マテリアルグループ（156A）の株価チャート
株価
4/17
- 前日 (4/16)
- 880
- 始値
- 868
- 高値
- 885
- 安値
- 859
- 終値 +0.11%
- 881
- 出来高 -65.58%
- 44,300
乖離率
- 株価（5日）
移動平均値 - +0.11%
880 - 株価（25日）
移動平均値 - +2.09%
863 - 出来高（5日）
移動平均値 - -60.96%
113,460
2025/11/19～2026/04/17
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 | ||||||||||
| 04/17 | 868 | 885 | 859 | 881 | +0.11% | 44,300 | 87億181万 | +2.09% | 13.59 | 3.9 |
| 04/16 | 894 | 916 | 867 | 880 | +0.11% | 128,700 | 86億9193万 | +1.85% | 13.58 | 3.89 |
| 04/15 | 928 | 934 | 865 | 879 | -0.45% | 234,500 | 86億8205万 | +1.62% | 13.56 | 3.89 |
| 04/14 | 884 | 894 | 879 | 883 | +0.91% | 115,300 | 87億2156万 | +1.73% | 13.62 | 3.91 |
| 04/13 | 868 | 882 | 862 | 875 | +0.34% | 44,500 | 86億4254万 | +0.69% | 13.5 | 3.87 |
| 04/10 | 882 | 885 | 867 | 872 | -0.91% | 29,700 | 86億1291万 | +0.11% | 13.45 | 3.86 |
| 04/09 | 898 | 903 | 878 | 880 | -0.68% | 33,800 | 86億9193万 | +0.8% | 13.58 | 3.89 |
| 04/08 | 875 | 899 | 875 | 886 | +2.19% | 43,600 | 87億5119万 | +1.49% | 13.67 | 3.92 |
| 04/07 | 853 | 875 | 850 | 867 | +1.52% | 37,900 | 85億6352万 | -0.8% | 13.38 | 3.84 |
| 04/06 | 857 | 857 | 845 | 854 | +1.43% | 24,600 | 84億3512万 | -2.4% | 13.18 | 3.78 |
| 04/03 | 842 | 856 | 842 | 842 | +0.36% | 24,600 | 83億1659万 | -3.99% | 12.99 | 3.73 |
| 04/02 | 848 | 862 | 839 | 839 | -1.06% | 45,100 | 82億8696万 | -4.44% | 12.95 | 3.71 |
| 04/01 | 847 | 861 | 847 | 848 | +1.92% | 34,700 | 83億7586万 | -3.42% | 13.08 | 3.75 |
| 03/31 | 829 | 850 | 819 | 832 | +0.36% | 50,100 | 82億1782万 | -5.13% | 12.84 | 3.68 |
| 03/30 | 841 | 843 | 821 | 829 | -4.82% | 73,400 | 81億8819万 | -5.37% | 12.79 | 3.67 |
| 03/27 | 852 | 877 | 845 | 871 | +2.35% | 34,500 | 86億303万 | -0.68% | 13.44 | 3.85 |
| 03/26 | 874 | 874 | 844 | 851 | -1.96% | 34,400 | 84億549万 | -2.85% | 13.13 | 3.76 |
| 03/25 | 867 | 873 | 862 | 868 | +2% | 40,500 | 85億7340万 | -0.8% | 13.39 | 3.84 |
| 03/24 | 833 | 851 | 829 | 851 | +3.4% | 35,100 | 84億549万 | -2.63% | 13.13 | 3.76 |
| 03/23 | 845 | 849 | 817 | 823 | -4.52% | 66,700 | 81億2893万 | -5.73% | 12.7 | 3.64 |
| 03/19 | 870 | 874 | 860 | 862 | -1.93% | 25,200 | 85億1414万 | -1.37% | 13.3 | 3.81 |
| 03/18 | 883 | 884 | 871 | 879 | +1.27% | 27,900 | 86億8205万 | +0.69% | 13.56 | 3.89 |
| 03/17 | 887 | 894 | 864 | 868 | -1.36% | 74,000 | 85億7340万 | -0.34% | 13.39 | 3.84 |
| 03/16 | 887 | 887 | 868 | 880 | -0.79% | 67,700 | 86億9193万 | +1.38% | 13.58 | 3.89 |
| 03/13 | 880 | 892 | 873 | 887 | +0.57% | 34,100 | 87億6107万 | +2.31% | 13.69 | 3.92 |
| 03/12 | 913 | 922 | 880 | 882 | -4.44% | 67,100 | 87億1168万 | +1.85% | 13.61 | 3.9 |
| 03/11 | 960 | 963 | 923 | 923 | -2.53% | 75,700 | 91億1665万 | +6.34% | 14.24 | 4.08 |
| 03/10 | 921 | 959 | 921 | 947 | +4.07% | 102,300 | 93億5370万 | +9.1% | 14.61 | 4.19 |
| 03/09 | 920 | 920 | 892 | 910 | -2.67% | 80,600 | 89億8824万 | +4.72% | 14.04 | 4.03 |
| 03/06 | 904 | 938 | 900 | 935 | +3.09% | 93,800 | 92億3517万 | +7.47% | 14.43 | 4.14 |
| 03/05 | 888 | 920 | 888 | 907 | +2.49% | 63,000 | 89億5861万 | +4.25% | 13.99 | 4.01 |
| 03/04 | 897 | 917 | 876 | 885 | -1.45% | 111,900 | 87億4131万 | +1.37% | 13.66 | 3.92 |
| 03/03 | 906 | 922 | 897 | 898 | -1.32% | 88,200 | 88億6972万 | +2.63% | 13.86 | 3.97 |
| 03/02 | 903 | 930 | 892 | 910 | +0.22% | 90,500 | 89億8824万 | +3.88% | 14.04 | 4.03 |
| 02/27 | 866 | 908 | 866 | 908 | +4.85% | 90,100 | 89億6849万 | +3.77% | 14.01 | 4.1 |
| 02/26 | 834 | 880 | 831 | 866 | +4.97% | 139,500 | 85億5365万 | -0.92% | 13.36 | 3.91 |
| 02/25 | 818 | 835 | 817 | 825 | +0.86% | 49,600 | 81億4868万 | -5.82% | 12.73 | 3.72 |
| 02/24 | 826 | 826 | 804 | 818 | -0.97% | 73,500 | 80億7954万 | -6.94% | 12.62 | 3.69 |
| 02/20 | 838 | 841 | 824 | 826 | -1.67% | 30,700 | 81億5856万 | -6.35% | 12.74 | 3.73 |
| 02/19 | 844 | 849 | 835 | 840 | +0.12% | 42,300 | 82億9684万 | -4.98% | 12.96 | 3.79 |
| 02/18 | 842 | 845 | 829 | 839 | -0.12% | 59,600 | 82億8696万 | -4.98% | 12.95 | 3.78 |
| 02/17 | 841 | 852 | 822 | 840 | +0.84% | 119,500 | 82億9684万 | -4.76% | 12.96 | 3.79 |
| 02/16 | 841 | 847 | 833 | 833 | -0.72% | 65,400 | 82億2770万 | -5.66% | 12.85 | 3.76 |
| 02/13 | 835 | 845 | 829 | 839 | +0.24% | 51,600 | 82億8696万 | -4.98% | 12.95 | 3.78 |
| 02/12 | 850 | 858 | 829 | 837 | -1.06% | 73,400 | 82億6721万 | -5.1% | 12.91 | 3.77 |
| 02/10 | 836 | 859 | 834 | 846 | +2.55% | 67,600 | 83億5610万 | -3.97% | 13.05 | 3.82 |
| 02/09 | 814 | 830 | 811 | 825 | +3.13% | 85,100 | 81億4868万 | -6.14% | 12.73 | 3.72 |
| 02/06 | 832 | 835 | 793 | 800 | -5.55% | 197,200 | 79億175万 | -8.88% | 12.34 | 3.61 |
| 02/05 | 855 | 857 | 829 | 847 | -1.74% | 162,700 | 83億6598万 | -3.42% | 13.07 | 3.82 |
| 02/04 | 917 | 917 | 847 | 862 | -6.81% | 220,100 | 85億1414万 | -1.49% | 13.3 | 3.89 |
| 02/03 | 959 | 959 | 921 | 925 | -2.01% | 96,800 | 91億3640万 | +6.08% | 14.27 | 4.17 |
| 02/02 | 965 | 972 | 937 | 944 | -1.97% | 156,300 | 93億2407万 | +9.01% | 14.57 | 4.26 |
| 01/30 | 943 | 976 | 939 | 963 | +3.33% | 163,600 | 95億1174万 | +12.11% | 14.86 | 4.34 |
| 01/29 | 945 | 945 | 912 | 932 | -1.38% | 138,200 | 92億554万 | +9.52% | 14.38 | 4.2 |
| 01/28 | 964 | 964 | 942 | 945 | -2.48% | 132,400 | 93億3395万 | +11.97% | 14.58 | 4.26 |
| 01/27 | 935 | 969 | 935 | 969 | +3.86% | 139,200 | 95億7100万 | +15.91% | 14.95 | 4.37 |
| 01/26 | 933 | 934 | 911 | 933 | +0.43% | 116,500 | 92億1542万 | +12.82% | 14.4 | 4.21 |
| 01/23 | 898 | 929 | 897 | 929 | +3.8% | 120,300 | 91億7591万 | +13.43% | 14.33 | 4.19 |
| 01/22 | 885 | 899 | 883 | 895 | +1.82% | 83,900 | 88億4009万 | +10.22% | 13.81 | 4.04 |
| 01/21 | 889 | 893 | 868 | 879 | -2.12% | 112,700 | 86億8205万 | +9.19% | 13.56 | 3.96 |
| 01/20 | 918 | 919 | 896 | 898 | -1.64% | 89,000 | 88億6972万 | +12.39% | 13.86 | 4.05 |
| 01/19 | 899 | 922 | 877 | 913 | +2.7% | 155,000 | 90億1788万 | +15.28% | 14.09 | 4.12 |
| 01/16 | 914 | 927 | 871 | 889 | 0% | 179,900 | 87億8082万 | +13.39% | 13.72 | 4.01 |
| 01/15 | 875 | 905 | 867 | 889 | +10.02% | 290,700 | 87億8082万 | +14.41% | 13.72 | 4.01 |
| 01/14 | 810 | 823 | 808 | 808 | -0.49% | 68,800 | 79億8077万 | +4.94% | 12.47 | 3.64 |
| 01/13 | 857 | 860 | 810 | 812 | -5.14% | 143,100 | 80億2028万 | +6.01% | 12.53 | 3.66 |
| 01/09 | 845 | 860 | 845 | 856 | +1.78% | 112,900 | 84億5488万 | +12.34% | 13.21 | 3.86 |
| 01/08 | 815 | 841 | 815 | 841 | +3.32% | 108,900 | 83億672万 | +11.24% | 12.98 | 3.79 |
| 01/07 | 809 | 818 | 798 | 814 | +0.25% | 50,500 | 80億4003万 | +8.39% | 12.56 | 3.67 |
| 01/06 | 807 | 820 | 807 | 812 | +1.12% | 59,100 | 80億2028万 | +8.7% | 12.53 | 3.66 |
| 01/05 | 796 | 808 | 790 | 803 | +1.65% | 105,900 | 79億3138万 | +8.08% | 12.39 | 3.62 |
| 2025 | ||||||||||
| 12/30 | 788 | 791 | 778 | 790 | +0.25% | 60,500 | 78億298万 | +7.05% | 12.19 | 3.56 |
| 12/29 | 801 | 801 | 783 | 788 | -0.51% | 97,000 | 77億8323万 | +7.36% | 12.16 | 3.55 |
| 12/26 | 785 | 792 | 782 | 792 | +1.54% | 72,700 | 78億2274万 | +8.34% | 12.22 | 3.57 |
| 12/25 | 770 | 782 | 764 | 780 | +1.96% | 63,800 | 77億421万 | +7.29% | 12.04 | 3.52 |
| 12/24 | 780 | 786 | 765 | 765 | -1.92% | 66,900 | 75億5605万 | +5.96% | 11.8 | 3.45 |
| 12/23 | 763 | 786 | 763 | 780 | +2.63% | 83,700 | 77億421万 | +8.64% | 12.04 | 3.52 |
| 12/22 | 769 | 769 | 749 | 760 | -0.26% | 83,100 | 75億666万 | +6.59% | 11.73 | 3.43 |
| 12/19 | 743 | 762 | 743 | 762 | +2.56% | 74,100 | 75億2642万 | +7.32% | 11.76 | 3.44 |
| 12/18 | 740 | 743 | 735 | 743 | +0.27% | 43,800 | 73億3875万 | +5.09% | 11.46 | 3.35 |
| 12/17 | 744 | 745 | 733 | 741 | -0.13% | 46,500 | 73億1900万 | +5.11% | 11.43 | 3.34 |
| 12/16 | 745 | 746 | 734 | 742 | -0.67% | 56,900 | 73億2888万 | +5.7% | 11.45 | 3.35 |
| 12/15 | 727 | 747 | 719 | 747 | +2.89% | 94,100 | 73億7826万 | +6.71% | 11.53 | 3.37 |
| 12/12 | 719 | 728 | 719 | 726 | +1.26% | 73,500 | 71億7084万 | +4.31% | 11.2 | 3.27 |
| 12/11 | 720 | 721 | 715 | 717 | -0.42% | 30,800 | 70億8195万 | +3.31% | 11.06 | 3.23 |
| 12/10 | 721 | 725 | 715 | 720 | 0% | 50,400 | 71億1158万 | +4.2% | 11.11 | 3.25 |
| 12/09 | 720 | 724 | 716 | 720 | +0.56% | 51,200 | 71億1158万 | +4.5% | 11.11 | 3.25 |
| 12/08 | 714 | 719 | 711 | 716 | +0.14% | 39,800 | 70億7207万 | +4.22% | 11.05 | 3.23 |
| 12/05 | 718 | 724 | 713 | 715 | -0.42% | 47,900 | 70億6219万 | +4.38% | 11.03 | 3.22 |
| 12/04 | 702 | 718 | 702 | 718 | +2.28% | 49,700 | 70億9182万 | +4.97% | 11.08 | 3.24 |
| 12/03 | 703 | 706 | 697 | 702 | 0% | 68,600 | 69億3379万 | +2.78% | 10.83 | 3.17 |
| 12/02 | 715 | 716 | 702 | 702 | -0.99% | 54,000 | 69億3379万 | +2.63% | 10.83 | 3.17 |
| 12/01 | 721 | 726 | 705 | 709 | -1.25% | 94,100 | 70億293万 | +3.5% | 10.94 | 3.2 |
| 11/28 | 710 | 720 | 709 | 718 | +1.41% | 82,600 | 70億9182万 | +4.66% | 11.08 | 3.3 |
| 11/27 | 696 | 708 | 693 | 708 | +2.61% | 52,300 | 69億9305万 | +3.06% | 10.92 | 3.26 |
| 11/26 | 687 | 692 | 685 | 690 | +0.15% | 40,200 | 68億1526万 | +0.15% | 10.65 | 3.18 |
| 11/25 | 705 | 705 | 684 | 689 | -1.71% | 52,400 | 68億538万 | -0.29% | 10.63 | 3.17 |
| 11/21 | 696 | 701 | 688 | 701 | +0.14% | 86,000 | 69億2391万 | +1.01% | 10.82 | 3.23 |
| 11/20 | 706 | 733 | 697 | 700 | +5.11% | 350,100 | 69億1403万 | +0.57% | 10.8 | 3.22 |
| 11/19 | 660 | 670 | 653 | 666 | +1.37% | 63,900 | 65億7821万 | -4.86% | 10.28 | 3.06 |
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 | |
| 2024年 8月期 | 1,180 3/29 | 617 8/5 | 3,280,300 3/29 | 116億5509万 | 60億9423万 | +10.1% 6/17 | -33.27% 8/5 |
| 2025年 8月期 | 857 6/30 | 551 12/18 | 739,600 4/18 | 84億6475万 | 54億4233万 | +16.24% 1/15 | -17.56% 4/7 |
| 最新 | 881 2026/4/17 | 44,300 | 87億181万 | +2.09% 863 | |||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- 31%（1.31倍）
- 2026/04/17 vs 2025/12/30
- 12%（1.12倍）
- 過去安値
551円（2024/12/18） - 60%（1.6倍）
881円（4/17）
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。
