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
09/28	2,859	2,897	2,850	2,859	+0.21%	6,200	-	-1.14%
09/25	2,878	2,881	2,850	2,853	-0.87%	8,400	-	-1.31%
09/24	2,889	2,892	2,870	2,878	+0.28%	2,100	-	-0.45%
09/18	2,851	2,870	2,851	2,870	+0.1%	1,800	-	-0.69%
09/17	2,875	2,883	2,862	2,867	-0.55%	3,600	-	-0.8%
09/16	2,884	2,916	2,853	2,883	-0.24%	2,600	-	-0.17%
09/15	2,860	2,915	2,860	2,890	+0.31%	5,300	-	+0.14%
09/14	2,877	2,930	2,853	2,881	+0.14%	9,000	-	-0.17%
09/11	（5%ルール）ヴァレックス・パートナーズ（14.53%）
09/11	2,882	2,901	2,800	2,877	-1.47%	9,700	-	-0.24%
09/10	2,940	2,945	2,917	2,920	-0.88%	2,300	-	+1.35%
09/09	2,950	2,987	2,942	2,946	+0.82%	600	-	+2.43%
09/08	2,965	2,965	2,922	2,922	-1.45%	900	-	+1.81%
09/07	2,961	2,999	2,960	2,965	+0.17%	2,100	-	+3.45%
09/04	2,965	2,978	2,960	2,960	+0.34%	2,500	-	+3.53%
09/03	2,902	2,979	2,902	2,950	+1.72%	2,200	-	+3.4%
09/02	2,895	2,900	2,891	2,900	+0.17%	1,200	-	+1.86%
09/01	2,888	2,898	2,878	2,895	+0.59%	2,300	-	+1.83%
08/31	2,863	2,899	2,858	2,878	+0.81%	600	-	+1.34%
08/28	2,910	2,910	2,854	2,855	-0.17%	1,600	-	+0.67%
08/27	2,861	2,950	2,848	2,860	-0.69%	2,600	-	+0.92%
08/26	2,895	2,900	2,831	2,880	-0.52%	2,000	-	+1.69%
08/25	2,896	2,945	2,890	2,895	+0.17%	2,400	-	+2.33%
08/24	2,861	2,890	2,861	2,890	+1.01%	1,200	-	+2.34%
08/21	2,868	2,875	2,861	2,861	-0.24%	1,100	-	+1.45%
08/20	2,828	2,868	2,824	2,868	+1.45%	1,300	-	+1.77%
08/19	2,850	2,855	2,827	2,827	-0.77%	2,600	-	+0.43%
08/18	2,851	2,931	2,849	2,849	-0.38%	2,300	-	+1.24%
08/17	2,860	2,891	2,843	2,860	0%	2,200	-	+1.67%
08/14	2,832	2,869	2,832	2,860	+1.02%	1,300	-	+1.74%
08/13	2,886	2,896	2,821	2,831	-0.18%	3,800	-	+0.78%
08/12	2,873	2,873	2,821	2,836	-1.39%	2,500	-	+1%
08/10	2,857	2,939	2,849	2,876	+1.73%	2,100	-	+2.46%
08/07	（IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	2,810	2,849	2,803	2,827	+0.71%	1,700	-	+0.86%
08/06	2,823	2,840	2,801	2,807	+0.11%	1,700	-	+0.21%
08/05	2,820	2,820	2,801	2,804	-0.07%	3,500	-	+0.14%
08/04	2,808	2,827	2,800	2,806	+0.14%	2,500	-	+0.29%
08/03	2,807	2,807	2,802	2,802	-0.07%	500	-	+0.14%
07/31	2,812	2,820	2,804	2,804	+0.04%	1,800	-	+0.21%
07/30	2,816	2,818	2,803	2,803	-0.04%	1,500	-	+0.18%
07/29	2,806	2,820	2,804	2,804	+0.04%	1,000	-	+0.25%
07/28	2,853	2,885	2,803	2,803	0%	3,000	-	+0.21%
07/27	2,802	2,850	2,802	2,803	+0.11%	1,200	-	+0.25%
07/24	（IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/24	2,818	2,819	2,800	2,800	-0.18%	2,400	-	+0.14%
07/23	（5%ルール）エフエムアールインベストメントマネジメントユーケ…（5.78%）エフアイエーエムエルエルシー(FIAM LLC)（0.37%）
07/23	2,806	2,810	2,792	2,805	0%	1,700	-	+0.32%
07/22	2,805	2,806	2,805	2,805	+0.07%	600	-	+0.29%
07/21	2,817	2,824	2,800	2,803	+0.9%	1,600	-	+0.21%
07/17	2,778	2,817	2,778	2,778	-0.25%	900	-	-0.71%
07/16	2,809	2,809	2,780	2,785	-0.85%	2,300	-	-0.64%
07/15	2,784	2,809	2,778	2,809	+0.9%	6,300	-	+0.18%
07/14	2,819	2,823	2,783	2,784	-0.57%	3,800	-	-0.68%
07/13	2,814	2,850	2,800	2,800	-0.81%	3,900	-	-0.11%
07/10	2,849	2,850	2,819	2,823	+0.36%	1,300	-	+0.68%
07/09	2,813	2,814	2,812	2,813	0%	2,000	-	+0.29%
07/08	2,816	2,834	2,812	2,813	+0.11%	1,000	-	+0.32%
07/07	2,800	2,832	2,800	2,810	+0.5%	900	-	+0.29%
07/06	2,820	2,820	2,782	2,796	+0.22%	1,400	-	-0.21%
07/03	（IR情報）16:00 当社連結子会社による株式会社T.G.Medicalの株式の取得に関するお知らせ
07/03	2,780	2,792	2,780	2,790	+0.36%	1,400	-	-0.5%
07/02	2,780	2,795	2,780	2,780	+0.4%	800	-	-0.96%
07/01	2,770	2,817	2,764	2,769	+0.04%	1,100	-	-1.49%
06/30	2,801	2,815	2,768	2,768	-0.72%	900	-	-1.67%
06/29	2,800	2,800	2,788	2,788	-0.61%	800	-	-1.17%
06/26	2,798	2,805	2,776	2,805	-0.18%	500	-	-0.71%
06/25	（IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/25	2,810	2,810	2,810	2,810	+0.83%	200	-	-0.71%
06/24	2,787	2,787	2,787	2,787	-0.04%	300	-	-1.73%
06/23	2,788	2,788	2,788	2,788	0%	300	-	-1.93%
06/22	2,800	2,810	2,788	2,788	-0.29%	500	-	-2.18%
06/19	2,812	2,812	2,796	2,796	-0.36%	500	-	-2.14%
06/18	2,821	2,821	2,805	2,806	-0.53%	1,700	-	-2.03%
06/17	2,808	2,821	2,808	2,821	+0.46%	3,500	-	-1.74%
06/16	2,813	2,863	2,808	2,808	-1.13%	1,000	-	-2.43%
06/15	2,900	2,965	2,802	2,840	-2.07%	2,400	-	-1.56%
06/12	2,816	2,900	2,816	2,900	+2.98%	2,700	-	+0.31%
06/11	2,771	2,816	2,756	2,816	+1.08%	900	-	-2.7%
06/10	（5%ルール）エフアイエーエムエルエルシー(FIAM LLC)（0.44%）フィデリティマネジメントアンドリサーチカンパニー…（6.04%）
06/10	2,774	2,824	2,760	2,786	+0.07%	3,800	-	-3.93%
06/09	（5%ルール）エフアイエーエムエルエルシー(FIAM LLC)（0.16%）フィデリティマネジメントアンドリサーチカンパニー…（4.89%）
06/09	2,840	2,840	2,767	2,784	-0.82%	1,500	-	-4.23%
06/08	2,803	2,807	2,803	2,807	-1.58%	400	-	-3.67%
06/05	2,845	2,867	2,840	2,852	+2.04%	2,000	-	-2.36%
06/04	2,733	2,795	2,733	2,795	+0.9%	1,900	-	-4.44%
06/03	2,820	2,830	2,760	2,770	-1.28%	2,700	-	-5.56%
06/02	2,867	2,867	2,805	2,806	-1.54%	1,000	-	-4.59%
06/01	2,843	2,850	2,805	2,850	-0.49%	2,400	-	-3.29%
05/29	2,849	2,865	2,830	2,864	-0.31%	1,500	-	-2.98%
05/28	2,842	2,879	2,825	2,873	-0.07%	4,900	-	-2.84%
05/27	2,901	2,901	2,875	2,875	-0.9%	500	-	-2.87%
05/26	2,901	2,935	2,900	2,901	0%	800	-	-2.13%
05/25	2,911	2,930	2,901	2,901	-0.99%	1,700	-	-2.22%
05/22	2,938	2,954	2,927	2,930	-1.01%	1,900	-	-1.38%
05/21	2,956	2,960	2,950	2,960	+0.14%	1,000	-	-0.44%
05/20	2,969	2,970	2,956	2,956	-0.44%	3,100	-	-0.64%
05/19	2,952	2,969	2,950	2,969	+0.44%	700	-	-0.24%
05/18	2,953	2,965	2,952	2,956	-0.5%	1,500	-	-0.71%
05/15	（IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結)
05/15	（IR情報）16:00 剰余金の配当に関するお知らせ
05/15	（IR情報）16:00 アボットメディカルジャパン合同会社との末梢血管用塞栓デバイス「AMPLATZER バスキュラープラグ」の販売代理店契約締結に関するお知らせ
05/15	2,996	2,999	2,960	2,971	-0.83%	1,400	-	-0.27%
05/14	3,000	3,000	2,995	2,996	0%	1,700	-	+0.54%
05/13	3,000	3,000	2,996	2,996	+0.54%	1,100	-	+0.57%
05/12	2,985	2,992	2,980	2,980	+0.13%	500	-	+0.03%
05/11	2,966	2,976	2,950	2,976	+0.03%	2,300	-	-0.13%
05/07	2,989	2,991	2,959	2,975	+0.51%	1,900	-	-0.27%
05/01	2,994	2,994	2,960	2,960	-0.44%	2,700	-	-0.77%
04/30	2,970	2,973	2,964	2,973	+0.1%	1,200	-	-0.34%
04/28	2,963	2,970	2,963	2,970	+0.13%	1,300	-	-0.47%

メディキット（7749）のイベントチャート

2026/04/28～2026/09/28

イベント情報＆株価推移

開示資料

決算

株式

チャート