マサル（1795）のPBR（株価純資産倍率）の推移
- 2010年3月31日
- 0.42倍
- 2011年3月31日
- 0.44倍
- 2012年3月30日
- 0.4倍
- 2013年3月29日
- 0.45倍
- 2014年9月29日
- 0.6倍
- 2015年9月30日
- 0.65倍
- 2016年9月30日
- 0.6倍
- 2017年9月29日
- 0.68倍
- 2018年9月28日
- 0.68倍
- 2019年9月30日
- 0.65倍
- 2020年9月30日
- 0.79倍
- 2021年9月30日
- 0.66倍
- 2022年9月30日
- 0.6倍
- 2023年9月29日
- 0.64倍
- 2024年9月30日
- 0.69倍
- 2025年9月29日
- 0.74倍
2025/09/16～2026/03/09
株価＆PBRの推移
| 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 | ||||||||||
| 03/09 | 4,520 | 4,520 | 4,510 | 4,510 | -3.22% | 400 | 40億6419万 | -2.51% | 14.33 | 0.79 |
| 03/06 | 4,660 | 4,660 | 4,660 | 4,660 | 0% | 100 | 41億9936万 | +0.58% | 14.8 | 0.82 |
| 03/05 | 4,660 | 4,660 | 4,660 | 4,660 | +0.76% | 400 | 41億9936万 | +0.5% | 14.8 | 0.82 |
| 03/04 | 4,665 | 4,685 | 4,625 | 4,625 | -2.12% | 400 | 41億6782万 | -0.3% | 14.69 | 0.81 |
| 03/03 | 4,725 | 4,725 | 4,725 | 4,725 | +2.38% | 600 | 42億5793万 | +1.74% | 15.01 | 0.83 |
| 03/02 | 4,615 | 4,695 | 4,615 | 4,615 | -1.49% | 1,900 | 41億5881万 | -0.58% | 14.66 | 0.81 |
| 02/27 | 4,590 | 4,685 | 4,590 | 4,685 | +0.54% | 1,700 | 42億2189万 | +0.97% | 14.88 | 0.82 |
| 02/26 | 4,645 | 4,660 | 4,590 | 4,660 | +1.41% | 800 | 41億9936万 | +0.54% | 14.8 | 0.82 |
| 02/25 | 4,455 | 4,595 | 4,425 | 4,595 | +4.2% | 2,400 | 41億4078万 | -0.8% | 14.6 | 0.81 |
| 02/24 | 4,535 | 4,535 | 4,410 | 4,410 | -2.65% | 2,000 | 39億7407万 | -4.77% | 14.01 | 0.77 |
| 02/20 | 4,570 | 4,570 | 4,530 | 4,530 | -2.37% | 200 | 40億8221万 | -2.33% | 14.39 | 0.79 |
| 02/19 | 4,465 | 4,640 | 4,465 | 4,640 | +3.92% | 800 | 41億8134万 | +0.06% | 14.74 | 0.81 |
| 02/18 | 4,475 | 4,475 | 4,415 | 4,465 | +1.36% | 700 | 40億2363万 | -3.61% | 14.18 | 0.78 |
| 02/17 | 4,430 | 4,470 | 4,400 | 4,405 | -0.56% | 1,300 | 39億6957万 | -4.94% | 13.99 | 0.77 |
| 02/16 | 4,415 | 4,460 | 4,405 | 4,430 | +0.34% | 2,200 | 39億9209万 | -4.48% | 14.07 | 0.78 |
| 02/13 | 4,900 | 4,900 | 4,400 | 4,415 | -9.34% | 8,500 | 39億7858万 | -4.85% | 14.03 | 0.77 |
| 02/12 | 4,785 | 4,900 | 4,785 | 4,870 | +2.74% | 7,200 | 43億8860万 | +4.89% | 15.47 | 0.85 |
| 02/10 | 4,700 | 4,740 | 4,700 | 4,740 | +0.85% | 600 | 42億7145万 | +2.46% | 15.06 | 0.83 |
| 02/09 | 4,715 | 4,715 | 4,700 | 4,700 | -0.21% | 400 | 42億3540万 | +1.84% | 14.93 | 0.82 |
| 02/06 | 4,715 | 4,775 | 4,710 | 4,710 | -0.11% | 900 | 42億4442万 | +2.32% | 14.96 | 0.83 |
| 02/05 | 4,790 | 4,790 | 4,715 | 4,715 | -0.63% | 2,100 | 42億4892万 | +2.7% | 14.98 | 0.83 |
| 02/04 | 4,780 | 4,780 | 4,730 | 4,745 | +0.74% | 1,300 | 42億7596万 | +3.67% | 15.07 | 0.83 |
| 02/03 | 4,710 | 4,710 | 4,710 | 4,710 | 0% | 200 | 42億4442万 | +3.15% | 14.96 | 0.83 |
| 02/02 | 4,710 | 4,710 | 4,710 | 4,710 | 0% | 600 | 42億4442万 | +3.4% | 14.96 | 0.83 |
| 01/30 | 4,700 | 4,710 | 4,700 | 4,710 | +0.21% | 300 | 42億4442万 | +3.68% | 14.96 | 0.83 |
| 01/29 | 4,695 | 4,700 | 4,695 | 4,700 | -1.36% | 400 | 42億3540万 | +3.71% | 14.93 | 0.82 |
| 01/28 | 4,690 | 4,765 | 4,690 | 4,765 | +1.6% | 600 | 42億9398万 | +5.37% | 15.14 | 0.84 |
| 01/27 | 4,760 | 4,760 | 4,690 | 4,690 | -1.47% | 500 | 42億2639万 | +4.01% | 14.9 | 0.82 |
| 01/26 | 4,800 | 4,860 | 4,740 | 4,760 | +1.82% | 2,200 | 42億8947万 | +5.87% | 15.12 | 0.83 |
| 01/23 | 4,600 | 4,675 | 4,580 | 4,675 | +2.52% | 2,100 | 42億1288万 | +4.26% | 14.85 | 0.82 |
| 01/22 | 4,560 | 4,560 | 4,560 | 4,560 | 0% | 200 | 41億924万 | +1.79% | 14.49 | 0.8 |
| 01/21 | 4,595 | 4,595 | 4,560 | 4,560 | -0.76% | 300 | 41億924万 | +1.88% | 14.49 | 0.8 |
| 01/20 | 4,595 | 4,595 | 4,595 | 4,595 | +0.44% | 200 | 41億4078万 | +2.82% | 14.6 | 0.81 |
| 01/19 | 4,575 | 4,575 | 4,575 | 4,575 | 0% | 200 | 41億2276万 | +2.56% | 14.53 | 0.8 |
| 01/16 | 4,520 | 4,580 | 4,510 | 4,575 | +1.33% | 1,200 | 41億2276万 | +2.72% | 14.53 | 0.8 |
| 01/15 | 4,515 | 4,515 | 4,515 | 4,515 | 0% | 100 | 40億6869万 | +1.53% | 14.34 | 0.79 |
| 01/14 | 4,515 | 4,515 | 4,515 | 4,515 | +0.11% | 500 | 40億6869万 | +1.62% | 14.34 | 0.79 |
| 01/13 | 4,505 | 4,510 | 4,490 | 4,510 | +0.45% | 1,000 | 40億6419万 | +1.62% | 14.33 | 0.79 |
| 01/09 | 4,475 | 4,515 | 4,475 | 4,490 | 0% | 1,000 | 40億4616万 | +1.33% | 14.26 | 0.79 |
| 01/08 | 4,490 | 4,510 | 4,490 | 4,490 | 0% | 700 | 40億4616万 | +1.45% | 14.26 | 0.79 |
| 01/07 | 4,490 | 4,490 | 4,460 | 4,490 | +0.9% | 500 | 40億4616万 | +1.61% | 14.26 | 0.79 |
| 01/06 | 4,450 | 4,450 | 4,450 | 4,450 | 0% | 100 | 40億1012万 | +0.86% | 14.14 | 0.78 |
| 01/05 | 4,450 | 4,450 | 4,450 | 4,450 | +1.02% | 500 | 40億1012万 | +0.98% | 14.14 | 0.78 |
| 2025 | ||||||||||
| 12/30 | 4,475 | 4,490 | 4,405 | 4,405 | 0% | 1,000 | 39億6957万 | -0.09% | 13.99 | 0.77 |
| 12/29 | 4,380 | 4,405 | 4,375 | 4,405 | +0.57% | 600 | 39億6957万 | -0.29% | 13.99 | 0.77 |
| 12/26 | 4,385 | 4,385 | 4,380 | 4,380 | -1.68% | 800 | 39億4704万 | -1.24% | 13.91 | 0.77 |
| 12/25 | 4,495 | 4,495 | 4,455 | 4,455 | +0.45% | 700 | 40億1462万 | +0.52% | 14.15 | 0.78 |
| 12/24 | 4,435 | 4,435 | 4,435 | 4,435 | +0.57% | 100 | 39億9660万 | +0.18% | 14.09 | 0.78 |
| 12/23 | 4,445 | 4,445 | 4,410 | 4,410 | -0.79% | 300 | 39億7407万 | -0.23% | 14.01 | 0.77 |
| 12/22 | 4,445 | 4,445 | 4,445 | 4,445 | +0.11% | 100 | 40億561万 | +0.63% | 14.12 | 0.78 |
| 12/19 | 4,440 | 4,440 | 4,440 | 4,440 | 0% | 200 | 40億111万 | +0.57% | 14.11 | 0.78 |
| 12/15 | 4,440 | 4,440 | 4,440 | 4,440 | +1.6% | 100 | 40億111万 | +0.68% | 14.11 | 0.78 |
| 12/12 | 4,420 | 4,420 | 4,370 | 4,370 | -2.24% | 800 | 39億3802万 | -0.82% | 13.88 | 0.77 |
| 12/11 | 4,500 | 4,505 | 4,470 | 4,470 | -2.19% | 400 | 40億2814万 | +1.43% | 14.2 | 0.78 |
| 12/10 | 4,520 | 4,570 | 4,520 | 4,570 | +2.7% | 900 | 41億1826万 | +3.79% | 14.52 | 0.8 |
| 12/09 | 4,400 | 4,450 | 4,400 | 4,450 | +1.37% | 300 | 40億1012万 | +1.27% | 14.14 | 0.78 |
| 12/05 | 4,390 | 4,390 | 4,390 | 4,390 | 0% | 100 | 39億5605万 | 0% | 13.95 | 0.77 |
| 12/04 | 4,390 | 4,390 | 4,390 | 4,390 | -0.68% | 200 | 39億5605万 | +0.07% | 13.95 | 0.77 |
| 12/03 | 4,460 | 4,460 | 4,420 | 4,420 | +0.45% | 300 | 39億8308万 | +0.96% | 14.04 | 0.77 |
| 12/02 | 4,400 | 4,400 | 4,400 | 4,400 | +0.11% | 800 | 39億6506万 | +0.62% | 13.98 | 0.77 |
| 12/01 | 4,395 | 4,395 | 4,395 | 4,395 | +0.11% | 200 | 39億6055万 | +0.5% | 13.96 | 0.77 |
| 11/26 | 4,390 | 4,390 | 4,390 | 4,390 | +1.15% | 2,400 | 39億5605万 | +0.32% | 13.95 | 0.77 |
| 11/25 | 4,390 | 4,390 | 4,340 | 4,340 | -0.91% | 600 | 39億1099万 | -0.91% | 13.79 | 0.76 |
| 11/21 | 4,315 | 4,380 | 4,315 | 4,380 | +1.51% | 1,100 | 39億4704万 | -0.14% | 13.91 | 0.77 |
| 11/19 | 4,300 | 4,315 | 4,300 | 4,315 | +0.12% | 800 | 38億8846万 | -1.66% | 13.71 | 0.76 |
| 11/18 | 4,310 | 4,365 | 4,310 | 4,310 | 0% | 1,300 | 38億8396万 | -1.87% | 13.69 | 0.76 |
| 11/17 | 4,430 | 4,430 | 4,305 | 4,310 | -4.22% | 2,200 | 38億8396万 | -2% | 13.69 | 0.76 |
| 11/14 | 4,565 | 4,645 | 4,500 | 4,500 | -2.91% | 1,600 | 40億5517万 | +2.25% | 14.3 | 0.79 |
| 11/13 | 4,775 | 4,775 | 4,615 | 4,635 | -4.24% | 3,900 | 41億7683万 | +5.17% | 14.72 | 0.81 |
| 11/12 | 4,340 | 4,955 | 4,340 | 4,840 | +12.82% | 10,800 | 43億6157万 | +9.7% | 15.38 | 0.85 |
| 11/11 | 4,290 | 4,290 | 4,290 | 4,290 | -0.92% | 100 | 38億6593万 | -2.52% | 13.63 | 0.75 |
| 11/10 | 4,330 | 4,330 | 4,330 | 4,330 | +1.41% | 400 | 39億198万 | -1.79% | 13.76 | 0.76 |
| 11/06 | 4,270 | 4,270 | 4,270 | 4,270 | -1.61% | 600 | 38億4791万 | -3.28% | 13.57 | 0.75 |
| 11/05 | 4,390 | 4,390 | 4,340 | 4,340 | -1.03% | 400 | 39億1099万 | -1.88% | 13.79 | 0.76 |
| 11/04 | 4,390 | 4,390 | 4,385 | 4,385 | +1.39% | 300 | 39億5154万 | -1.02% | 13.93 | 0.77 |
| 10/31 | 4,325 | 4,325 | 4,325 | 4,325 | 0% | 300 | 38億9747万 | -2.5% | 13.74 | 0.76 |
| 10/27 | 4,395 | 4,395 | 4,325 | 4,325 | -1.7% | 600 | 38億9747万 | -2.68% | 13.74 | 0.76 |
| 10/24 | 4,400 | 4,400 | 4,400 | 4,400 | +0.46% | 200 | 39億6506万 | -1.19% | 13.98 | 0.77 |
| 10/22 | 4,380 | 4,380 | 4,380 | 4,380 | +1.15% | 200 | 39億4704万 | -1.73% | 13.91 | 0.77 |
| 10/20 | 4,380 | 4,380 | 4,330 | 4,330 | -0.8% | 600 | 39億198万 | -2.96% | 13.76 | 0.76 |
| 10/16 | 4,365 | 4,365 | 4,365 | 4,365 | +1.51% | 100 | 39億3352万 | -2.31% | 13.87 | 0.77 |
| 10/15 | 4,300 | 4,300 | 4,300 | 4,300 | +2.87% | 200 | 38億7494万 | -3.95% | 13.66 | 0.75 |
| 10/14 | 4,300 | 4,305 | 4,180 | 4,180 | -2.79% | 2,500 | 37億6681万 | -6.8% | 13.28 | 0.73 |
| 10/10 | 4,380 | 4,380 | 4,300 | 4,300 | -2.27% | 600 | 38億7494万 | -4.38% | 13.66 | 0.75 |
| 10/09 | 4,450 | 4,450 | 4,400 | 4,400 | -1.12% | 1,100 | 39億6506万 | -2.35% | 13.98 | 0.77 |
| 10/08 | 4,510 | 4,515 | 4,450 | 4,450 | -1.33% | 900 | 40億1012万 | -1.31% | 14.14 | 0.78 |
| 10/07 | 4,480 | 4,510 | 4,480 | 4,510 | +0.45% | 300 | 40億6419万 | +0.07% | 14.33 | 0.79 |
| 10/06 | 4,525 | 4,575 | 4,490 | 4,490 | +1.47% | 1,600 | 40億4616万 | -0.22% | 14.26 | 0.79 |
| 10/03 | 4,485 | 4,495 | 4,425 | 4,425 | +0.23% | 800 | 39億8759万 | -1.54% | 14.06 | 0.78 |
| 10/02 | 4,445 | 4,485 | 4,415 | 4,415 | -0.67% | 1,100 | 39億7858万 | -1.58% | 14.03 | 0.77 |
| 10/01 | 4,375 | 4,445 | 4,375 | 4,445 | +0.91% | 400 | 40億561万 | -0.78% | 14.12 | 0.78 |
| 09/29 | 4,330 | 4,460 | 4,330 | 4,405 | -5.06% | 4,400 | 39億6957万 | -1.54% | 9.67 | 0.74 |
| 09/26 | 4,610 | 4,720 | 4,600 | 4,640 | -2.32% | 2,000 | 41億8134万 | +3.8% | 10.19 | 0.78 |
| 09/25 | 4,590 | 4,830 | 4,570 | 4,750 | +3.94% | 2,700 | 42億8046万 | +6.53% | 10.43 | 0.8 |
| 09/24 | 4,535 | 4,570 | 4,535 | 4,570 | +1.67% | 1,500 | 41億1826万 | +2.88% | 10.03 | 0.77 |
| 09/22 | 4,480 | 4,540 | 4,480 | 4,495 | +0.33% | 2,100 | 40億5067万 | +1.31% | 9.87 | 0.76 |
| 09/19 | 4,490 | 4,515 | 4,475 | 4,480 | 0% | 1,800 | 40億3715万 | +1.04% | 9.83 | 0.76 |
| 09/18 | 4,545 | 4,545 | 4,480 | 4,480 | -0.44% | 1,100 | 40億3715万 | +1.22% | 9.83 | 0.76 |
| 09/17 | 4,535 | 4,535 | 4,500 | 4,500 | -0.66% | 700 | 40億5517万 | +1.83% | 9.88 | 0.76 |
| 09/16 | 4,530 | 4,565 | 4,530 | 4,530 | +0.11% | 1,400 | 40億8221万 | +2.7% | 9.94 | 0.76 |
年初来
| 年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 | ||||
|---|---|---|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 | PBR | |
| 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 | 37.32 | 26.12 | 0.57 | 0.4 | - | - | 0.42倍 3/31 |
| 2011年 3月期 | 1,450 290 3/16 | 1,160 232 10/15 | 3,200 16,000 2/7 | 35.05 | 28.04 | 0.47 | 0.38 | 13億666万 | 10億4533万 | 0.44倍 3/31 |
| 2012年 3月期 | 1,395 279 3/26 279 3/23 | 1,175 235 10/4 | 4,800 24,000 3/27 | 50.65 | 42.67 | 0.45 | 0.38 | 12億5710万 | 10億5885万 | 0.4倍 3/30 |
| 2013年 3月期 | 1,900 380 3/13 | 1,200 240 5/22 | 5,000 25,000 3/22 | 103.54 | 65.4 | 0.61 | 0.38 | 17億1218万 | 10億8138万 | 0.45倍 3/29 |
| 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 | 508.39 | 336.93 | 0.66 | 0.43 | 19億1044万 | 12億6611万 | 0.6倍 9/29 |
| 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 | 14.31 | 9.67 | 0.79 | 0.53 | 24億3310万 | 16億4460万 | 0.65倍 9/30 |
| 2016年 9月期 | 2,590 518 12/21 | 2,085 417 1/14 | 7,400 37,000 12/22 | 6.17 | 4.97 | 0.69 | 0.55 | 23億3398万 | 18億7890万 | 0.6倍 9/30 |
| 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 | 12.05 | 9.08 | 0.74 | 0.56 | 26億1784万 | 19億7352万 | 0.68倍 9/29 |
| 2018年 9月期 | 3,110 9/25 | 2,630 526 10/13 | 16,400 82,000 11/28 | 10.38 | 8.78 | 0.75 | 0.63 | 28億257万 | 23億7002万 | 0.68倍 9/28 |
| 2019年 9月期 | 3,600 9/26 | 2,655 12/25 | 3,800 9/26 9/25 | 8.5 | 6.27 | 0.8 | 0.59 | 32億4414万 | 23億9255万 | 0.65倍 9/30 |
| 2020年 9月期 | 4,875 9/14 | 2,720 4/2 | 11,300 8/7 | 10.12 | 5.65 | 1.02 | 0.57 | 43億9311万 | 24億5113万 | 0.79倍 9/30 |
| 2021年 9月期 | 4,160 2/5 | 3,270 9/29 6/21 | 13,900 5/31 | 11.27 | 8.86 | 0.83 | 0.65 | 37億4878万 | 29億4676万 | 0.66倍 9/30 |
| 2022年 9月期 | 3,500 11/9 | 2,994 12/24 | 5,300 11/9 | 16.01 | 13.7 | 0.69 | 0.59 | 31億5402万 | 26億9804万 | 0.6倍 9/30 |
| 2023年 9月期 | 3,890 8/9 | 3,000 10/5 10/4 | 15,600 8/28 | 9.93 | 7.66 | 0.72 | 0.56 | 35億547万 | 27億345万 | 0.64倍 9/29 |
| 2024年 9月期 | 4,300 7/8 | 3,275 11/13 | 11,700 11/8 | 13.71 | 10.45 | 0.77 | 0.59 | 38億7494万 | 29億5126万 | 0.69倍 9/30 |
| 2025年 9月期 | 4,880 8/12 | 3,500 4/8 4/7 | 15,900 8/12 | 10.7 | 7.68 | 0.82 | 0.59 | 43億9761万 | 31億5402万 | 0.74倍 9/29 |
| 最新 | 4,510 2026/3/9 | 400 | 14.33 予想 | 0.79 実績 | 40億6419万 | - | ||||
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。
