- 9466
- 2026/09/25
- 時価
- 33億円
- PER 予
- 15.41倍
- 2016年以降
- 赤字-103.76倍
（2016-2026年） - PBR
- 0.96倍
- 2016年以降
- 0.78-3.78倍
（2016-2026年） - 配当 予
- 4.05%
- ROE 予
- 6.2%
- ROA 予
- 4.96%
- 資料
- Link
- CSV,JSON
アイドママーケティングコミュニケーション（9466）の株価チャート
株価
9/25
- 前日 (9/24)
- 246
- 始値
- 247
- 高値
- 247
- 安値
- 245
- 終値 +0.41%
- 247
- 出来高 -26.32%
- 7,000
乖離率
- 株価（5日）
移動平均値 - +1.65%
243 - 株価（25日）
移動平均値 - +2.49%
241 - 出来高（5日）
移動平均値 - +74.13%
4,020
2026/04/28～2026/09/25
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 | 247 | 247 | 245 | 247 | +0.41% | 7,000 | - | +2.49% | - | - |
| 09/24 | 242 | 246 | 242 | 246 | +2.07% | 9,500 | - | +2.07% | - | - |
| 09/18 | 241 | 241 | 240 | 241 | 0% | 1,400 | - | +0.42% | - | - |
| 09/17 | 241 | 241 | 239 | 241 | +0.42% | 1,700 | - | +0.42% | - | - |
| 09/16 | 241 | 241 | 240 | 240 | -0.41% | 500 | - | +0.42% | - | - |
| 09/15 | 240 | 241 | 239 | 241 | +0.42% | 4,700 | - | +0.84% | - | - |
| 09/14 | 239 | 240 | 239 | 240 | -0.83% | 4,800 | - | +0.84% | - | - |
| 09/11 | 239 | 242 | 239 | 242 | +1.26% | 2,200 | - | +2.11% | - | - |
| 09/10 | 241 | 241 | 239 | 239 | -1.24% | 1,800 | - | +0.84% | - | - |
| 09/09 | 243 | 243 | 238 | 242 | -0.41% | 6,200 | - | +2.54% | - | - |
| 09/08 | 244 | 246 | 242 | 243 | -0.82% | 5,600 | - | +3.4% | - | - |
| 09/07 | 245 | 249 | 243 | 245 | 0% | 15,300 | - | +4.7% | - | - |
| 09/04 | 241 | 245 | 236 | 245 | +1.24% | 11,100 | - | +4.7% | - | - |
| 09/03 | 243 | 244 | 241 | 242 | -0.41% | 3,900 | - | +3.86% | - | - |
| 09/02 | 239 | 249 | 238 | 243 | +2.1% | 235,700 | - | +4.74% | - | - |
| 09/01 | 240 | 240 | 238 | 238 | -0.42% | 2,600 | - | +3.03% | - | - |
| 08/31 | 237 | 239 | 237 | 239 | +0.42% | 5,600 | - | +3.46% | - | - |
| 08/28 | 238 | 239 | 237 | 238 | -0.42% | 14,000 | - | +3.48% | - | - |
| 08/27 | 239 | 239 | 237 | 239 | +0.42% | 4,200 | - | +3.91% | - | - |
| 08/26 | 239 | 240 | 238 | 238 | -0.83% | 2,100 | - | +3.93% | - | - |
| 08/25 | 244 | 244 | 240 | 240 | -1.23% | 19,600 | - | +4.8% | - | - |
| 08/24 | 241 | 244 | 240 | 243 | +0.83% | 19,000 | - | +6.58% | - | - |
| 08/21 | 238 | 241 | 238 | 241 | +0.42% | 34,900 | - | +6.17% | - | - |
| 08/20 | 237 | 240 | 235 | 240 | +2.13% | 37,400 | - | +6.19% | - | - |
| 08/19 | 233 | 235 | 232 | 235 | +0.43% | 7,100 | - | +3.98% | - | - |
| 08/18 | 235 | 235 | 232 | 234 | +0.86% | 4,200 | - | +4% | - | - |
| 08/17 | 229 | 234 | 229 | 232 | +1.31% | 16,900 | - | +3.11% | - | - |
| 08/14 | 231 | 233 | 228 | 229 | -2.14% | 43,200 | - | +1.78% | - | - |
| 08/13 | 235 | 242 | 227 | 234 | +4.46% | 127,400 | - | +4.46% | - | - |
| 08/12 | 224 | 225 | 220 | 224 | 0% | 24,300 | - | 0% | - | - |
| 08/10 | 224 | 224 | 222 | 224 | +0.45% | 4,400 | - | 0% | - | - |
| 08/07 | 223 | 224 | 222 | 223 | 0% | 9,200 | - | -0.45% | - | - |
| 08/06 | 222 | 223 | 222 | 223 | 0% | 4,300 | - | -0.45% | - | - |
| 08/05 | 224 | 224 | 222 | 223 | -0.45% | 4,600 | - | -0.45% | - | - |
| 08/04 | 224 | 224 | 223 | 224 | -0.44% | 2,900 | - | 0% | - | - |
| 08/03 | 224 | 225 | 222 | 225 | +0.45% | 1,900 | - | +0.45% | - | - |
| 07/31 | 224 | 224 | 224 | 224 | 0% | 1,500 | - | 0% | - | - |
| 07/30 | 223 | 225 | 223 | 224 | 0% | 4,300 | - | +0.45% | - | - |
| 07/29 | 224 | 225 | 222 | 224 | 0% | 7,800 | - | +0.45% | - | - |
| 07/28 | 225 | 226 | 223 | 224 | -0.88% | 3,600 | - | +0.45% | - | - |
| 07/27 | 226 | 228 | 225 | 226 | 0% | 11,100 | - | +1.35% | - | - |
| 07/24 | 222 | 226 | 222 | 226 | -0.44% | 6,500 | - | +1.35% | - | - |
| 07/23 | 225 | 227 | 223 | 227 | +2.25% | 8,500 | - | +1.79% | - | - |
| 07/22 | 223 | 227 | 221 | 222 | -0.89% | 10,200 | - | 0% | - | - |
| 07/21 | 223 | 225 | 220 | 224 | +0.9% | 6,700 | - | +0.9% | - | - |
| 07/17 | 222 | 223 | 221 | 222 | 0% | 6,900 | - | 0% | - | - |
| 07/16 | 222 | 223 | 222 | 222 | -0.45% | 7,300 | - | 0% | - | - |
| 07/15 | 223 | 224 | 221 | 223 | -0.89% | 13,800 | - | +0.45% | - | - |
| 07/14 | 225 | 226 | 223 | 225 | +0.45% | 11,500 | - | +1.35% | - | - |
| 07/13 | 225 | 225 | 224 | 224 | 0% | 1,100 | - | +0.9% | - | - |
| 07/10 | 225 | 225 | 223 | 224 | -0.44% | 3,100 | - | +0.9% | - | - |
| 07/09 | 225 | 225 | 222 | 225 | 0% | 6,400 | - | +1.35% | - | - |
| 07/08 | 225 | 226 | 224 | 225 | 0% | 1,400 | - | +1.35% | - | - |
| 07/07 | 222 | 227 | 222 | 225 | +1.81% | 14,300 | - | +1.35% | - | - |
| 07/06 | 222 | 224 | 221 | 221 | -0.45% | 14,200 | - | -0.45% | - | - |
| 07/03 | 221 | 223 | 221 | 222 | 0% | 3,700 | - | 0% | - | - |
| 07/02 | 221 | 222 | 220 | 222 | +0.45% | 5,000 | - | 0% | - | - |
| 07/01 | 221 | 222 | 220 | 221 | +0.45% | 1,100 | - | -0.45% | - | - |
| 06/30 | 223 | 223 | 220 | 220 | -1.35% | 3,900 | - | -0.9% | - | - |
| 06/29 | 224 | 224 | 220 | 223 | -0.45% | 4,100 | - | 0% | - | - |
| 06/26 | 220 | 224 | 219 | 224 | +1.82% | 51,300 | - | +0.45% | - | - |
| 06/25 | 223 | 223 | 218 | 220 | -0.9% | 7,300 | - | -1.35% | - | - |
| 06/24 | 219 | 222 | 218 | 222 | +1.83% | 6,800 | - | -0.45% | - | - |
| 06/23 | 221 | 221 | 216 | 218 | -1.36% | 16,500 | - | -2.24% | - | - |
| 06/22 | 220 | 221 | 219 | 221 | +0.45% | 6,400 | - | -0.9% | - | - |
| 06/19 | 220 | 221 | 219 | 220 | -0.45% | 5,200 | - | -1.79% | - | - |
| 06/18 | 221 | 221 | 220 | 221 | -0.45% | 6,600 | - | -1.34% | - | - |
| 06/17 | 219 | 222 | 219 | 222 | +1.37% | 2,900 | - | -0.89% | - | - |
| 06/16 | 221 | 221 | 219 | 219 | -0.45% | 9,500 | - | -2.67% | - | - |
| 06/15 | 222 | 223 | 220 | 220 | -0.9% | 5,600 | - | -2.22% | - | - |
| 06/12 | 221 | 222 | 221 | 222 | +0.45% | 700 | - | -1.77% | - | - |
| 06/11 | 221 | 222 | 220 | 221 | 0% | 18,800 | - | -2.64% | - | - |
| 06/10 | 222 | 222 | 220 | 221 | -0.45% | 12,200 | - | -2.64% | - | - |
| 06/09 | 222 | 222 | 221 | 222 | 0% | 10,400 | - | -2.63% | - | - |
| 06/08 | 223 | 223 | 222 | 222 | -0.89% | 5,900 | - | -2.63% | - | - |
| 06/05 | 224 | 226 | 224 | 224 | -0.44% | 3,000 | - | -1.75% | - | - |
| 06/04 | 225 | 225 | 223 | 225 | +0.45% | 2,500 | - | -1.75% | - | - |
| 06/03 | 224 | 226 | 224 | 224 | -0.44% | 14,700 | - | -2.18% | - | - |
| 06/02 | 226 | 226 | 222 | 225 | -0.44% | 12,600 | - | -2.17% | - | - |
| 06/01 | 225 | 230 | 224 | 226 | +0.44% | 9,800 | - | -1.74% | - | - |
| 05/29 | 225 | 226 | 224 | 225 | 0% | 4,100 | - | -2.17% | - | - |
| 05/28 | 226 | 226 | 225 | 225 | -0.44% | 4,900 | - | -2.6% | - | - |
| 05/27 | 226 | 227 | 225 | 226 | 0% | 3,500 | - | -2.16% | - | - |
| 05/26 | 226 | 228 | 225 | 226 | 0% | 4,000 | - | -2.16% | - | - |
| 05/25 | 230 | 230 | 225 | 226 | 0% | 11,500 | - | -2.16% | - | - |
| 05/22 | 227 | 229 | 225 | 226 | +0.44% | 10,100 | - | -2.59% | - | - |
| 05/21 | 225 | 227 | 225 | 225 | 0% | 3,300 | - | -3.02% | - | - |
| 05/20 | 227 | 227 | 225 | 225 | -0.88% | 4,100 | - | -3.02% | - | - |
| 05/19 | 226 | 228 | 224 | 227 | +0.44% | 18,000 | - | -2.58% | - | - |
| 05/18 | 228 | 228 | 225 | 226 | -0.88% | 6,700 | - | -3% | - | - |
| 05/15 | 228 | 229 | 226 | 228 | -0.44% | 5,400 | - | -2.15% | - | - |
| 05/14 | 232 | 232 | 229 | 229 | -1.29% | 5,400 | - | -1.72% | - | - |
| 05/13 | 235 | 235 | 230 | 232 | -2.11% | 11,200 | - | -0.43% | - | - |
| 05/12 | 233 | 238 | 233 | 237 | +1.72% | 12,300 | - | +1.72% | - | - |
| 05/11 | 235 | 236 | 232 | 233 | -1.69% | 17,500 | - | 0% | - | - |
| 05/08 | 234 | 237 | 234 | 237 | +1.28% | 4,200 | - | +1.72% | - | - |
| 05/07 | 234 | 235 | 233 | 234 | 0% | 2,600 | - | +0.43% | - | - |
| 05/01 | 232 | 235 | 231 | 234 | +0.86% | 9,800 | - | 0% | - | - |
| 04/30 | 233 | 233 | 231 | 232 | -0.85% | 1,600 | - | -0.85% | - | - |
| 04/28 | 234 | 234 | 233 | 234 | 0% | 2,400 | - | 0% | - | - |
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 | |
| 2016年 3月期 | 625 1,250 3/18 | 486 971 3/18 | 3,230,800 1,615,400 3/18 | 84億5000万 | 65億6396万 | +14.26% 5/6 | - |
| 2017年 3月期 | 835 3/9 | 466 931 6/24 | 460,600 1/31 | 112億8920万 | 62億9356万 | +19.18% 1/31 | -19.35% 6/24 |
| 2018年 3月期 | 820 4/3 | 612 9/6 | 275,600 4/27 | 110億8640万 | 82億7424万 | +6.63% 11/30 | -8.79% 8/14 |
| 2019年 3月期 | 1,080 7/2 | 417 12/25 | 696,800 7/4 | 146億160万 | 56億3784万 | +24.36% 7/3 | -16.72% 11/1 |
| 2020年 3月期 | 850 11/8 | 294 3/19 | 3,158,800 5/23 | 114億9200万 | 39億7488万 | +29.86% 4/20 | -36.25% 3/19 |
| 2021年 3月期 | 628 6/8 | 316 4/6 | 1,301,800 6/1 | 84億9056万 | 42億7232万 | +21.75% 6/8 6/5 | -17.86% 8/3 |
| 2022年 3月期 | 497 4/1 | 276 1/31 | 82,200 4/21 | 67億1944万 | 37億3152万 | +9.79% 6/3 | -15.29% 12/2 |
| 2023年 3月期 | 360 6/9 | 270 12/28 12/23 他2件 | 1,360,400 6/9 | 48億6720万 | 36億5040万 | +17.81% 6/9 | -4.67% 10/3 |
| 2024年 3月期 | 300 4/14 | 219 12/14 | 79,100 4/14 | 40億5600万 | 29億6088万 | +6.71% 1/11 | -6.98% 8/18 |
| 2025年 3月期 | 305 2/17 | 197 8/6 | 1,586,400 11/15 | 41億2360万 | 26億6344万 | +18.99% 2/18 | -21.69% 4/7 |
| 2026年 3月期 | 317 5/23 | 212 4/7 | 2,244,800 5/23 | 42億8584万 | 28億6624万 | +8.87% 5/12 | -4.97% 10/14 |
| 最新 | 247 2026/9/25 | 7,000 | 33億3944万 | +2.49% 241 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 30%（1.3倍）
- 2018/12/28 vs 2017/12/29
- -38%（0.62倍）
- 2019/12/30 vs 2018/12/28
- 47%（1.47倍）
- 2020/12/30 vs 2019/12/30
- -38%（0.62倍）
- 2021/12/30 vs 2020/12/30
- -30%（0.7倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- -16%（0.84倍）
- 2024/12/30 vs 2023/12/29
- 0%（1倍）
- 2025/12/30 vs 2024/12/30
- 0%（1倍）
- 2026/09/25 vs 2025/12/30
- 6%（1.06倍）
- 過去安値
197円（2024/08/06） - 25%（1.25倍）
247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。
