メディキット（7749）の株価チャート
株価
6/1
- 前日 (5/29)
- 2,864
- 始値
- 2,843
- 高値
- 2,850
- 安値
- 2,805
- 終値 -0.49%
- 2,850
- 出来高 +60%
- 2,400
乖離率
- 株価（5日）
移動平均値 - -0.8%
2,873 - 株価（25日）
移動平均値 - -3.29%
2,947 - 出来高（5日）
移動平均値 - +18.81%
2,020
2025/12/24～2026/06/01
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 | ||||||||||
| 06/01 | 2,843 | 2,850 | 2,805 | 2,850 | -0.49% | 2,400 | 452億5800万 | -3.29% | 14.48 | 0.88 |
| 05/29 | 2,849 | 2,865 | 2,830 | 2,864 | -0.31% | 1,500 | 454億8032万 | -2.98% | 14.55 | 0.89 |
| 05/28 | 2,842 | 2,879 | 2,825 | 2,873 | -0.07% | 4,900 | 456億2324万 | -2.84% | 14.59 | 0.89 |
| 05/27 | 2,901 | 2,901 | 2,875 | 2,875 | -0.9% | 500 | 456億5500万 | -2.87% | 14.61 | 0.89 |
| 05/26 | 2,901 | 2,935 | 2,900 | 2,901 | 0% | 800 | 460億6788万 | -2.13% | 14.74 | 0.9 |
| 05/25 | 2,911 | 2,930 | 2,901 | 2,901 | -0.99% | 1,700 | 460億6788万 | -2.22% | 14.74 | 0.9 |
| 05/22 | 2,938 | 2,954 | 2,927 | 2,930 | -1.01% | 1,900 | 465億2840万 | -1.38% | 14.88 | 0.91 |
| 05/21 | 2,956 | 2,960 | 2,950 | 2,960 | +0.14% | 1,000 | 470億480万 | -0.44% | 15.04 | 0.92 |
| 05/20 | 2,969 | 2,970 | 2,956 | 2,956 | -0.44% | 3,100 | 469億4128万 | -0.64% | 15.02 | 0.91 |
| 05/19 | 2,952 | 2,969 | 2,950 | 2,969 | +0.44% | 700 | 471億4772万 | -0.24% | 15.08 | 0.92 |
| 05/18 | 2,953 | 2,965 | 2,952 | 2,956 | -0.5% | 1,500 | 469億4128万 | -0.71% | 15.02 | 0.91 |
| 05/15 | 2,996 | 2,999 | 2,960 | 2,971 | -0.83% | 1,400 | 471億7948万 | -0.27% | 15.09 | 0.92 |
| 05/14 | 3,000 | 3,000 | 2,995 | 2,996 | 0% | 1,700 | 475億7648万 | +0.54% | 15.22 | 0.93 |
| 05/13 | 3,000 | 3,000 | 2,996 | 2,996 | +0.54% | 1,100 | 475億7648万 | +0.57% | 15.22 | 0.93 |
| 05/12 | 2,985 | 2,992 | 2,980 | 2,980 | +0.13% | 500 | 473億2240万 | +0.03% | 15.14 | 0.92 |
| 05/11 | 2,966 | 2,976 | 2,950 | 2,976 | +0.03% | 2,300 | 472億5888万 | -0.13% | 15.12 | 0.92 |
| 05/07 | 2,989 | 2,991 | 2,959 | 2,975 | +0.51% | 1,900 | 472億4300万 | -0.27% | 15.11 | 0.92 |
| 05/01 | 2,994 | 2,994 | 2,960 | 2,960 | -0.44% | 2,700 | 470億480万 | -0.77% | 15.04 | 0.92 |
| 04/30 | 2,970 | 2,973 | 2,964 | 2,973 | +0.1% | 1,200 | 472億1124万 | -0.34% | 15.1 | 0.92 |
| 04/28 | 2,963 | 2,970 | 2,963 | 2,970 | +0.13% | 1,300 | 471億6360万 | -0.47% | 15.09 | 0.92 |
| 04/27 | 2,965 | 2,978 | 2,965 | 2,966 | +0.27% | 900 | 471億8万 | -0.6% | 15.07 | 0.92 |
| 04/24 | 2,985 | 2,985 | 2,958 | 2,958 | -0.9% | 700 | 469億7304万 | -0.9% | 15.03 | 0.92 |
| 04/22 | 3,000 | 3,000 | 2,973 | 2,985 | +0.44% | 300 | 474億180万 | 0% | 15.16 | 0.92 |
| 04/21 | 2,971 | 2,972 | 2,971 | 2,972 | +0.07% | 300 | 471億9536万 | -0.44% | 15.1 | 0.92 |
| 04/20 | 2,976 | 3,010 | 2,970 | 2,970 | -0.2% | 1,600 | 471億6360万 | -0.5% | 15.09 | 0.92 |
| 04/17 | 2,972 | 2,976 | 2,972 | 2,976 | +0.13% | 200 | 472億5888万 | -0.33% | 15.12 | 0.92 |
| 04/16 | 3,005 | 3,005 | 2,972 | 2,972 | +0.41% | 700 | 471億9536万 | -0.47% | 15.1 | 0.92 |
| 04/14 | 2,970 | 2,971 | 2,954 | 2,960 | -0.24% | 500 | 470億480万 | -0.9% | 15.04 | 0.92 |
| 04/13 | 2,974 | 3,010 | 2,967 | 2,967 | -0.47% | 1,800 | 471億1596万 | -0.7% | 15.07 | 0.92 |
| 04/10 | 2,994 | 3,000 | 2,980 | 2,981 | -0.4% | 1,700 | 473億3828万 | -0.3% | 15.14 | 0.92 |
| 04/09 | 3,000 | 3,000 | 2,993 | 2,993 | 0% | 600 | 475億2884万 | +0.1% | 15.2 | 0.93 |
| 04/08 | 3,010 | 3,010 | 2,993 | 2,993 | -0.03% | 400 | 475億2884万 | +0.07% | 15.2 | 0.93 |
| 04/07 | 2,994 | 3,010 | 2,993 | 2,994 | 0% | 900 | 475億4472万 | +0.1% | 15.21 | 0.93 |
| 04/06 | 3,005 | 3,005 | 2,994 | 2,994 | -0.1% | 700 | 475億4472万 | +0.1% | 15.21 | 0.93 |
| 04/03 | 3,040 | 3,040 | 2,992 | 2,997 | +0.13% | 1,600 | 475億9236万 | +0.17% | 15.22 | 0.93 |
| 04/02 | 3,015 | 3,040 | 2,992 | 2,993 | +0.03% | 2,200 | 475億2884万 | +0.03% | 15.2 | 0.93 |
| 04/01 | 2,988 | 2,995 | 2,981 | 2,992 | +0.03% | 1,900 | 475億1296万 | +0.03% | 15.2 | 0.93 |
| 03/31 | 2,999 | 3,000 | 2,987 | 2,991 | -0.2% | 1,000 | 474億9708万 | 0% | 14.41 | 0.93 |
| 03/30 | 2,990 | 2,997 | 2,989 | 2,997 | -0.27% | 900 | 475億9236万 | +0.2% | 14.43 | 0.93 |
| 03/27 | 3,030 | 3,040 | 3,005 | 3,005 | -0.83% | 700 | 477億1940万 | +0.47% | 14.47 | 0.93 |
| 03/26 | 2,984 | 3,045 | 2,984 | 3,030 | +1.41% | 1,200 | 481億1640万 | +1.3% | 14.59 | 0.94 |
| 03/25 | 2,975 | 3,010 | 2,975 | 2,988 | +0.71% | 1,400 | 474億4944万 | -0.03% | 14.39 | 0.92 |
| 03/24 | 2,987 | 2,995 | 2,967 | 2,967 | -0.57% | 1,100 | 471億1596万 | -0.74% | 14.29 | 0.92 |
| 03/23 | 2,971 | 2,995 | 2,971 | 2,984 | +0.13% | 2,000 | 473億8592万 | -0.23% | 14.37 | 0.92 |
| 03/19 | 2,973 | 3,005 | 2,971 | 2,980 | -0.17% | 900 | 473億2240万 | -0.43% | 14.35 | 0.92 |
| 03/18 | 2,990 | 2,990 | 2,971 | 2,985 | +0.51% | 500 | 474億180万 | -0.3% | 14.38 | 0.92 |
| 03/17 | 2,970 | 2,970 | 2,970 | 2,970 | -0.3% | 400 | 471億6360万 | -0.83% | 14.3 | 0.92 |
| 03/16 | 2,970 | 2,995 | 2,970 | 2,979 | +0.24% | 800 | 473億652万 | -0.57% | 14.35 | 0.92 |
| 03/13 | 2,995 | 2,995 | 2,972 | 2,972 | -0.2% | 3,000 | 471億9536万 | -0.83% | 14.31 | 0.92 |
| 03/12 | 2,988 | 2,994 | 2,977 | 2,978 | -0.3% | 3,600 | 472億9064万 | -0.73% | 14.34 | 0.92 |
| 03/11 | 2,995 | 2,999 | 2,987 | 2,987 | -0.03% | 900 | 474億3356万 | -0.43% | 14.39 | 0.92 |
| 03/10 | 2,999 | 3,000 | 2,984 | 2,988 | -0.23% | 3,400 | 474億4944万 | -0.43% | 14.39 | 0.92 |
| 03/09 | 2,996 | 3,025 | 2,995 | 2,995 | -0.5% | 5,000 | 475億6060万 | -0.2% | 14.42 | 0.93 |
| 03/06 | 2,997 | 3,010 | 2,997 | 3,010 | +0.43% | 2,100 | 477億9880万 | +0.33% | 14.5 | 0.93 |
| 03/05 | 3,010 | 3,010 | 2,991 | 2,997 | -0.03% | 3,200 | 475億9236万 | -0.07% | 14.43 | 0.93 |
| 03/04 | 3,000 | 3,005 | 2,987 | 2,998 | -0.07% | 8,800 | 476億824万 | -0.03% | 14.44 | 0.93 |
| 03/03 | 3,000 | 3,005 | 2,998 | 3,000 | 0% | 3,800 | 476億4000万 | +0.03% | 14.45 | 0.93 |
| 03/02 | 3,000 | 3,000 | 2,987 | 3,000 | -0.17% | 2,700 | 476億4000万 | +0.03% | 14.45 | 0.93 |
| 02/27 | 3,010 | 3,010 | 2,996 | 3,005 | +0.17% | 2,700 | 477億1940万 | +0.27% | 14.47 | 0.93 |
| 02/26 | 2,987 | 3,000 | 2,987 | 3,000 | +0.44% | 4,700 | 476億4000万 | +0.23% | 14.45 | 0.93 |
| 02/25 | 3,010 | 3,010 | 2,987 | 2,987 | -0.23% | 2,500 | 474億3356万 | -0.1% | 14.39 | 0.92 |
| 02/24 | 2,994 | 3,015 | 2,994 | 2,994 | +0.37% | 6,400 | 475億4472万 | +0.17% | 14.42 | 0.93 |
| 02/20 | 2,983 | 2,985 | 2,983 | 2,983 | -0.57% | 1,000 | 473億7004万 | -0.2% | 14.37 | 0.92 |
| 02/19 | 2,985 | 3,010 | 2,980 | 3,000 | +0.1% | 5,700 | 476億4000万 | +0.33% | 14.45 | 0.93 |
| 02/18 | 2,981 | 2,998 | 2,981 | 2,997 | +0.3% | 1,200 | 475億9236万 | +0.23% | 14.43 | 0.93 |
| 02/17 | 2,994 | 2,994 | 2,983 | 2,988 | -0.17% | 4,000 | 474億4944万 | -0.07% | 14.39 | 0.92 |
| 02/16 | 3,015 | 3,015 | 2,993 | 2,993 | -0.23% | 1,600 | 475億2884万 | +0.03% | 14.42 | 0.93 |
| 02/13 | 3,030 | 3,030 | 3,000 | 3,000 | -0.99% | 3,500 | 476億4000万 | +0.27% | 14.45 | 0.93 |
| 02/12 | 3,030 | 3,040 | 3,025 | 3,030 | +0.17% | 3,400 | 481億1640万 | +1.3% | 14.59 | 0.94 |
| 02/10 | 3,005 | 3,025 | 3,005 | 3,025 | +0.67% | 2,400 | 480億3700万 | +1.2% | 14.57 | 0.94 |
| 02/09 | 3,020 | 3,025 | 3,000 | 3,005 | +0.54% | 3,900 | 477億1940万 | +0.64% | 14.47 | 0.93 |
| 02/06 | 2,989 | 2,989 | 2,989 | 2,989 | -0.7% | 200 | 474億6532万 | +0.07% | 14.4 | 0.93 |
| 02/05 | 3,025 | 3,025 | 2,992 | 3,010 | -0.66% | 2,100 | 477億9880万 | +0.74% | 14.5 | 0.93 |
| 02/04 | 3,005 | 3,055 | 3,005 | 3,030 | +1% | 2,300 | 481億1640万 | +1.47% | 14.59 | 0.94 |
| 02/03 | 3,005 | 3,095 | 2,992 | 3,000 | +0.3% | 4,200 | 476億4000万 | +0.5% | 14.45 | 0.93 |
| 02/02 | 3,010 | 3,010 | 2,987 | 2,991 | +0.17% | 1,200 | 474億9708万 | +0.2% | 14.41 | 0.93 |
| 01/30 | 3,010 | 3,015 | 2,986 | 2,986 | -0.03% | 1,800 | 474億1768万 | +0.07% | 14.38 | 0.92 |
| 01/29 | 3,000 | 3,000 | 2,985 | 2,987 | +0.2% | 1,200 | 474億3356万 | +0.2% | 14.39 | 0.92 |
| 01/28 | 2,980 | 3,020 | 2,980 | 2,981 | -0.47% | 900 | 473億3828万 | +0.17% | 14.36 | 0.92 |
| 01/27 | 3,000 | 3,000 | 2,995 | 2,995 | -0.33% | 400 | 475億6060万 | +0.71% | 14.42 | 0.93 |
| 01/26 | 2,963 | 3,020 | 2,962 | 3,005 | +0.74% | 3,000 | 477億1940万 | +1.25% | 14.47 | 0.93 |
| 01/23 | 2,952 | 2,983 | 2,952 | 2,983 | +1.12% | 8,500 | 473億7004万 | +0.71% | 14.37 | 0.92 |
| 01/22 | 2,946 | 2,950 | 2,930 | 2,950 | +1.37% | 2,000 | 468億4600万 | -0.17% | 14.21 | 0.91 |
| 01/21 | 2,922 | 2,925 | 2,900 | 2,910 | -0.48% | 1,900 | 462億1080万 | -1.32% | 14.02 | 0.9 |
| 01/20 | 2,978 | 2,978 | 2,921 | 2,924 | -1.81% | 7,200 | 464億3312万 | -0.75% | 14.08 | 0.9 |
| 01/19 | 2,985 | 2,995 | 2,965 | 2,978 | -0.23% | 2,200 | 472億9064万 | +1.19% | 14.34 | 0.92 |
| 01/16 | 2,997 | 2,997 | 2,983 | 2,985 | -0.43% | 2,000 | 474億180万 | +1.63% | 14.38 | 0.92 |
| 01/15 | 3,050 | 3,050 | 2,982 | 2,998 | -0.4% | 6,900 | 476億824万 | +2.29% | 14.44 | 0.93 |
| 01/14 | 2,982 | 3,010 | 2,982 | 3,010 | +0.74% | 4,800 | 477億9880万 | +2.94% | 14.5 | 0.93 |
| 01/13 | 3,040 | 3,040 | 2,956 | 2,988 | -1.71% | 9,500 | 474億4944万 | +2.47% | 14.39 | 0.92 |
| 01/09 | 3,000 | 3,040 | 2,990 | 3,040 | +1.37% | 3,200 | 482億7520万 | +4.54% | 14.64 | 0.94 |
| 01/08 | 2,984 | 3,000 | 2,984 | 2,999 | +1.18% | 1,300 | 476億2412万 | +3.41% | 14.44 | 0.93 |
| 01/07 | 2,978 | 3,015 | 2,955 | 2,964 | -0.77% | 4,100 | 470億6832万 | +2.49% | 14.28 | 0.92 |
| 01/06 | 2,997 | 3,025 | 2,987 | 2,987 | +0.74% | 1,600 | 474億3356万 | +3.39% | 14.39 | 0.92 |
| 01/05 | 3,055 | 3,060 | 2,965 | 2,965 | -1.98% | 6,100 | 470億8420万 | +2.7% | 14.28 | 0.92 |
| 2025 | ||||||||||
| 12/30 | 3,000 | 3,050 | 3,000 | 3,025 | +0.67% | 900 | 480億3700万 | +4.89% | 14.72 | 0.97 |
| 12/29 | 2,977 | 3,025 | 2,977 | 3,005 | +1.14% | 1,200 | 477億1940万 | +4.38% | 14.62 | 0.96 |
| 12/26 | 3,010 | 3,080 | 2,971 | 2,971 | -1.3% | 1,100 | 471億7948万 | +3.56% | 14.46 | 0.95 |
| 12/25 | 2,997 | 3,070 | 2,963 | 3,010 | +0.43% | 9,400 | 477億9880万 | +5.24% | 14.65 | 0.97 |
| 12/24 | 2,960 | 2,997 | 2,960 | 2,997 | +1.25% | 1,500 | 475億9236万 | +5.16% | 14.58 | 0.96 |
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 | 1,370 27,400 4/5 | 1,025 20,500 3/31 | 77,800 3,890 8/29 | - | - | +8.81% 10/1 | -7.47% 8/20 |
| 2009年 3月期 | 1,099 21,980 4/4 | 713 14,260 3/19 14,250 3/9 | 74,800 3,740 9/30 | - | - | +14.85% 1/5 | -14.08% 10/28 |
| 2010年 3月期 | 1,270 25,400 1/20 | 719 14,370 4/22 | 65,200 3,260 10/29 | - | - | +19.42% 6/5 | -4.92% 2/23 |
| 2011年 3月期 | 1,370 27,400 12/21 | 1,085 21,700 8/11 21,700 8/10 他3件 | 23,800 1,190 5/7 | 258億6560万 | 204億7536万 | +8.04% 12/21 | -6.5% 6/1 |
| 2012年 3月期 | 1,490 29,800 7/26 | 1,166 23,310 9/26 | 22,000 1,100 2/29 | 281億3120万 | 220億464万 | +11.85% 2/29 | -6.64% 8/19 |
| 2013年 3月期 | 1,685 3,370 3/25 | 1,238 24,750 7/25 | 27,600 1,380 5/17 | 318億1280万 | 233億6400万 | +13.88% 10/16 | -7.66% 5/21 |
| 2014年 3月期 | 1,788 3,575 7/26 | 1,395 2,790 11/19 | 140,600 70,300 11/19 | 337億4800万 | 263億3760万 | +6.77% 7/25 | -8.35% 11/19 |
| 2015年 3月期 | 1,923 3,845 3/24 3,845 3/23 | 1,440 2,880 8/5 | 65,000 32,500 8/21 | 362億9680万 | 271億8720万 | +11.45% 10/7 | -3.51% 2/27 |
| 2016年 3月期 | 2,043 4,085 7/16 | 1,593 3,185 2/12 | 18,400 9,200 8/28 | 385億6240万 | 300億6640万 | +9.68% 10/7 | -10.05% 9/3 |
| 2017年 3月期 | 2,360 4,720 3/1 | 1,750 3,500 5/18 3,500 5/17 | 69,000 34,500 4/4 | 445億5680万 | 330億4000万 | +9.26% 9/5 | -6.1% 5/17 |
| 2018年 3月期 | 3,470 6,940 2/16 | 2,298 4,595 5/24 | 64,000 32,000 12/4 | 655億1360万 | 433億7680万 | +18.56% 2/16 | -6.96% 12/4 |
| 2019年 3月期 | 3,190 6,380 7/13 6,380 4/16 | 2,635 5,270 3/11 | 30,000 15,000 5/23 | 602億2720万 | 497億4880万 | +5.21% 5/13 | -7.05% 12/25 |
| 2020年 3月期 | 4,190 8,380 2/14 | 2,650 5,300 4/19 5,300 4/16 他2件 | 84,200 42,100 11/21 | 791億720万 | 500億3200万 | +14.44% 1/15 | -21.23% 3/13 |
| 2021年 3月期 | 3,710 5/15 | 2,911 11/19 | 37,700 11/19 | 700億4480万 | 549億5968万 | +9.58% 5/15 | -8.59% 8/18 |
| 2022年 3月期 | 3,315 7/19 | 2,233 3/11 | 29,000 2/14 | 625億8720万 | 421億5904万 | +3.45% 1/4 | -9.54% 1/27 |
| 2023年 3月期 | 2,645 12/12 | 2,141 5/12 | 19,100 4/18 | 499億3760万 | 404億2208万 | +7.34% 12/12 | -4.15% 1/20 |
| 2024年 3月期 | 3,120 2/9 | 2,363 4/24 | 39,200 2/26 | 589億560万 | 446億1344万 | +12.15% 12/19 | -5.37% 10/30 |
| 2025年 3月期 | 3,175 7/17 | 2,491 2/25 | 16,900 2/5 | 567億6900万 | 445億3908万 | +7.16% 7/17 | -7.3% 4/7 |
| 2026年 3月期 | 3,095 2/3 | 2,362 4/7 | 104,100 9/1 | 491億4860万 | 375億856万 | +9.91% 9/2 | -3.28% 10/15 |
| 最新 | 2,850 2026/6/1 | 2,400 | 452億5800万 | -3.29% 2,947 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -17%（0.83倍）
- 2007/12/28 vs 2006/12/29
- -13%（0.87倍）
- 2008/12/30 vs 2007/12/28
- -28%（0.72倍）
- 2009/12/30 vs 2008/12/30
- 28%（1.28倍）
- 2010/12/30 vs 2009/12/30
- 26%（1.26倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- 18%（1.18倍）
- 2013/12/30 vs 2012/12/28
- 5%（1.05倍）
- 2014/12/30 vs 2013/12/30
- 19%（1.19倍）
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- 25%（1.25倍）
- 2017/12/29 vs 2016/12/30
- 15%（1.15倍）
- 2018/12/28 vs 2017/12/29
- 6%（1.06倍）
- 2019/12/30 vs 2018/12/28
- 27%（1.27倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- -17%（0.83倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/12/30 vs 2023/12/29
- -7%（0.93倍）
- 2025/12/30 vs 2024/12/30
- 12%（1.12倍）
- 2026/06/01 vs 2025/12/30
- -6%（0.94倍）
- 過去安値
713円（2009/03/19） - 300%（4倍）
2,850円（6/1）
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。
