億961万	-33.12%
08/21	110	110	103	105	-4.55%	3,195,100	49億300万	-34.78%
08/20	112	117	110	110	-0.9%	2,907,800	51億3648万	-33.73%
08/19	114	118	110	111	-2.63%	3,013,800	51億8317万	-35.09%
08/16	112	118	111	114	+2.7%	2,377,100	53億2326万	-34.86%
08/15	111	118	110	111	-2.63%	2,768,700	51億8317万	-38.33%
08/14	118	121	111	114	-4.2%	3,137,300	53億2326万	-38.04%
08/13	119	123	117	119	+0.85%	2,252,500	55億5674万	-36.7%
08/09	121	125	114	118	-0.84%	2,749,500	55億1004万	-38.86%
08/08	125	129	118	119	-7.75%	3,457,600	55億5674万	-39.9%
08/07	126	145	125	129	+3.2%	8,775,300	60億2369万	-36.45%
08/06	110	125	110	125	+31.58%	4,103,200	58億3691万	-39.9%
08/05	120	128	95	95	-32.14%	11,482,200	44億3605万	-55.61%
08/02	147	151	137	140	-9.68%	4,731,300	65億3734万	-36.36%
08/01	157	157	142	155	-1.27%	4,504,000	72億3777万	-31.11%
07/31	160	171	154	157	-3.68%	5,884,400	73億3116万	-31.44%
07/30	163	166	141	163	-1.81%	10,185,400	76億1133万	-30.04%
07/29	191	205	158	166	-12.17%	10,273,600	77億5141万	-29.96%
07/26	186	217	166	189	-10.85%	16,509,700	88億2541万	-21.58%
07/25	15:00 2025年3月期第1四半期決算短信〔日本基準〕(連結)
07/25	15:00 営業外費用(為替差損)の計上に関するお知らせ
07/25	235	238	202	212	-12.76%	4,966,000	98億9940万	-13.47%
07/24	232	252	229	243	+7.05%	4,952,200	113億4695万	-1.62%
07/23	228	237	221	227	-2.16%	2,190,400	105億9983万	-8.1%
07/22	249	249	221	232	-8.66%	4,289,100	108億3330万	-6.45%
07/19	250	257	240	254	+1.2%	3,074,300	118億6060万	+2.83%
07/18	256	265	250	251	-3.09%	3,282,400	117億2052万	+2.87%
07/17	242	260	237	259	+6.58%	5,648,500	120億9408万	+7.02%
07/16	230	245	224	243	+5.65%	4,916,500	113億4695万	+2.1%
07/12	217	233	212	230	+4.07%	5,376,800	107億3991万	-2.13%
07/11	220	239	213	221	+1.84%	11,217,400	103億1966万	-4.74%
07/10	216	221	204	217	0%	4,399,000	101億3288万	-5.24%
07/09	215	227	210	217	-0.46%	3,471,400	101億3288万	-3.98%
07/08	230	230	203	218	-6.44%	8,489,500	101億7957万	-2.24%
07/05	244	247	230	233	-4.12%	3,185,900	108億8000万	+5.91%
07/04	261	261	228	243	-5.45%	4,851,000	113億4695万	+12.5%
07/03	262	269	255	257	-1.53%	4,341,900	120億69万	+21.23%
07/02	261	272	253	261	-1.51%	7,075,100	121億8747万	+26.09%
07/01	253	274	251	265	+3.92%	6,331,300	123億7425万	+31.19%
06/28	250	258	246	255	+1.19%	3,124,700	119億730万	+29.44%
06/27	259	275	247	252	-3.45%	7,244,600	117億6721万	+31.25%
06/26	272	279	260	261	-2.61%	4,599,900	121億8747万	+39.57%
06/25	247	270	241	268	+6.77%	7,400,300	125億1434万	+46.45%
06/24	264	269	251	251	-7.38%	7,688,500	117億2052万	+41.01%
06/21	15:30 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ
06/21	286	304	271	271	-5.57%	18,511,500	126億5442万	+55.75%
06/20	251	287	247	287	+13.89%	16,029,400	134億155万	+69.82%
06/19	269	275	247	252	-0.4%	13,031,000	117億6721万	+53.66%
06/18	234	273	227	253	+3.27%	19,634,600	118億1391万	+59.12%
06/17	277	293	238	245	+9.87%	26,397,900	114億4034万	+59.09%
06/14	202	223	193	223	+28.9%	15,021,400	104億1305万	+50.68%
06/13	186	191	173	173	-7.98%	8,354,700	80億7828万	+20.14%
06/12	176	203	175	188	+6.82%	26,962,700	87億7871万	+33.33%
06/11	175	195	170	176	+4.76%	24,610,500	82億1837万	+28.47%
06/10	140	168	139	168	+19.15%	12,013,400	78億4481万	+25.37%
06/07	143	148	140	141	-3.42%	2,975,700	65億8403万	+6.82%
06/06	153	157	143	146	-4.58%	5,507,800	68億1751万	+12.31%
06/05	143	155	138	153	+5.52%	7,350,100	71億4438万	+19.53%
06/04	136	145	136	145	+5.07%	4,102,100	67億7081万	+15.08%
06/03	130	139	129	138	+5.34%	3,133,100	64億4395万	+11.29%
05/31	133	135	131	131	-5.07%	3,120,000	61億1708万	+6.5%
05/30	142	151	136	138	-0.72%	7,868,900	64億4395万	+13.11%
05/29	146	146	137	139	-2.11%	5,065,400	64億9064万	+14.88%
05/28	134	142	134	142	+4.41%	5,293,200	66億3073万	+19.33%

6659 メディアリンクス

IR情報

2024/05/28～2024/10/21

IR情報＆株価推移

開示資料

決算

株式

チャート