日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
09/15	50	50	46	46	0%	4,657,200	-	-6.12%
09/14	50	50	46	46	-6.12%	5,003,900	-	-6.12%
09/11	50	50	48	49	-2%	3,316,000	-	0%
09/10	50	50	49	50	0%	3,188,500	-	+2.04%
09/09	51	52	50	50	-1.96%	3,163,400	-	+2.04%
09/08	52	54	50	51	0%	5,362,500	-	+4.08%
09/07	49	51	49	51	+4.08%	4,316,000	-	+6.25%
09/04	48	49	47	49	+2.08%	3,182,700	-	+2.08%
09/03	49	50	48	48	-2.04%	3,185,100	-	0%
09/02	51	52	49	49	-7.55%	3,786,200	-	+2.08%
09/01	54	54	52	53	-1.85%	4,445,000	-	+10.42%
08/31	54	55	52	54	0%	3,032,200	-	+12.5%
08/28	51	54	50	54	+5.88%	5,149,400	-	+12.5%
08/27	49	52	48	51	+6.25%	4,465,800	-	+6.25%
08/26	49	50	47	48	-2.04%	2,621,900	-	+2.13%
08/25	48	49	47	49	0%	3,182,700	-	+2.08%
08/24	50	52	48	49	+2.08%	3,916,500	-	+2.08%
08/21	50	50	48	48	-5.88%	2,411,700	-	0%
08/20	48	51	47	51	+8.51%	2,782,900	-	+4.08%
08/19	49	49	47	47	-4.08%	1,920,200	-	-4.08%
08/18	49	51	48	49	-2%	3,578,200	-	0%
08/17	47	51	47	50	+6.38%	3,526,400	-	0%
08/14	47	48	46	47	0%	2,449,700	-	-6%
08/13	45	47	44	47	+2.17%	2,576,700	-	-6%
08/12	45	47	45	46	0%	2,325,400	-	-8%
08/10	45	47	44	46	+2.22%	2,959,300	-	-9.8%
08/07	45	46	44	45	0%	3,196,800	-	-11.76%
08/06	46	47	45	45	-2.17%	1,959,800	-	-13.46%
08/05	45	47	44	46	+4.55%	3,466,400	-	-11.54%
08/04	44	45	42	44	0%	3,368,400	-	-16.98%
08/03	44	45	42	44	0%	4,354,700	-	-18.52%
07/31	48	48	43	44	-4.35%	5,371,700	-	-20%
07/30	15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
07/30	44	51	43	46	+6.98%	5,584,400	-	-17.86%
07/29	38	45	37	43	-15.69%	8,242,300	-	-24.56%
07/28	16:20 会計監査人の異動に関するお知らせ
07/28	52	52	50	51	0%	2,364,900	-	-12.07%
07/27	51	52	49	51	0%	2,532,400	-	-12.07%
07/24	50	51	48	51	+2%	2,603,200	-	-12.07%
07/23	50	51	49	50	0%	2,785,100	-	-13.79%
07/22	58	59	49	50	-7.41%	9,625,800	-	-13.79%
07/21	55	55	53	54	-1.82%	3,443,600	-	-6.9%
07/17	57	57	52	55	-3.51%	4,411,200	-	-5.17%
07/16	59	60	56	57	-1.72%	3,491,800	-	-1.72%
07/15	57	58	56	58	+5.45%	4,272,600	-	0%
07/14	54	57	54	55	0%	5,431,900	-	-6.78%
07/13	57	58	55	55	-5.17%	4,906,300	-	-6.78%
07/10	57	59	56	58	+3.57%	3,785,500	-	-3.33%
07/09	56	58	55	56	+1.82%	4,310,200	-	-8.2%
07/08	55	57	54	55	-1.79%	3,819,700	-	-11.29%
07/07	57	58	54	56	-5.08%	4,476,500	-	-11.11%
07/06	59	60	57	59	+1.72%	5,550,800	-	-7.81%
07/03	57	58	54	58	+1.75%	4,389,500	-	-10.77%
07/02	58	60	56	57	0%	3,220,700	-	-12.31%
07/01	63	64	56	57	-12.31%	7,728,900	-	-13.64%
06/30	64	69	61	65	+1.56%	7,174,600	-	-2.99%
06/29	64	66	61	64	-1.54%	3,435,200	-	-5.88%
06/26	70	70	64	65	-13.33%	6,962,400	-	-5.8%
06/25	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
06/25	68	77	65	75	+19.05%	24,391,000	-	+8.7%
06/24	64	69	60	63	-1.56%	11,249,300	-	-7.35%
06/23	63	77	61	64	+20.75%	40,664,900	-	-4.48%
06/22	17:50 5GスライシングとMECダイレクトを活用した国内初の実証実験に成功
06/22	50	56	49	53	+3.92%	5,048,000	-	-20.9%
06/19	55	55	50	51	-7.27%	2,930,900	-	-22.73%
06/18	56	57	52	55	-5.17%	3,655,300	-	-16.67%
06/17	55	59	54	58	+5.45%	3,524,800	-	-10.77%
06/16	57	57	51	55	-3.51%	6,337,100	-	-14.06%
06/15	58	62	55	57	+1.79%	6,135,300	-	-9.52%
06/12	56	60	54	56	0%	5,467,900	-	-9.68%
06/11	65	65	56	56	-13.85%	6,637,900	-	-9.68%
06/10	68	68	61	65	-5.8%	8,064,600	-	+6.56%
06/09	80	82	68	69	-6.76%	13,240,900	-	+15%
06/08	75	79	72	74	-6.33%	5,762,200	-	+27.59%
06/05	84	88	76	79	-10.23%	11,639,600	-	+38.6%
06/04	77	92	75	88	+14.29%	23,555,200	-	+60%
06/03	78	80	72	77	-7.23%	12,958,700	-	+45.28%
06/02	73	85	73	83	+20.29%	28,366,700	-	+59.62%
06/01	72	74	66	69	-11.54%	11,554,000	-	+38%
05/29	90	93	78	78	-8.24%	19,743,800	-	+59.18%
05/28	15:30 (開示事項の経過)会計監査人の異動に関するお知らせ
05/28	85	95	73	85	+21.43%	45,539,600	-	+80.85%
05/27	75	81	66	70	-12.5%	22,277,300	-	+55.56%
05/26	106	115	69	80	-16.67%	64,814,900	-	+81.82%
05/25	79	96	75	96	+45.45%	41,475,300	-	+128.57%
05/22	52	75	49	66	+46.67%	48,716,000	-	+65%
05/21	52	54	45	45	-18.18%	12,979,300	-	+15.38%
05/20	60	70	49	55	-1.79%	36,325,000	-	+44.74%
05/19	17:00 第三者割当により発行された第18回新株予約権(行使価額修正条項付)の行使完了及び月間行使状況に関するお知らせ
05/19	40	60	39	56	+60%	51,502,500	-	+47.37%
05/18	15:30 大口受注に関するお知らせ
05/18	35	35	33	35	+6.06%	1,647,500	-	-5.41%
05/15	35	36	32	33	-5.71%	2,073,400	-	-10.81%
05/14	16:30 2026年3月期第4四半期決算説明会資料
05/14	15:30 2026年3月期決算短信〔日本基準〕(連結)
05/14	36	37	35	35	-2.78%	1,531,100	-	-5.41%
05/13	36	37	36	36	0%	1,303,800	-	-2.7%
05/12	16:30 特別損失の発生及び業績予想の修正に関するお知らせ
05/12	38	38	36	36	-2.7%	1,465,100	-	-2.7%
05/11	38	38	37	37	0%	1,337,900	-	-2.63%
05/08	38	38	37	37	+2.78%	1,635,100	-	-2.63%
05/07	37	38	36	36	-2.7%	1,455,700	-	-2.7%
05/01	15:30 第三者割当により発行された第18回新株予約権(行使価額修正条項付)の月間行使状況に関するお知らせ
05/01	36	37	36	37	+2.78%	1,056,200	-	-2.63%
04/30	36	37	36	36	0%	1,083,300	-	-5.26%
04/28	37	37	36	36	-2.7%	1,214,600	-	-5.26%
04/27	37	37	36	37	0%	972,100	-	-2.63%
04/24	37	38	36	37	0%	1,263,800	-	-2.63%
04/23	38	39	36	37	-5.13%	2,550,700	-	-2.63%
04/22	38	39	38	39	0%	1,512,200	-	+2.63%
04/21	39	39	38	39	0%	1,943,300	-	+2.63%

メディアリンクス（6659）のIR情報・決算資料

2026/04/21～2026/09/15

IR情報＆株価推移

開示資料

決算

株式

チャート