- 9242
- 2026/09/25
- 時価
- 24億円
- PER 予
- 8.16倍
- 2022年以降
- 5.96-39.15倍
（2022-2026年） - PBR
- 1.47倍
- 2022年以降
- 0.85-4.94倍
（2022-2026年） - 配当 予
- 1.42%
- ROE 予
- 18.01%
- ROA 予
- 15.11%
- 資料
- Link
- CSV,JSON
メディア総研（9242）の株価チャート
株価
9/25
- 前日 (9/24)
- 1,957
- 始値
- 1,974
- 高値
- 1,974
- 安値
- 1,974
- 終値 +0.87%
- 1,974
- 出来高 -96%
- 100
乖離率
- 株価（5日）
移動平均値 - +0.15%
1,971 - 株価（25日）
移動平均値 - +1.96%
1,936 - 出来高（5日）
移動平均値 - -94.19%
1,720
2026/04/24～2026/09/25
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 | ||||||||||
| 09/25 | 1,974 | 1,974 | 1,974 | 1,974 | +0.87% | 100 | - | +1.96% | - | - |
| 09/24 | 1,976 | 1,976 | 1,957 | 1,957 | -1.01% | 2,500 | - | +1.29% | - | - |
| 09/17 | 1,988 | 1,988 | 1,961 | 1,977 | -0.8% | 1,100 | - | +2.54% | - | - |
| 09/16 | 1,952 | 1,993 | 1,952 | 1,993 | +2.1% | 3,900 | - | +3.59% | - | - |
| 09/15 | 1,962 | 1,969 | 1,952 | 1,952 | -0.56% | 1,000 | - | +1.77% | - | - |
| 09/14 | 1,930 | 1,968 | 1,921 | 1,963 | +2.24% | 9,800 | - | +2.56% | - | - |
| 09/11 | 1,933 | 1,939 | 1,920 | 1,920 | -0.67% | 2,100 | - | +0.58% | - | - |
| 09/10 | 1,939 | 1,948 | 1,933 | 1,933 | -0.31% | 1,700 | - | +1.47% | - | - |
| 09/09 | 1,938 | 1,950 | 1,938 | 1,939 | 0% | 2,900 | - | +2% | - | - |
| 09/08 | 1,943 | 1,943 | 1,936 | 1,939 | -0.05% | 2,800 | - | +2.27% | - | - |
| 09/07 | 1,934 | 1,941 | 1,934 | 1,940 | -0.15% | 1,400 | - | +2.54% | - | - |
| 09/04 | 1,944 | 1,944 | 1,922 | 1,943 | +1.15% | 500 | - | +2.86% | - | - |
| 09/03 | 1,921 | 1,921 | 1,921 | 1,921 | -0.21% | 1,300 | - | +1.96% | - | - |
| 09/02 | 1,929 | 1,929 | 1,925 | 1,925 | -0.93% | 800 | - | +1.96% | - | - |
| 09/01 | 1,944 | 1,945 | 1,927 | 1,943 | +0.15% | 1,300 | - | +2.75% | - | - |
| 08/31 | 1,940 | 1,943 | 1,940 | 1,940 | -0.1% | 300 | - | +2.37% | - | - |
| 08/28 | 1,920 | 1,942 | 1,920 | 1,942 | +0.73% | 400 | - | +2.32% | - | - |
| 08/27 | 1,920 | 1,941 | 1,920 | 1,928 | +1.1% | 2,100 | - | +1.42% | - | - |
| 08/26 | 1,909 | 1,912 | 1,901 | 1,907 | -0.21% | 1,600 | - | +0.16% | - | - |
| 08/25 | 1,939 | 1,939 | 1,911 | 1,911 | -1.29% | 1,200 | - | +0.16% | - | - |
| 08/24 | 1,918 | 1,943 | 1,902 | 1,936 | +0.99% | 3,500 | - | +1.26% | - | - |
| 08/21 | 1,921 | 1,928 | 1,917 | 1,917 | -0.21% | 700 | - | +0.16% | - | - |
| 08/20 | 1,900 | 1,934 | 1,900 | 1,921 | +1.32% | 1,400 | - | +0.21% | - | - |
| 08/19 | 1,882 | 1,896 | 1,882 | 1,896 | +0.8% | 2,100 | - | -1.3% | - | - |
| 08/18 | 1,888 | 1,888 | 1,879 | 1,881 | -0.32% | 700 | - | -2.29% | - | - |
| 08/17 | 1,872 | 1,887 | 1,872 | 1,887 | +1.78% | 1,700 | - | -2.18% | - | - |
| 08/14 | 1,865 | 1,867 | 1,850 | 1,854 | -0.59% | 900 | - | -4.09% | - | - |
| 08/13 | 1,850 | 1,865 | 1,850 | 1,865 | +1.03% | 1,200 | - | -3.82% | - | - |
| 08/12 | 1,850 | 1,866 | 1,844 | 1,846 | +0.27% | 2,100 | - | -5.04% | - | - |
| 08/10 | 1,843 | 1,865 | 1,841 | 1,841 | 0% | 3,300 | - | -5.59% | - | - |
| 08/07 | 1,837 | 1,841 | 1,837 | 1,841 | +0.05% | 2,000 | - | -5.88% | - | - |
| 08/06 | 1,838 | 1,840 | 1,831 | 1,840 | +0.6% | 800 | - | -6.17% | - | - |
| 08/05 | 1,817 | 1,861 | 1,814 | 1,829 | +0.99% | 4,300 | - | -6.97% | - | - |
| 08/04 | 1,836 | 1,837 | 1,811 | 1,811 | -1.36% | 8,100 | - | -8.12% | - | - |
| 08/03 | 1,861 | 1,861 | 1,836 | 1,836 | -1.29% | 2,500 | - | -7.09% | - | - |
| 07/31 | 1,831 | 1,860 | 1,831 | 1,860 | +1.58% | 3,000 | - | -5.92% | - | - |
| 07/30 | 1,857 | 1,883 | 1,811 | 1,831 | -8.54% | 17,600 | - | -7.43% | - | - |
| 07/29 | 2,009 | 2,019 | 2,000 | 2,002 | -0.89% | 8,100 | - | +1.21% | - | - |
| 07/28 | 2,021 | 2,021 | 2,015 | 2,020 | -0.35% | 1,600 | - | +2.38% | - | - |
| 07/27 | 2,020 | 2,027 | 2,020 | 2,027 | +0.35% | 2,100 | - | +3.1% | - | - |
| 07/24 | 2,024 | 2,024 | 2,002 | 2,020 | +0.3% | 1,800 | - | +3.11% | - | - |
| 07/23 | 2,020 | 2,025 | 2,011 | 2,014 | -0.25% | 4,200 | - | +3.12% | - | - |
| 07/22 | 2,020 | 2,021 | 1,999 | 2,019 | +0.85% | 2,900 | - | +3.7% | - | - |
| 07/21 | 2,020 | 2,020 | 2,002 | 2,002 | +0.15% | 3,700 | - | +3.14% | - | - |
| 07/17 | 1,996 | 1,999 | 1,994 | 1,999 | +0.1% | 1,700 | - | +3.31% | - | - |
| 07/16 | 1,998 | 2,013 | 1,997 | 1,997 | -0.05% | 2,100 | - | +3.53% | - | - |
| 07/15 | 1,996 | 1,999 | 1,995 | 1,998 | 0% | 900 | - | +3.85% | - | - |
| 07/14 | 1,992 | 1,998 | 1,992 | 1,998 | -0.05% | 500 | - | +4.12% | - | - |
| 07/13 | 1,998 | 2,000 | 1,991 | 1,999 | +0.15% | 1,300 | - | +4.44% | - | - |
| 07/10 | 1,992 | 1,997 | 1,990 | 1,996 | +0.2% | 2,000 | - | +4.67% | - | - |
| 07/09 | 1,992 | 1,996 | 1,980 | 1,992 | 0% | 1,600 | - | +4.84% | - | - |
| 07/08 | 1,991 | 1,992 | 1,991 | 1,992 | -0.2% | 300 | - | +5.23% | - | - |
| 07/07 | 2,000 | 2,000 | 1,989 | 1,996 | -0.2% | 2,100 | - | +5.78% | - | - |
| 07/06 | 1,990 | 2,004 | 1,990 | 2,000 | +0.5% | 4,900 | - | +6.27% | - | - |
| 07/03 | 1,988 | 1,990 | 1,958 | 1,990 | +1.79% | 1,500 | - | +6.08% | - | - |
| 07/02 | 1,969 | 1,977 | 1,951 | 1,955 | -0.31% | 3,000 | - | +4.49% | - | - |
| 07/01 | 1,963 | 1,968 | 1,940 | 1,961 | 0% | 2,800 | - | +5.03% | - | - |
| 06/30 | 1,940 | 1,970 | 1,923 | 1,961 | +1.08% | 1,400 | - | +5.32% | - | - |
| 06/29 | 1,870 | 1,949 | 1,870 | 1,940 | +4.08% | 6,000 | - | +4.41% | - | - |
| 06/26 | 1,870 | 1,871 | 1,864 | 1,864 | -0.27% | 2,500 | - | +0.49% | - | - |
| 06/25 | 1,868 | 1,875 | 1,868 | 1,869 | +1.03% | 500 | - | +0.7% | - | - |
| 06/24 | 1,850 | 1,860 | 1,842 | 1,850 | -0.8% | 1,200 | - | -0.27% | - | - |
| 06/23 | 1,865 | 1,865 | 1,865 | 1,865 | +1.19% | 1,200 | - | +0.48% | - | - |
| 06/22 | 1,860 | 1,860 | 1,841 | 1,843 | -1.18% | 6,200 | - | -0.75% | - | - |
| 06/19 | 1,867 | 1,867 | 1,864 | 1,865 | +0.65% | 1,700 | - | +0.27% | - | - |
| 06/18 | 1,853 | 1,867 | 1,853 | 1,853 | -0.38% | 1,200 | - | -0.54% | - | - |
| 06/16 | 1,862 | 1,866 | 1,860 | 1,860 | -0.59% | 1,100 | - | -0.27% | - | - |
| 06/15 | 1,877 | 1,877 | 1,871 | 1,871 | +0.92% | 600 | - | +0.21% | - | - |
| 06/12 | 1,855 | 1,870 | 1,854 | 1,854 | -0.16% | 2,500 | - | -0.86% | - | - |
| 06/11 | 1,864 | 1,864 | 1,857 | 1,857 | -0.64% | 900 | - | -0.85% | - | - |
| 06/10 | 1,877 | 1,877 | 1,869 | 1,869 | -0.05% | 700 | - | -0.43% | - | - |
| 06/09 | 1,869 | 1,870 | 1,868 | 1,870 | -0.53% | 1,100 | - | -0.58% | - | - |
| 06/08 | 1,834 | 1,887 | 1,834 | 1,880 | +2.51% | 5,300 | - | -0.27% | - | - |
| 06/05 | 1,806 | 1,837 | 1,806 | 1,834 | +1.55% | 4,100 | - | -2.81% | - | - |
| 06/04 | 1,814 | 1,837 | 1,803 | 1,806 | -1.31% | 4,300 | - | -4.6% | - | - |
| 06/03 | 1,838 | 1,840 | 1,830 | 1,830 | -0.49% | 4,000 | - | -3.63% | - | - |
| 06/02 | 1,859 | 1,859 | 1,837 | 1,839 | -0.97% | 3,200 | - | -3.41% | - | - |
| 06/01 | 1,860 | 1,860 | 1,850 | 1,857 | -0.11% | 1,800 | - | -2.72% | - | - |
| 05/29 | 1,850 | 1,865 | 1,848 | 1,859 | +0.27% | 5,800 | - | -2.87% | - | - |
| 05/28 | 1,847 | 1,856 | 1,846 | 1,854 | -0.05% | 2,900 | - | -3.34% | - | - |
| 05/27 | 1,851 | 1,855 | 1,847 | 1,855 | +0.22% | 2,900 | - | -3.49% | - | - |
| 05/26 | 1,855 | 1,860 | 1,851 | 1,851 | -0.7% | 3,200 | - | -3.94% | - | - |
| 05/25 | 1,865 | 1,869 | 1,853 | 1,864 | 0% | 4,700 | - | -3.52% | - | - |
| 05/22 | 1,875 | 1,875 | 1,856 | 1,864 | -0.59% | 2,800 | - | -3.77% | - | - |
| 05/21 | 1,858 | 1,879 | 1,858 | 1,875 | +0.97% | 3,400 | - | -3.5% | - | - |
| 05/20 | 1,870 | 1,882 | 1,857 | 1,857 | -0.43% | 5,100 | - | -4.62% | - | - |
| 05/19 | 1,885 | 1,885 | 1,860 | 1,865 | -1.32% | 4,000 | - | -4.51% | - | - |
| 05/18 | 1,921 | 1,921 | 1,880 | 1,890 | -1.05% | 800 | - | -3.42% | - | - |
| 05/15 | 1,901 | 1,910 | 1,871 | 1,910 | -1.55% | 1,700 | - | -2.6% | - | - |
| 05/14 | 1,910 | 1,940 | 1,882 | 1,940 | +1.57% | 2,700 | - | -1.22% | - | - |
| 05/13 | 1,924 | 1,940 | 1,910 | 1,910 | -0.73% | 2,900 | - | -2.8% | - | - |
| 05/12 | 1,940 | 1,947 | 1,924 | 1,924 | -0.77% | 500 | - | -2.14% | - | - |
| 05/11 | 1,941 | 1,941 | 1,916 | 1,939 | +0.26% | 1,400 | - | -1.42% | - | - |
| 05/08 | 1,913 | 1,934 | 1,911 | 1,934 | -0.97% | 1,800 | - | -1.58% | - | - |
| 05/07 | 1,964 | 1,978 | 1,940 | 1,953 | -0.91% | 3,900 | - | -0.51% | - | - |
| 05/01 | 1,961 | 1,978 | 1,952 | 1,971 | +0.87% | 1,300 | - | +0.51% | - | - |
| 04/30 | 1,951 | 1,954 | 1,951 | 1,954 | +0.1% | 400 | - | -0.2% | - | - |
| 04/28 | 1,969 | 1,969 | 1,952 | 1,952 | -0.86% | 1,000 | - | -0.2% | - | - |
| 04/27 | 1,953 | 1,969 | 1,953 | 1,969 | +0.72% | 1,100 | - | +0.82% | - | - |
| 04/24 | 1,955 | 1,955 | 1,955 | 1,955 | -0.71% | 100 | - | +0.36% | - | - |
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 | |
| 2022年 7月期 | 4,395 9/6 | 977 3/15 | 2,334,300 9/3 | 50億7183万 | 11億5569万 | +18.51% 3/1 | -29.2% 1/19 |
| 2023年 7月期 | 1,976 9/13 | 1,095 8/16 | 164,900 7/4 | 23億3741万 | 12億9527万 | +62.28% 9/13 | -17.69% 12/21 |
| 2024年 7月期 | 2,550 2/27 | 1,421 8/18 | 85,600 2/27 | 31億2349万 | 17億335万 | +35.96% 2/27 | -30.69% 8/6 |
| 2025年 7月期 | 1,775 3/17 | 1,055 8/6 | 138,400 6/6 | 21億8378万 | 12億9796万 | +30.29% 3/14 | -15.46% 9/20 |
| 2026年 7月期 | 2,537 11/12 | 1,321 8/4 | 202,300 11/12 | 31億2634万 | 16億2522万 | +37.38% 11/11 | -8.9% 2/2 |
| 最新 | 1,974 2026/9/25 | 100 | 24億3256万 | +1.96% 1,936 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -22%（0.78倍）
- 2023/12/29 vs 2022/12/30
- 29%（1.29倍）
- 2024/12/30 vs 2023/12/29
- -26%（0.74倍）
- 2025/12/30 vs 2024/12/30
- 75%（1.75倍）
- 2026/09/25 vs 2025/12/30
- -4%（0.96倍）
- 過去安値
977円（2022/03/15） - 102%（2.02倍）
1,974円（9/25）
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。
