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
09/29	2,825	2,825	2,713	2,760	-3.46%	12,200	-	-4.43%	-	-
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	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	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	2,818	2,819	2,800	2,800	-0.18%	2,400	-	+0.14%	-	-
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	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	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	2,774	2,824	2,760	2,786	+0.07%	3,800	-	-3.93%	-	-
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	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%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PER
2010年 3月期	1,270 25,400 1/20	719 14,370 4/22	65,200 3,260 10/29	13.63	7.71	0.86	0.49	-	-	11.95倍 3/31
2011年 3月期	1,370 27,400 12/21	1,085 21,690 7/7	23,800 1,190 5/7	12.25	9.7	0.88	0.7	258億6560万	204億7536万	11.16倍 3/31
2012年 3月期	1,490 29,800 7/26	1,166 23,310 9/26	22,000 1,100 2/29	13.84	10.82	0.91	0.71	281億3120万	220億464万	13倍 3/30
2013年 3月期	1,685 3,370 3/25	1,238 24,750 7/25	27,600 1,380 5/17	17.38	12.76	0.99	0.72	318億1280万	233億6400万	16.55倍 3/29
2014年 3月期	1,788 3,575 7/26	1,395 2,790 11/19	140,600 70,300 11/19	17.19	13.41	0.99	0.77	337億4800万	263億3760万	14.66倍 3/31
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	16.11	12.07	0.99	0.74	362億9680万	271億8720万	15.59倍 3/31
2016年 3月期	2,043 4,085 7/16	1,593 3,185 2/12	18,400 9,200 8/28	15.01	11.7	1	0.78	385億6240万	300億6640万	13.26倍 3/31
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	17.43	12.92	1.1	0.82	445億5680万	330億4000万	17.21倍 3/31
2018年 3月期	3,470 6,940 2/16	2,298 4,595 5/24	64,000 32,000 12/4	23.87	15.8	1.54	1.02	655億1360万	433億7680万	20.53倍 3/30
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	20.99	17.34	1.35	1.12	602億2720万	497億4880万	18.1倍 3/29
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	24.6	15.56	1.68	1.07	791億720万	500億3200万	17.94倍 3/31
2021年 3月期	3,710 5/15	2,911 11/19	37,700 11/19	23.58	18.5	1.43	1.12	700億4480万	549億5968万	20.72倍 3/31
2022年 3月期	3,315 7/19	2,233 3/11	29,000 2/14	18.61	12.54	1.22	0.82	625億8720万	421億5904万	13.07倍 3/31
2023年 3月期	2,645 12/12	2,141 5/12	19,100 4/18	15.5	12.54	0.94	0.76	499億3760万	404億2208万	14.31倍 3/31
2024年 3月期	3,120 2/9	2,363 4/24	39,200 2/26	16.6	12.57	1.05	0.79	589億560万	446億1344万	15.96倍 3/29
2025年 3月期	3,175 7/17	2,491 2/25	16,900 2/5	15.52	12.18	1.03	0.81	567億6900万	445億3908万	12.78倍 3/31
2026年 3月期	3,095 2/3	2,362 4/7	104,100 9/1	15	11.45	0.96	0.73	491億4860万	375億856万	14.49倍 3/31
最新	2,760 2026/9/29		12,200	-		-		438億2880万		-

メディキット（7749）のPER（株価収益率）の推移

2026/04/30～2026/09/29

株価＆PERの推移

年初来

開示資料

決算

株式

チャート