マサル（1795）の株価チャート
株価
6/3
- 前日 (5/29)
- 4,810
- 始値
- 4,785
- 高値
- 4,785
- 安値
- 4,785
- 終値 -0.52%
- 4,785
- 出来高 -50%
- 100
乖離率
- 株価（5日）
移動平均値 - -0.66%
4,817 - 株価（25日）
移動平均値 - -0.64%
4,816 - 出来高（5日）
移動平均値 - -37.5%
160
2025/12/15～2026/06/03
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 | ||||||||||
| 06/03 | 4,785 | 4,785 | 4,785 | 4,785 | -0.52% | 100 | 43億1200万 | -0.64% | 15.26 | 0.78 |
| 05/29 | 4,810 | 4,810 | 4,810 | 4,810 | 0% | 200 | 43億3453万 | -0.19% | 15.34 | 0.78 |
| 05/28 | 4,810 | 4,810 | 4,810 | 4,810 | -0.62% | 100 | 43億3453万 | -0.19% | 15.34 | 0.78 |
| 05/26 | 4,840 | 4,840 | 4,840 | 4,840 | 0% | 100 | 43億6157万 | +0.46% | 15.44 | 0.79 |
| 05/25 | 4,955 | 4,955 | 4,840 | 4,840 | -0.92% | 300 | 43億6157万 | +0.48% | 15.44 | 0.79 |
| 05/22 | 4,745 | 4,885 | 4,745 | 4,885 | +4.49% | 200 | 44億212万 | +1.39% | 15.58 | 0.8 |
| 05/21 | 4,625 | 4,675 | 4,625 | 4,675 | +0.43% | 1,300 | 42億1288万 | -2.81% | 14.91 | 0.76 |
| 05/20 | 4,810 | 4,810 | 4,655 | 4,655 | -1.79% | 700 | 41億9485万 | -3.26% | 14.85 | 0.76 |
| 05/19 | 4,745 | 4,745 | 4,740 | 4,740 | -0.21% | 400 | 42億7145万 | -1.46% | 15.12 | 0.77 |
| 05/18 | 4,755 | 4,760 | 4,750 | 4,750 | -0.94% | 700 | 42億8046万 | -1.17% | 15.15 | 0.77 |
| 05/15 | 4,910 | 4,910 | 4,795 | 4,795 | -2.74% | 400 | 43億2101万 | -0.08% | 15.29 | 0.78 |
| 05/14 | 4,990 | 4,995 | 4,930 | 4,930 | -1.1% | 900 | 44億4267万 | +2.99% | 15.72 | 0.8 |
| 05/13 | 4,985 | 5,000 | 4,910 | 4,985 | 0% | 1,800 | 44億9223万 | +4.31% | 15.9 | 0.81 |
| 05/12 | 4,865 | 4,985 | 4,865 | 4,985 | +1.01% | 500 | 44億9223万 | +4.68% | 15.9 | 0.81 |
| 05/11 | 4,850 | 4,950 | 4,795 | 4,935 | +1.33% | 1,900 | 44億4718万 | +4.03% | 15.74 | 0.8 |
| 05/08 | 4,820 | 4,870 | 4,820 | 4,870 | +1.46% | 400 | 43億8860万 | +3.05% | 15.53 | 0.79 |
| 05/07 | 4,770 | 4,800 | 4,770 | 4,800 | +1.91% | 200 | 43億2552万 | +1.89% | 15.31 | 0.78 |
| 04/30 | 4,710 | 4,710 | 4,710 | 4,710 | -1.46% | 100 | 42億4442万 | +0.19% | 15.02 | 0.77 |
| 04/27 | 4,825 | 4,825 | 4,580 | 4,780 | +0.21% | 1,500 | 43億750万 | +1.81% | 15.25 | 0.78 |
| 04/24 | 4,770 | 4,770 | 4,770 | 4,770 | +1.17% | 100 | 42億9849万 | +1.79% | 15.21 | 0.78 |
| 04/23 | 4,750 | 4,750 | 4,715 | 4,715 | -2.18% | 200 | 42億4892万 | +0.79% | 15.04 | 0.77 |
| 04/21 | 4,820 | 4,820 | 4,820 | 4,820 | 0% | 100 | 43億4354万 | +3.1% | 15.37 | 0.79 |
| 04/20 | 4,820 | 4,820 | 4,820 | 4,820 | +0.42% | 100 | 43億4354万 | +3.37% | 15.37 | 0.79 |
| 04/17 | 4,900 | 4,900 | 4,800 | 4,800 | -1.84% | 500 | 43億2552万 | +3.2% | 15.31 | 0.78 |
| 04/16 | 4,805 | 4,890 | 4,805 | 4,890 | +0.31% | 1,100 | 44億662万 | +5.41% | 15.6 | 0.8 |
| 04/14 | 4,845 | 4,875 | 4,790 | 4,875 | +1.35% | 1,300 | 43億9311万 | +5.29% | 15.55 | 0.79 |
| 04/13 | 4,780 | 4,880 | 4,780 | 4,810 | +0.63% | 700 | 43億3453万 | +4.07% | 15.34 | 0.78 |
| 04/10 | 4,785 | 4,790 | 4,780 | 4,780 | -0.73% | 300 | 43億750万 | +3.6% | 15.25 | 0.78 |
| 04/09 | 4,850 | 4,850 | 4,760 | 4,815 | -0.72% | 700 | 43億3904万 | +4.4% | 15.36 | 0.78 |
| 04/08 | 4,700 | 4,850 | 4,700 | 4,850 | +3.19% | 500 | 43億7058万 | +5.34% | 15.47 | 0.79 |
| 04/06 | 4,720 | 4,720 | 4,700 | 4,700 | -0.42% | 400 | 42億3540万 | +2.24% | 14.99 | 0.77 |
| 04/03 | 4,780 | 4,780 | 4,650 | 4,720 | +2.39% | 500 | 42億5343万 | +2.7% | 15.05 | 0.77 |
| 04/02 | 4,700 | 4,870 | 4,610 | 4,610 | -0.65% | 2,300 | 41億5430万 | +0.41% | 14.7 | 0.75 |
| 04/01 | 4,695 | 4,695 | 4,600 | 4,640 | +1.64% | 800 | 41億8134万 | +1.24% | 14.8 | 0.76 |
| 03/31 | 4,645 | 4,700 | 4,540 | 4,565 | +1.33% | 900 | 41億1375万 | -0.28% | 14.56 | 0.74 |
| 03/30 | 4,505 | 4,505 | 4,505 | 4,505 | -4.45% | 400 | 40億5968万 | -1.66% | 14.37 | 0.73 |
| 03/27 | 4,700 | 4,740 | 4,700 | 4,715 | +3.29% | 400 | 42億4892万 | +2.95% | 15.04 | 0.77 |
| 03/26 | 4,540 | 4,565 | 4,510 | 4,565 | +0.77% | 900 | 41億1375万 | -0.04% | 14.56 | 0.74 |
| 03/25 | 4,490 | 4,530 | 4,490 | 4,530 | +0.89% | 800 | 40億8221万 | -0.7% | 14.45 | 0.74 |
| 03/24 | 4,595 | 4,595 | 4,490 | 4,490 | -0.11% | 1,200 | 40億4616万 | -1.47% | 14.32 | 0.73 |
| 03/23 | 4,505 | 4,505 | 4,495 | 4,495 | -1.53% | 300 | 40億5067万 | -1.71% | 14.34 | 0.73 |
| 03/19 | 4,620 | 4,620 | 4,565 | 4,565 | +0.33% | 400 | 41億1375万 | -0.37% | 14.56 | 0.74 |
| 03/18 | 4,615 | 4,615 | 4,550 | 4,550 | 0% | 300 | 41億23万 | -0.83% | 14.51 | 0.74 |
| 03/17 | 4,515 | 4,585 | 4,515 | 4,550 | -0.76% | 800 | 41億23万 | -0.96% | 14.51 | 0.74 |
| 03/13 | 4,550 | 4,585 | 4,535 | 4,585 | -0.76% | 800 | 41億3177万 | -0.35% | 14.62 | 0.74 |
| 03/12 | 4,520 | 4,620 | 4,500 | 4,620 | +2.21% | 1,900 | 41億6331万 | +0.28% | 14.73 | 0.75 |
| 03/11 | 4,570 | 4,585 | 4,520 | 4,520 | -0.22% | 600 | 40億7320万 | -1.97% | 14.42 | 0.73 |
| 03/10 | 4,550 | 4,550 | 4,530 | 4,530 | +0.44% | 200 | 40億8221万 | -1.91% | 14.45 | 0.74 |
| 03/09 | 4,520 | 4,520 | 4,510 | 4,510 | -3.22% | 400 | 40億6419万 | -2.51% | 14.38 | 0.73 |
| 03/06 | 4,660 | 4,660 | 4,660 | 4,660 | 0% | 100 | 41億9936万 | +0.58% | 14.86 | 0.76 |
| 03/05 | 4,660 | 4,660 | 4,660 | 4,660 | +0.76% | 400 | 41億9936万 | +0.5% | 14.86 | 0.76 |
| 03/04 | 4,665 | 4,685 | 4,625 | 4,625 | -2.12% | 400 | 41億6782万 | -0.3% | 14.75 | 0.75 |
| 03/03 | 4,725 | 4,725 | 4,725 | 4,725 | +2.38% | 600 | 42億5793万 | +1.74% | 15.07 | 0.77 |
| 03/02 | 4,615 | 4,695 | 4,615 | 4,615 | -1.49% | 1,900 | 41億5881万 | -0.58% | 14.72 | 0.75 |
| 02/27 | 4,590 | 4,685 | 4,590 | 4,685 | +0.54% | 1,700 | 42億2189万 | +0.97% | 14.94 | 0.76 |
| 02/26 | 4,645 | 4,660 | 4,590 | 4,660 | +1.41% | 800 | 41億9936万 | +0.54% | 14.86 | 0.76 |
| 02/25 | 4,455 | 4,595 | 4,425 | 4,595 | +4.2% | 2,400 | 41億4078万 | -0.8% | 14.66 | 0.75 |
| 02/24 | 4,535 | 4,535 | 4,410 | 4,410 | -2.65% | 2,000 | 39億7407万 | -4.77% | 14.07 | 0.72 |
| 02/20 | 4,570 | 4,570 | 4,530 | 4,530 | -2.37% | 200 | 40億8221万 | -2.33% | 14.45 | 0.74 |
| 02/19 | 4,465 | 4,640 | 4,465 | 4,640 | +3.92% | 800 | 41億8134万 | +0.06% | 14.8 | 0.75 |
| 02/18 | 4,475 | 4,475 | 4,415 | 4,465 | +1.36% | 700 | 40億2363万 | -3.61% | 14.24 | 0.72 |
| 02/17 | 4,430 | 4,470 | 4,400 | 4,405 | -0.56% | 1,300 | 39億6957万 | -4.94% | 14.05 | 0.71 |
| 02/16 | 4,415 | 4,460 | 4,405 | 4,430 | +0.34% | 2,200 | 39億9209万 | -4.48% | 14.13 | 0.72 |
| 02/13 | 4,900 | 4,900 | 4,400 | 4,415 | -9.34% | 8,500 | 39億7858万 | -4.85% | 14.08 | 0.72 |
| 02/12 | 4,785 | 4,900 | 4,785 | 4,870 | +2.74% | 7,200 | 43億8860万 | +4.89% | 15.53 | 0.79 |
| 02/10 | 4,700 | 4,740 | 4,700 | 4,740 | +0.85% | 600 | 42億7145万 | +2.46% | 15.12 | 0.77 |
| 02/09 | 4,715 | 4,715 | 4,700 | 4,700 | -0.21% | 400 | 42億3540万 | +1.84% | 14.99 | 0.76 |
| 02/06 | 4,715 | 4,775 | 4,710 | 4,710 | -0.11% | 900 | 42億4442万 | +2.32% | 15.02 | 0.76 |
| 02/05 | 4,790 | 4,790 | 4,715 | 4,715 | -0.63% | 2,100 | 42億4892万 | +2.7% | 15.04 | 0.77 |
| 02/04 | 4,780 | 4,780 | 4,730 | 4,745 | +0.74% | 1,300 | 42億7596万 | +3.67% | 15.13 | 0.77 |
| 02/03 | 4,710 | 4,710 | 4,710 | 4,710 | 0% | 200 | 42億4442万 | +3.15% | 15.02 | 0.76 |
| 02/02 | 4,710 | 4,710 | 4,710 | 4,710 | 0% | 600 | 42億4442万 | +3.4% | 15.02 | 0.76 |
| 01/30 | 4,700 | 4,710 | 4,700 | 4,710 | +0.21% | 300 | 42億4442万 | +3.68% | 15.02 | 0.76 |
| 01/29 | 4,695 | 4,700 | 4,695 | 4,700 | -1.36% | 400 | 42億3540万 | +3.71% | 14.99 | 0.76 |
| 01/28 | 4,690 | 4,765 | 4,690 | 4,765 | +1.6% | 600 | 42億9398万 | +5.37% | 15.2 | 0.77 |
| 01/27 | 4,760 | 4,760 | 4,690 | 4,690 | -1.47% | 500 | 42億2639万 | +4.01% | 14.96 | 0.76 |
| 01/26 | 4,800 | 4,860 | 4,740 | 4,760 | +1.82% | 2,200 | 42億8947万 | +5.87% | 15.18 | 0.77 |
| 01/23 | 4,600 | 4,675 | 4,580 | 4,675 | +2.52% | 2,100 | 42億1288万 | +4.26% | 14.91 | 0.76 |
| 01/22 | 4,560 | 4,560 | 4,560 | 4,560 | 0% | 200 | 41億924万 | +1.79% | 14.54 | 0.74 |
| 01/21 | 4,595 | 4,595 | 4,560 | 4,560 | -0.76% | 300 | 41億924万 | +1.88% | 14.54 | 0.74 |
| 01/20 | 4,595 | 4,595 | 4,595 | 4,595 | +0.44% | 200 | 41億4078万 | +2.82% | 14.66 | 0.75 |
| 01/19 | 4,575 | 4,575 | 4,575 | 4,575 | 0% | 200 | 41億2276万 | +2.56% | 14.59 | 0.74 |
| 01/16 | 4,520 | 4,580 | 4,510 | 4,575 | +1.33% | 1,200 | 41億2276万 | +2.72% | 14.59 | 0.74 |
| 01/15 | 4,515 | 4,515 | 4,515 | 4,515 | 0% | 100 | 40億6869万 | +1.53% | 14.4 | 0.73 |
| 01/14 | 4,515 | 4,515 | 4,515 | 4,515 | +0.11% | 500 | 40億6869万 | +1.62% | 14.4 | 0.73 |
| 01/13 | 4,505 | 4,510 | 4,490 | 4,510 | +0.45% | 1,000 | 40億6419万 | +1.62% | 14.38 | 0.73 |
| 01/09 | 4,475 | 4,515 | 4,475 | 4,490 | 0% | 1,000 | 40億4616万 | +1.33% | 14.32 | 0.73 |
| 01/08 | 4,490 | 4,510 | 4,490 | 4,490 | 0% | 700 | 40億4616万 | +1.45% | 14.32 | 0.73 |
| 01/07 | 4,490 | 4,490 | 4,460 | 4,490 | +0.9% | 500 | 40億4616万 | +1.61% | 14.32 | 0.73 |
| 01/06 | 4,450 | 4,450 | 4,450 | 4,450 | 0% | 100 | 40億1012万 | +0.86% | 14.19 | 0.72 |
| 01/05 | 4,450 | 4,450 | 4,450 | 4,450 | +1.02% | 500 | 40億1012万 | +0.98% | 14.19 | 0.72 |
| 2025 | ||||||||||
| 12/30 | 4,475 | 4,490 | 4,405 | 4,405 | 0% | 1,000 | 39億6957万 | -0.09% | 14.05 | 0.77 |
| 12/29 | 4,380 | 4,405 | 4,375 | 4,405 | +0.57% | 600 | 39億6957万 | -0.29% | 14.05 | 0.77 |
| 12/26 | 4,385 | 4,385 | 4,380 | 4,380 | -1.68% | 800 | 39億4704万 | -1.24% | 13.97 | 0.77 |
| 12/25 | 4,495 | 4,495 | 4,455 | 4,455 | +0.45% | 700 | 40億1462万 | +0.52% | 14.21 | 0.78 |
| 12/24 | 4,435 | 4,435 | 4,435 | 4,435 | +0.57% | 100 | 39億9660万 | +0.18% | 14.14 | 0.78 |
| 12/23 | 4,445 | 4,445 | 4,410 | 4,410 | -0.79% | 300 | 39億7407万 | -0.23% | 14.07 | 0.77 |
| 12/22 | 4,445 | 4,445 | 4,445 | 4,445 | +0.11% | 100 | 40億561万 | +0.63% | 14.18 | 0.78 |
| 12/19 | 4,440 | 4,440 | 4,440 | 4,440 | 0% | 200 | 40億111万 | +0.57% | 14.16 | 0.78 |
| 12/15 | 4,440 | 4,440 | 4,440 | 4,440 | +1.6% | 100 | 40億111万 | +0.68% | 14.16 | 0.78 |
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 | |
| 2008年 3月期 | 2,520 504 5/9 | 770 154 3/19 | 12,400 62,000 3/19 | - | - | +44.01% 5/9 | -49.36% 3/18 |
| 2009年 3月期 | 1,990 398 8/5 | 1,025 205 4/4 | 1,400 7,000 6/5 7,000 4/7 | - | - | +28.11% 6/6 | -16.3% 10/8 |
| 2010年 3月期 | 1,750 350 9/25 350 9/24 | 1,225 245 12/2 | 1,400 7,000 3/25 7,000 12/2 | - | - | +26.65% 9/24 | -13.06% 12/2 |
| 2011年 3月期 | 1,450 290 3/16 | 1,160 232 10/15 | 3,200 16,000 2/7 | 13億666万 | 10億4533万 | +14.28% 12/13 | -8.13% 5/23 |
| 2012年 3月期 | 1,395 279 3/26 279 3/23 | 1,175 235 10/4 | 4,800 24,000 3/27 | 12億5710万 | 10億5885万 | +9.06% 8/5 | -8.49% 10/4 |
| 2013年 3月期 | 1,900 380 3/13 | 1,200 240 5/22 | 5,000 25,000 3/22 | 17億1218万 | 10億8138万 | +18.52% 3/15 | -5.08% 4/4 |
| 2014年 3月期 | 2,120 424 9/17 | 1,405 281 4/4 281 4/1 | 4,600 23,000 4/16 23,000 5/2 | 19億1044万 | 12億6611万 | +13.97% 9/17 | -6.17% 6/10 |
| 2015年 9月期 | 2,700 540 3/23 | 1,825 365 10/21 365 10/16 他2件 | 9,200 46,000 5/21 | 24億3310万 | 16億4460万 | +18.24% 2/9 | -15.07% 8/25 |
| 2016年 9月期 | 2,590 518 12/21 | 2,085 417 1/14 | 7,400 37,000 12/22 | 23億3398万 | 18億7890万 | +11.91% 12/3 | -10.76% 1/14 |
| 2017年 9月期 | 2,905 581 3/27 | 2,190 438 10/31 438 10/28 他6件 | 7,200 36,000 11/14 | 26億1784万 | 19億7352万 | +9.42% 1/6 | -7.14% 4/7 |
| 2018年 9月期 | 3,110 9/25 | 2,630 526 10/13 | 16,400 82,000 11/28 | 28億257万 | 23億7002万 | +12.2% 11/28 | -6.82% 3/29 |
| 2019年 9月期 | 3,600 9/26 | 2,655 12/25 | 3,800 9/26 9/25 | 32億4414万 | 23億9255万 | +10.85% 9/26 | -8.44% 10/1 |
| 2020年 9月期 | 4,875 9/14 | 2,720 4/2 | 11,300 8/7 | 43億9311万 | 24億5113万 | +20.76% 9/15 | -15.26% 10/14 |
| 2021年 9月期 | 4,160 2/5 | 3,270 9/29 6/21 | 13,900 5/31 | 37億4878万 | 29億4676万 | +9.73% 2/5 | -7.3% 5/31 |
| 2022年 9月期 | 3,500 11/9 | 2,994 12/24 | 5,300 11/9 | 31億5402万 | 26億9804万 | +4.62% 11/14 | -7.41% 10/4 |
| 2023年 9月期 | 3,890 8/9 | 3,000 10/5 10/4 | 15,600 8/28 | 35億547万 | 27億345万 | +9.85% 7/4 | -5.94% 10/5 |
| 2024年 9月期 | 4,300 7/8 | 3,275 11/13 | 11,700 11/8 | 38億7494万 | 29億5126万 | +7.66% 5/30 | -20.32% 8/5 |
| 2025年 9月期 | 4,880 8/12 | 3,500 4/8 4/7 | 15,900 8/12 | 43億9761万 | 31億5402万 | +9.71% 11/12 | -9.18% 4/7 |
| 最新 | 4,785 2026/6/3 | 100 | 43億1200万 | -0.64% 4,816 | |||
年間値上がり率
- 1995/12/27 vs 1994/12/30
- -51%（0.49倍）
- 1996/12/27 vs 1995/12/27
- 11%（1.11倍）
- 1997/12/25 vs 1996/12/27
- -57%（0.43倍）
- 1998/12/22 vs 1997/12/25
- -37%（0.63倍）
- 1999/12/27 vs 1998/12/22
- 81%（1.81倍）
- 2000/12/26 vs 1999/12/27
- -10%（0.9倍）
- 2001/12/25 vs 2000/12/26
- -10%（0.9倍）
- 2002/12/27 vs 2001/12/25
- -26%（0.74倍）
- 2003/12/30 vs 2002/12/27
- 19%（1.19倍）
- 2004/12/27 vs 2003/12/30
- 26%（1.26倍）
- 2005/12/30 vs 2004/12/27
- 7%（1.07倍）
- 2006/12/25 vs 2005/12/30
- 12%（1.12倍）
- 2007/12/26 vs 2006/12/25
- -25%（0.75倍）
- 2008/12/30 vs 2007/12/26
- -11%（0.89倍）
- 2009/12/25 vs 2008/12/30
- -10%（0.9倍）
- 2010/12/27 vs 2009/12/25
- -7%（0.93倍）
- 2011/12/26 vs 2010/12/27
- -3%（0.97倍）
- 2012/12/28 vs 2011/12/26
- 1%（1.01倍）
- 2013/12/30 vs 2012/12/28
- 20%（1.2倍）
- 2014/12/29 vs 2013/12/30
- 32%（1.32倍）
- 2015/12/30 vs 2014/12/29
- 16%（1.16倍）
- 2016/12/29 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/29
- 17%（1.17倍）
- 2018/12/26 vs 2017/12/29
- 2%（1.02倍）
- 2019/12/30 vs 2018/12/26
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- 7%（1.07倍）
- 2021/12/30 vs 2020/12/30
- -12%（0.88倍）
- 2022/12/29 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/29
- 7%（1.07倍）
- 2024/12/30 vs 2023/12/29
- 13%（1.13倍）
- 2025/12/30 vs 2024/12/30
- 15%（1.15倍）
- 2026/06/03 vs 2025/12/30
- 9%（1.09倍）
- 過去安値
770円（2008/03/19） - 521%（6.21倍）
4,785円（6/3）
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。
