マルサンアイ（2551）の株価チャート
株価
8/19
- 前日 (8/18)
- 3,560
- 始値
- 3,570
- 高値
- 3,570
- 安値
- 3,570
- 終値 +0.28%
- 3,570
- 出来高 -60%
- 200
乖離率
- 株価（5日）
移動平均値 - +0.25%
3,561 - 株価（25日）
移動平均値 - +0.2%
3,563 - 出来高（5日）
移動平均値 - -85.07%
1,340
2026/03/17～2026/08/19
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 | ||||||||||
| 08/19 | 3,570 | 3,570 | 3,570 | 3,570 | +0.28% | 200 | 81億9734万 | +0.2% | 9.79 | 1.04 |
| 08/18 | 3,565 | 3,565 | 3,560 | 3,560 | 0% | 500 | 81億7438万 | -0.08% | 9.77 | 1.04 |
| 08/17 | 3,560 | 3,560 | 3,560 | 3,560 | 0% | 1,200 | 81億7438万 | -0.08% | 9.77 | 1.04 |
| 08/14 | 3,555 | 3,570 | 3,550 | 3,560 | +0.14% | 1,400 | 81億7438万 | -0.08% | 9.77 | 1.04 |
| 08/13 | 3,560 | 3,560 | 3,545 | 3,555 | -0.14% | 3,400 | 81億6290万 | -0.25% | 9.75 | 1.04 |
| 08/12 | 3,560 | 3,560 | 3,560 | 3,560 | -0.14% | 900 | 81億7438万 | -0.08% | 9.77 | 1.04 |
| 08/10 | 3,580 | 3,580 | 3,565 | 3,565 | 0% | 500 | 81億8586万 | 0% | 9.78 | 1.04 |
| 08/07 | 3,570 | 3,570 | 3,555 | 3,565 | -0.14% | 2,000 | 81億8586万 | -0.03% | 9.78 | 1.04 |
| 08/06 | 3,565 | 3,570 | 3,565 | 3,570 | -0.42% | 500 | 81億9734万 | +0.11% | 9.79 | 1.04 |
| 08/05 | 3,570 | 3,585 | 3,560 | 3,585 | +0.42% | 800 | 82億3179万 | +0.5% | 9.83 | 1.05 |
| 08/04 | 3,570 | 3,570 | 3,570 | 3,570 | +0.14% | 700 | 81億9734万 | +0.08% | 9.79 | 1.04 |
| 08/03 | 3,590 | 3,590 | 3,565 | 3,565 | -0.14% | 1,700 | 81億8586万 | -0.08% | 9.78 | 1.04 |
| 07/31 | 3,570 | 3,570 | 3,560 | 3,570 | +0.14% | 1,200 | 81億9734万 | +0.08% | 9.79 | 1.04 |
| 07/30 | 3,565 | 3,565 | 3,565 | 3,565 | 0% | 500 | 81億8586万 | -0.03% | 9.78 | 1.04 |
| 07/29 | 3,555 | 3,565 | 3,555 | 3,565 | +0.14% | 2,200 | 81億8586万 | -0.03% | 9.78 | 1.04 |
| 07/28 | 3,570 | 3,570 | 3,560 | 3,560 | -0.14% | 900 | 81億7438万 | -0.11% | 9.77 | 1.04 |
| 07/27 | 3,565 | 3,565 | 3,565 | 3,565 | +0.28% | 700 | 81億8586万 | +0.06% | 9.78 | 1.04 |
| 07/24 | 3,560 | 3,560 | 3,555 | 3,555 | -0.14% | 200 | 81億6290万 | -0.2% | 9.75 | 1.04 |
| 07/23 | 3,560 | 3,560 | 3,555 | 3,560 | +0.14% | 400 | 81億7438万 | -0.06% | 9.77 | 1.04 |
| 07/22 | 3,560 | 3,565 | 3,555 | 3,555 | -0.14% | 500 | 81億6290万 | -0.17% | 9.75 | 1.04 |
| 07/21 | 3,565 | 3,570 | 3,555 | 3,560 | -0.14% | 1,400 | 81億7438万 | 0% | 9.77 | 1.04 |
| 07/17 | 3,555 | 3,565 | 3,555 | 3,565 | +0.28% | 600 | 81億8586万 | +0.17% | 9.78 | 1.04 |
| 07/16 | 3,565 | 3,565 | 3,555 | 3,555 | -0.28% | 500 | 81億6290万 | -0.06% | 9.75 | 1.04 |
| 07/15 | 3,570 | 3,570 | 3,560 | 3,565 | +0.14% | 800 | 81億8586万 | +0.25% | 9.78 | 1.04 |
| 07/14 | 3,560 | 3,560 | 3,560 | 3,560 | 0% | 400 | 81億7438万 | +0.14% | 9.77 | 1.04 |
| 07/13 | 3,560 | 3,565 | 3,550 | 3,560 | +0.14% | 1,900 | 81億7438万 | +0.17% | 9.77 | 1.04 |
| 07/10 | 3,570 | 3,580 | 3,555 | 3,555 | -0.42% | 900 | 81億6290万 | +0.08% | 9.75 | 1.04 |
| 07/09 | 3,570 | 3,570 | 3,570 | 3,570 | 0% | 100 | 81億9734万 | +0.54% | 9.79 | 1.04 |
| 07/08 | 3,580 | 3,585 | 3,570 | 3,570 | +0.56% | 400 | 81億9734万 | +0.59% | 9.79 | 1.04 |
| 07/07 | 3,550 | 3,550 | 3,550 | 3,550 | -1.11% | 1,000 | 81億5142万 | +0.11% | 9.74 | 1.03 |
| 07/06 | 3,590 | 3,590 | 3,590 | 3,590 | 0% | 200 | 82億4327万 | +1.27% | 9.85 | 1.05 |
| 07/03 | 3,550 | 3,590 | 3,550 | 3,590 | +0.14% | 400 | 82億4327万 | +1.36% | 9.85 | 1.05 |
| 07/02 | 3,585 | 3,585 | 3,585 | 3,585 | 0% | 100 | 82億3179万 | +1.33% | 9.83 | 1.05 |
| 07/01 | 3,585 | 3,585 | 3,585 | 3,585 | 0% | 600 | 82億3179万 | +1.39% | 9.83 | 1.05 |
| 06/30 | 3,590 | 3,590 | 3,585 | 3,585 | -0.14% | 800 | 82億3179万 | +1.44% | 9.83 | 1.05 |
| 06/29 | 3,570 | 3,590 | 3,570 | 3,590 | +1.41% | 1,000 | 82億4327万 | +1.67% | 9.85 | 1.05 |
| 06/26 | 3,555 | 3,555 | 3,540 | 3,540 | -0.42% | 500 | 81億2846万 | +0.31% | 9.71 | 1.03 |
| 06/25 | 3,555 | 3,555 | 3,555 | 3,555 | 0% | 100 | 81億6290万 | +0.77% | 9.75 | 1.04 |
| 06/24 | 3,540 | 3,555 | 3,540 | 3,555 | +0.85% | 1,000 | 81億6290万 | +0.79% | 9.75 | 1.04 |
| 06/22 | 3,530 | 3,530 | 3,525 | 3,525 | -0.42% | 1,100 | 80億9402万 | -0.03% | 9.67 | 1.03 |
| 06/19 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 100 | 81億2846万 | +0.4% | 9.71 | 1.03 |
| 06/18 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 200 | 81億2846万 | +0.43% | 9.71 | 1.03 |
| 06/17 | 3,535 | 3,540 | 3,535 | 3,540 | +0.14% | 200 | 81億2846万 | +0.45% | 9.71 | 1.03 |
| 06/16 | 3,525 | 3,535 | 3,520 | 3,535 | +0.28% | 700 | 81億1698万 | +0.34% | 9.7 | 1.03 |
| 06/15 | 3,535 | 3,535 | 3,525 | 3,525 | -0.42% | 300 | 80億9402万 | +0.06% | 9.67 | 1.03 |
| 06/12 | 3,540 | 3,540 | 3,540 | 3,540 | +0.28% | 100 | 81億2846万 | +0.48% | 9.71 | 1.03 |
| 06/11 | 3,535 | 3,535 | 3,530 | 3,530 | 0% | 500 | 81億550万 | +0.23% | 9.68 | 1.03 |
| 06/10 | 3,530 | 3,530 | 3,530 | 3,530 | 0% | 300 | 81億550万 | +0.23% | 9.68 | 1.03 |
| 06/09 | 3,515 | 3,530 | 3,510 | 3,530 | 0% | 800 | 81億550万 | +0.23% | 9.68 | 1.03 |
| 06/08 | 3,535 | 3,535 | 3,520 | 3,530 | +0.14% | 500 | 81億550万 | +0.26% | 9.68 | 1.03 |
| 06/05 | 3,515 | 3,525 | 3,515 | 3,525 | +0.14% | 500 | 80億9402万 | +0.11% | 9.67 | 1.03 |
| 06/03 | 3,520 | 3,520 | 3,515 | 3,520 | +0.14% | 400 | 80億8253万 | -0.03% | 9.66 | 1.03 |
| 06/02 | 3,515 | 3,515 | 3,505 | 3,515 | +0.14% | 1,000 | 80億7105万 | -0.17% | 9.64 | 1.02 |
| 06/01 | 3,520 | 3,520 | 3,510 | 3,510 | -0.28% | 800 | 80億5957万 | -0.31% | 9.63 | 1.02 |
| 05/29 | 3,515 | 3,520 | 3,515 | 3,520 | +0.43% | 200 | 80億8253万 | -0.03% | 9.66 | 1.03 |
| 05/28 | 3,505 | 3,505 | 3,505 | 3,505 | +0.14% | 100 | 80億4809万 | -0.45% | 9.62 | 1.02 |
| 05/27 | 3,500 | 3,500 | 3,500 | 3,500 | -0.71% | 3,500 | 80億3661万 | -0.6% | 9.6 | 1.02 |
| 05/26 | 3,530 | 3,530 | 3,525 | 3,525 | -0.14% | 200 | 80億9402万 | +0.09% | 9.67 | 1.03 |
| 05/25 | 3,530 | 3,530 | 3,530 | 3,530 | +0.14% | 300 | 81億550万 | +0.26% | 9.68 | 1.03 |
| 05/22 | 3,525 | 3,530 | 3,525 | 3,525 | 0% | 400 | 80億9402万 | +0.14% | 9.67 | 1.03 |
| 05/21 | 3,520 | 3,530 | 3,520 | 3,525 | +0.28% | 500 | 80億9402万 | +0.11% | 9.67 | 1.03 |
| 05/20 | 3,535 | 3,535 | 3,515 | 3,515 | -0.42% | 800 | 80億7105万 | -0.17% | 9.64 | 1.02 |
| 05/19 | 3,530 | 3,530 | 3,530 | 3,530 | 0% | 300 | 81億550万 | +0.23% | 9.68 | 1.03 |
| 05/18 | 3,540 | 3,540 | 3,530 | 3,530 | +0.14% | 300 | 81億550万 | +0.26% | 9.68 | 1.03 |
| 05/15 | 3,530 | 3,530 | 3,515 | 3,525 | +0.28% | 500 | 80億9402万 | +0.11% | 9.67 | 1.03 |
| 05/13 | 3,530 | 3,530 | 3,515 | 3,515 | 0% | 700 | 80億7105万 | -0.17% | 9.64 | 1.02 |
| 05/12 | 3,530 | 3,530 | 3,515 | 3,515 | -0.42% | 700 | 80億7105万 | -0.14% | 9.64 | 1.02 |
| 05/11 | 3,535 | 3,535 | 3,515 | 3,530 | +0.14% | 600 | 81億550万 | +0.28% | 9.68 | 1.03 |
| 05/08 | 3,535 | 3,535 | 3,525 | 3,525 | 0% | 400 | 80億9402万 | +0.17% | 9.67 | 1.03 |
| 05/07 | 3,550 | 3,550 | 3,525 | 3,525 | 0% | 1,300 | 80億9402万 | +0.17% | 9.67 | 1.03 |
| 05/01 | 3,525 | 3,535 | 3,525 | 3,525 | 0% | 1,000 | 80億9402万 | +0.2% | 9.67 | 1.03 |
| 04/30 | 3,515 | 3,525 | 3,515 | 3,525 | +0.14% | 700 | 80億9402万 | +0.2% | 9.67 | 1.03 |
| 04/28 | 3,520 | 3,520 | 3,520 | 3,520 | -0.14% | 200 | 80億8253万 | +0.06% | 9.66 | 1.03 |
| 04/27 | 3,530 | 3,535 | 3,525 | 3,525 | +0.14% | 700 | 80億9402万 | +0.17% | 9.67 | 1.03 |
| 04/24 | 3,520 | 3,525 | 3,520 | 3,520 | 0% | 400 | 80億8253万 | 0% | 9.66 | 1.03 |
| 04/23 | 3,520 | 3,525 | 3,520 | 3,520 | 0% | 400 | 80億8253万 | -0.11% | 9.66 | 1.03 |
| 04/20 | 3,520 | 3,520 | 3,520 | 3,520 | -0.14% | 300 | 80億8253万 | -0.23% | 9.66 | 1.03 |
| 04/17 | 3,510 | 3,525 | 3,510 | 3,525 | +0.43% | 200 | 80億9402万 | -0.2% | 9.67 | 1.03 |
| 04/16 | 3,510 | 3,510 | 3,510 | 3,510 | 0% | 300 | 80億5957万 | -0.74% | 9.63 | 1.02 |
| 04/15 | 3,515 | 3,520 | 3,510 | 3,510 | -0.14% | 700 | 80億5957万 | -0.85% | 9.63 | 1.02 |
| 04/14 | 3,530 | 3,530 | 3,515 | 3,515 | +0.14% | 300 | 80億7105万 | -0.82% | 9.64 | 1.02 |
| 04/13 | 3,510 | 3,510 | 3,510 | 3,510 | 0% | 300 | 80億5957万 | -1.07% | 9.63 | 1.02 |
| 04/10 | 3,510 | 3,510 | 3,510 | 3,510 | 0% | 300 | 80億5957万 | -1.15% | 9.63 | 1.02 |
| 04/09 | 3,510 | 3,510 | 3,510 | 3,510 | -0.85% | 300 | 80億5957万 | -1.27% | 9.63 | 1.02 |
| 04/08 | 3,540 | 3,540 | 3,510 | 3,540 | +0.57% | 500 | 81億2846万 | -0.51% | 9.71 | 1.03 |
| 04/07 | 3,540 | 3,540 | 3,510 | 3,520 | -0.56% | 500 | 80億8253万 | -1.12% | 9.66 | 1.03 |
| 04/06 | 3,545 | 3,545 | 3,540 | 3,540 | +0.85% | 300 | 81億2846万 | -0.67% | 9.71 | 1.03 |
| 04/03 | 3,535 | 3,535 | 3,505 | 3,510 | -0.57% | 600 | 80億5957万 | -1.54% | 9.63 | 1.02 |
| 04/02 | 3,530 | 3,530 | 3,530 | 3,530 | +0.14% | 100 | 81億550万 | -1.04% | 9.68 | 1.03 |
| 04/01 | 3,505 | 3,525 | 3,505 | 3,525 | +0.57% | 600 | 80億9402万 | -1.23% | 9.67 | 1.03 |
| 03/31 | 3,510 | 3,510 | 3,505 | 3,505 | -0.14% | 300 | 80億4809万 | -1.85% | 9.62 | 1.02 |
| 03/30 | 3,505 | 3,510 | 3,505 | 3,510 | +0.14% | 800 | 80億5957万 | -1.76% | 9.63 | 1.02 |
| 03/27 | 3,510 | 3,510 | 3,505 | 3,505 | -0.14% | 1,200 | 80億4809万 | -1.99% | 9.62 | 1.02 |
| 03/26 | 3,520 | 3,545 | 3,510 | 3,510 | -0.28% | 1,300 | 80億5957万 | -1.96% | 9.63 | 1.02 |
| 03/25 | 3,545 | 3,555 | 3,510 | 3,520 | -0.14% | 1,400 | 80億8253万 | -1.79% | 9.66 | 1.03 |
| 03/24 | 3,550 | 3,550 | 3,520 | 3,525 | 0% | 900 | 80億9402万 | -1.73% | 9.67 | 1.03 |
| 03/23 | 3,540 | 3,540 | 3,525 | 3,525 | -0.42% | 1,700 | 80億9402万 | -1.81% | 9.67 | 1.03 |
| 03/19 | 3,530 | 3,540 | 3,530 | 3,540 | 0% | 1,100 | 81億2846万 | -1.48% | 9.71 | 1.07 |
| 03/18 | 3,545 | 3,560 | 3,530 | 3,540 | -2.48% | 3,600 | 81億2846万 | -1.56% | 9.71 | 1.07 |
| 03/17 | 3,625 | 3,630 | 3,620 | 3,630 | +0.28% | 2,800 | 83億3511万 | +0.89% | 9.96 | 1.1 |
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 9月期 | 2,475 495 1/7 | 1,375 275 9/16 | 4,600 23,000 1/7 | - | - | +6.85% 10/22 | -26.94% 10/7 |
| 2009年 9月期 | 2,150 430 9/2 | 1,075 215 10/7 | 3,800 19,000 1/9 | - | - | +21.7% 8/21 | -8.4% 12/24 |
| 2010年 9月期 | 2,025 405 3/17 405 3/16 他3件 | 1,700 340 11/30 | 2,600 13,000 8/24 | - | - | +9.11% 1/12 | -7.64% 11/30 |
| 2011年 9月期 | 2,135 427 9/6 | 1,705 341 3/16 341 3/15 | 4,000 20,000 2/2 | 49億233万 | 39億1498万 | +9.7% 9/6 | -9.36% 3/16 |
| 2012年 9月期 | 2,095 419 8/15 | 1,755 351 11/30 351 11/29 他2件 | 2,800 14,000 9/18 | 48億1048万 | 40億2978万 | +5.16% 2/1 | -6.52% 11/30 |
| 2013年 9月期 | 3,000 600 8/21 | 1,970 394 11/12 | 8,600 43,000 8/20 | 68億8852万 | 45億2346万 | +22.29% 2/5 | -10.76% 6/17 |
| 2014年 9月期 | 2,720 544 9/16 | 2,410 482 12/25 | 5,000 25,000 1/28 | 62億4559万 | 55億3378万 | +4.61% 1/9 | -4.98% 10/16 |
| 2015年 9月期 | 3,300 660 7/24 | 2,475 495 10/16 | 11,600 58,000 7/24 | 75億7738万 | 56億8303万 | +7.94% 7/24 | -7.16% 10/9 |
| 2016年 9月期 | 3,100 9/14 9/12 他2件 | 2,650 3/16 | 5,400 9/15 | 71億1814万 | 60億8486万 | +5.73% 9/14 | -4.34% 9/16 |
| 2017年 9月期 | 3,980 9/14 | 2,766 10/18 | 13,500 8/3 | 91億3878万 | 63億5122万 | +12.78% 8/3 | -4.83% 11/6 |
| 2018年 9月期 | 3,970 2/2 1/26 | 3,300 11/6 | 9,100 11/6 | 91億1581万 | 75億7738万 | +4.73% 12/11 | -7% 3/28 |
| 2019年 9月期 | 3,810 9/18 | 3,300 12/26 | 3,900 9/19 | 87億4843万 | 75億7738万 | +5.08% 12/27 | -6.26% 12/25 |
| 2020年 9月期 | 4,385 2/4 | 3,295 3/19 3/13 | 12,400 2/4 | 100億6873万 | 75億6589万 | +16.52% 2/4 | -17.5% 3/13 |
| 2021年 9月期 | 4,060 9/15 | 3,800 11/13 | 3,900 3/17 | 93億2247万 | 87億2546万 | +2.44% 9/15 | -3.21% 11/13 |
| 2022年 9月期 | 4,005 12/15 | 3,730 9/29 9/28 他3件 | 3,700 9/16 | 91億9618万 | 85億6473万 | +2.05% 9/7 | -3.27% 9/26 |
| 2023年 9月期 | 4,000 9/6 | 3,555 3/17 | 4,000 9/19 | 91億8470万 | 81億6290万 | +4.56% 9/6 | -4.04% 9/25 |
| 2024年 9月期 | 4,385 5/2 | 3,550 11/17 | 18,500 5/2 | 100億6873万 | 81億5142万 | +3.16% 5/2 | -4.39% 9/24 |
| 2025年 9月期 | 3,850 10/22 | 3,510 9/18 | 14,100 9/18 | 88億4027万 | 80億5957万 | +2.25% 2/5 | -3.58% 4/7 |
| 最新 | 3,570 2026/8/19 | 200 | 81億9734万 | +0.2% 3,563 | |||
年間値上がり率
- 2002/12/27 vs 2001/12/27
- 3%（1.03倍）
- 2003/12/26 vs 2002/12/27
- 54%（1.54倍）
- 2004/12/21 vs 2003/12/26
- 12%（1.12倍）
- 2005/12/30 vs 2004/12/21
- 8%（1.08倍）
- 2006/12/29 vs 2005/12/30
- -33%（0.67倍）
- 2007/12/28 vs 2006/12/29
- -5%（0.95倍）
- 2008/12/29 vs 2007/12/28
- -36%（0.64倍）
- 2009/12/18 vs 2008/12/29
- 24%（1.24倍）
- 2010/12/30 vs 2009/12/18
- 1%（1.01倍）
- 2011/12/29 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/29
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 20%（1.2倍）
- 2014/12/30 vs 2013/12/30
- 4%（1.04倍）
- 2015/12/30 vs 2014/12/30
- 10%（1.1倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 33%（1.33倍）
- 2018/12/28 vs 2017/12/29
- -8%（0.92倍）
- 2019/12/30 vs 2018/12/28
- 5%（1.05倍）
- 2020/12/29 vs 2019/12/30
- 5%（1.05倍）
- 2021/12/30 vs 2020/12/29
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- -1%（0.99倍）
- 2024/12/30 vs 2023/12/29
- 1%（1.01倍）
- 2025/12/30 vs 2024/12/30
- -3%（0.97倍）
- 2026/08/19 vs 2025/12/30
- 0%（1倍）
- 過去安値
1,075円（2008/10/07） - 232%（3.32倍）
3,570円（8/19）
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。
