株価チャート

株価

3/6

前日 (3/5): 1,950
始値: 1,945
高値: 1,945
安値: 1,924
終値 -1.33%: 1,924
出来高 +58.33%: 1,900

乖離率

株価（5日） 移動平均値: -1.99%
1,963
株価（25日） 移動平均値: -1.54%
1,954
出来高（5日） 移動平均値: -14.41%
2,220

2025/10/07～2026/03/06

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
03/06	1,945	1,945	1,924	1,924	-1.33%	1,900	23億7094万	-1.54%	9.72	1.66
03/05	1,995	1,995	1,950	1,950	-1.07%	1,200	24億298万	-0.71%	9.85	1.68
03/04	1,984	1,984	1,966	1,971	-1.25%	2,100	24億2886万	-0.05%	9.95	1.7
03/03	1,992	1,997	1,967	1,996	+1.11%	2,800	24億5967万	+0.96%	10.08	1.72
03/02	1,987	1,990	1,971	1,974	-0.65%	3,100	24億3256万	-0.25%	9.97	1.7
02/27	1,986	1,992	1,986	1,987	+0.56%	500	24億4858万	+0.2%	10.03	1.72
02/26	1,956	1,990	1,956	1,976	+1.07%	2,600	24億3502万	-0.6%	9.98	1.71
02/25	1,962	1,962	1,955	1,955	-0.36%	1,400	24億914万	-1.96%	9.87	1.69
02/24	1,964	1,975	1,950	1,962	+0.77%	2,800	24億1777万	-1.9%	9.91	1.69
02/20	1,953	1,992	1,932	1,947	-0.82%	2,900	23億9928万	-2.94%	9.83	1.68
02/19	1,959	1,978	1,934	1,963	-0.71%	5,700	24億1900万	-2.48%	9.91	1.69
02/18	1,928	2,065	1,920	1,977	+3.02%	18,500	24億3625万	-2.18%	9.98	1.71
02/17	1,907	1,919	1,907	1,919	+0.42%	1,500	23億6478万	-5.33%	9.69	1.66
02/16	1,914	1,917	1,906	1,911	-0.47%	4,400	23億5492万	-6.14%	9.65	1.65
02/13	1,936	1,936	1,915	1,920	-0.62%	3,400	23億6601万	-6.16%	9.7	1.66
02/12	1,940	1,945	1,929	1,932	-0.16%	3,700	23億8080万	-5.94%	9.76	1.67
02/10	1,955	1,969	1,935	1,935	-1.02%	1,700	23億8450万	-6.16%	9.77	1.67
02/09	1,973	1,973	1,930	1,955	-1.31%	5,600	24億914万	-5.6%	9.87	1.69
02/06	2,159	2,159	1,981	1,981	-7.21%	10,200	24億4118万	-4.53%	10	1.71
02/05	1,919	2,217	1,898	2,135	+11.26%	29,600	26億3096万	+2.79%	10.78	1.84
02/04	1,917	1,919	1,898	1,919	+0.95%	4,600	23億6478万	-7.43%	9.69	1.66
02/03	1,898	1,914	1,898	1,901	+0.42%	3,500	23億4260万	-8.43%	9.6	1.64
02/02	1,924	1,925	1,880	1,893	-1.3%	9,100	23億3274万	-8.9%	9.56	1.63
01/30	1,946	1,946	1,912	1,918	-1.44%	9,100	23億6355万	-7.79%	9.69	1.66
01/29	1,982	1,995	1,926	1,946	-10.82%	18,500	23億9805万	-6.53%	9.83	1.68
01/28	2,149	2,220	2,137	2,182	+2.2%	16,500	26億8887万	+4.85%	11.02	1.88
01/27	2,147	2,155	2,127	2,135	+1.62%	6,000	26億3096万	+3.04%	10.78	1.84
01/26	2,090	2,177	2,089	2,101	+2.19%	8,400	25億8906万	+1.69%	10.61	1.81
01/23	2,050	2,081	2,046	2,056	-1.2%	8,000	25億3360万	-0.24%	10.38	1.78
01/22	2,110	2,121	2,081	2,081	-1.14%	3,000	25億6441万	+1.12%	10.51	1.8
01/21	2,113	2,120	2,100	2,105	-0.24%	2,700	25億9399万	+2.43%	10.63	1.82
01/20	2,146	2,146	2,110	2,110	+0.09%	2,700	26億15万	+2.83%	10.66	1.82
01/19	2,115	2,145	2,108	2,108	-0.14%	3,100	25億9768万	+2.93%	10.65	1.82
01/16	2,145	2,145	2,110	2,111	-1.45%	3,000	26億138万	+3.28%	10.66	1.82
01/15	2,139	2,176	2,133	2,142	0%	4,200	26億3958万	+4.95%	10.82	1.85
01/14	2,143	2,149	2,127	2,142	-0.05%	2,600	26億3958万	+5.1%	10.82	1.85
01/13	2,150	2,152	2,111	2,143	+0.09%	5,000	26億4081万	+5.41%	10.82	1.85
01/09	2,159	2,159	2,139	2,141	-0.88%	2,400	26億3835万	+5.57%	10.81	1.85
01/08	2,110	2,164	2,110	2,160	+2.32%	1,400	26億6176万	+6.61%	10.91	1.87
01/07	2,143	2,163	2,077	2,111	-1.49%	4,400	26億138万	+4.4%	10.66	1.82
01/06	2,114	2,194	2,106	2,143	-0.33%	3,400	26億4081万	+6.09%	10.82	1.85
01/05	2,077	2,156	2,071	2,150	+4.12%	5,800	26億4944万	+6.7%	10.86	1.86
2025
12/30	2,046	2,090	2,043	2,065	+1.37%	4,700	25億4469万	+2.79%	10.43	1.78
12/29	2,040	2,051	2,013	2,037	+0.34%	4,500	25億1019万	+1.14%	10.29	1.76
12/26	1,987	2,030	1,975	2,030	+2.37%	3,600	25億156万	+1.35%	10.25	1.75
12/25	1,967	1,990	1,967	1,983	+1.43%	4,600	24億4365万	-0.35%	10.01	1.71
12/24	1,951	1,974	1,950	1,955	+0.21%	5,400	24億914万	-1.16%	9.87	1.69
12/23	1,954	1,976	1,951	1,951	-0.1%	3,900	24億421万	-0.96%	9.85	1.68
12/22	1,971	1,972	1,943	1,953	+0.57%	5,900	24億668万	-0.56%	9.86	1.69
12/19	1,951	1,955	1,937	1,942	-0.66%	7,000	23億9312万	-0.82%	9.81	1.68
12/18	1,976	1,977	1,953	1,955	-1.16%	6,900	24億914万	-0.15%	9.87	1.69
12/17	1,972	1,984	1,970	1,978	+0.36%	4,800	24億3748万	+1.07%	9.99	1.71
12/16	1,982	1,990	1,970	1,971	-0.66%	5,800	24億2886万	-0.2%	9.95	1.7
12/15	2,010	2,012	1,983	1,984	-1.39%	10,300	24億4488万	+0.25%	10.02	1.71
12/12	2,018	2,026	2,011	2,012	+0.05%	5,200	24億7938万	+1.56%	10.16	1.74
12/11	2,021	2,029	2,011	2,011	-0.4%	3,700	24億7815万	+1.62%	10.16	1.74
12/10	2,019	2,019	2,011	2,019	0%	1,500	24億8801万	+1.82%	10.2	1.74
12/09	2,025	2,039	2,017	2,019	-0.93%	1,400	24億8801万	+1.92%	10.2	1.74
12/08	2,032	2,049	2,026	2,038	-0.54%	2,400	25億1142万	+3.82%	10.29	1.76
12/05	2,028	2,049	2,011	2,049	+1.74%	6,300	25億2498万	+5.35%	10.35	1.77
12/04	2,028	2,028	2,010	2,014	-0.69%	3,500	24億8185万	+4.57%	10.17	1.74
12/03	2,074	2,074	2,010	2,028	-2.55%	9,600	24億9910万	+6.12%	10.24	1.75
12/02	2,071	2,086	2,042	2,081	+0.48%	5,800	25億6441万	+9.82%	10.51	1.8
12/01	2,068	2,113	2,065	2,071	+0.39%	6,500	25億5209万	+10.28%	10.46	1.79
11/28	2,045	2,147	2,019	2,063	+2.48%	18,900	25億4223万	+10.79%	10.42	1.78
11/27	2,000	2,039	1,950	2,013	-0.05%	27,200	24億8061万	+9.05%	10.17	1.74
11/26	2,467	2,486	2,000	2,014	-7.06%	162,300	24億8185万	+9.87%	10.17	1.74
11/25	2,167	2,167	2,167	2,167	+22.64%	7,400	26億7039万	+19.13%	10.94	1.87
11/21	1,713	1,767	1,711	1,767	+2.85%	3,000	21億7747万	-1.83%	8.92	1.53
11/20	1,669	1,718	1,669	1,718	+3.06%	5,500	21億1709万	-4.4%	8.68	1.48
11/19	1,715	1,792	1,667	1,667	-5.77%	24,200	20億5424万	-7.23%	8.42	1.44
11/18	1,763	1,769	1,731	1,769	-1.23%	7,600	21億7993万	-1.61%	8.93	1.53
11/17	1,777	1,791	1,750	1,791	-1.16%	6,500	22億704万	-0.17%	9.04	1.55
11/14	1,890	1,890	1,802	1,812	-6.11%	14,200	22億3292万	+1.17%	9.15	1.56
11/13	1,964	1,970	1,882	1,930	-0.26%	22,000	23億7833万	+8%	9.75	1.67
11/12	2,476	2,537	1,930	1,935	-20.37%	202,300	23億8450万	+8.83%	9.77	1.67
11/11	2,077	2,450	2,077	2,430	+17%	97,700	29億9448万	+37.37%	12.27	2.1
11/10	2,037	2,077	1,920	2,077	+1.96%	9,200	25億5948万	+19.37%	10.49	1.79
11/07	2,087	2,254	1,957	2,037	+4.09%	21,100	25億1019万	+18.29%	10.29	1.76
11/06	2,049	2,460	1,900	1,957	-6.77%	73,700	24億1161万	+14.71%	9.88	1.69
11/05	2,064	2,120	1,774	2,099	+6.33%	42,500	25億8659万	+23.83%	10.6	1.81
11/04	1,604	1,974	1,604	1,974	+25.41%	81,900	24億3256万	+17.71%	9.97	1.7
10/31	1,599	1,600	1,574	1,574	-1.32%	500	19億3964万	-5.52%	7.95	1.36
10/30	1,570	1,595	1,570	1,595	+1.59%	1,500	19億6551万	-4.49%	8.05	1.38
10/29	1,676	1,677	1,570	1,570	-4.03%	1,600	19億3471万	-6.44%	7.93	1.36
10/28	1,655	1,655	1,635	1,636	0%	400	20億1604万	-2.91%	8.26	1.41
10/27	1,683	1,683	1,636	1,636	-1.15%	1,400	20億1604万	-2.85%	8.26	1.41
10/24	1,682	1,682	1,655	1,655	-0.96%	800	20億3945万	-1.66%	8.36	1.43
10/23	1,634	1,686	1,634	1,671	+0.3%	5,400	20億5917万	-0.59%	8.44	1.44
10/22	1,666	1,671	1,634	1,666	0%	1,200	20億5301万	-0.89%	8.41	1.44
10/21	1,681	1,681	1,623	1,666	-0.89%	2,400	20億5301万	-0.66%	8.41	1.44
10/20	1,688	1,688	1,681	1,681	-0.71%	600	20億7149万	+0.48%	8.49	1.45
10/17	1,717	1,717	1,688	1,693	+0.12%	900	20億8628万	+1.5%	8.55	1.46
10/16	1,710	1,710	1,691	1,691	-1.11%	500	20億8381万	+1.74%	8.54	1.46
10/15	1,715	1,721	1,688	1,710	+0.65%	1,900	21億723万	+3.26%	8.64	1.48
10/14	1,656	1,724	1,656	1,699	+2.35%	4,700	20億9367万	+3.16%	8.58	1.47
10/10	1,701	1,717	1,660	1,660	-3.99%	2,400	20億4561万	+1.34%	8.38	1.43
10/09	1,736	1,736	1,696	1,729	+0.88%	1,000	21億3064万	+6.07%	8.73	1.49
10/08	1,700	1,714	1,700	1,714	+0.82%	600	21億1216万	+5.87%	8.66	1.48
10/07	1,700	1,700	1,700	1,700	+0.06%	200	20億9491万	+5.66%	8.59	1.47

年初来

年度	株価		出来高	時価総額		25日乖離
年度	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
最新	1,924 2026/3/6		1,900	23億7094万		-1.54% 1,954

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）
2026/03/06 vs 2025/12/30: -7%（0.93倍）
過去安値 977円（2022/03/15）: 97%（1.97倍）
1,924円（3/6）

9242 メディア総研

株価チャート

株価

3/6

乖離率

2025/10/07～2026/03/06

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート