- 2551
- 2026/09/30
- 時価
- 80億円
- PER 予
- 9.63倍
- 2010年以降
- 赤字-64.03倍
（2010-2025年） - PBR
- 1.02倍
- 2010年以降
- 1.12-2.17倍
（2010-2025年） - 配当 予
- 0.85%
- ROE 予
- 10.63%
- ROA 予
- 2.78%
- 資料
- Link
- CSV,JSON
マルサンアイ（2551）の株価チャート
株価
9/30
- 前日 (9/29)
- 3,510
- 始値
- 3,515
- 高値
- 3,515
- 安値
- 3,510
- 終値 ±0%
- 3,510
- 出来高 -53.85%
- 600
乖離率
- 株価（5日）
移動平均値 - -0.14%
3,515 - 株価（25日）
移動平均値 - -1.9%
3,578 - 出来高（5日）
移動平均値 - -47.37%
1,140
2026/04/28～2026/09/30
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 | ||||||||||
| 09/30 | 3,515 | 3,515 | 3,510 | 3,510 | 0% | 600 | - | -1.9% | - | - |
| 09/29 | 3,505 | 3,510 | 3,505 | 3,510 | -0.14% | 1,300 | - | -1.98% | - | - |
| 09/28 | 3,515 | 3,530 | 3,515 | 3,515 | 0% | 1,300 | - | -1.93% | - | - |
| 09/25 | 3,515 | 3,520 | 3,515 | 3,515 | -0.28% | 400 | - | -1.98% | - | - |
| 09/24 | 3,515 | 3,525 | 3,505 | 3,525 | +0.28% | 2,100 | - | -1.76% | - | - |
| 09/18 | 3,520 | 3,525 | 3,515 | 3,515 | 0% | 2,200 | - | -2.06% | - | - |
| 09/17 | 3,455 | 3,540 | 3,455 | 3,515 | -2.9% | 7,900 | - | -2.12% | - | - |
| 09/16 | 3,620 | 3,625 | 3,615 | 3,620 | 0% | 4,300 | - | +0.78% | - | - |
| 09/15 | 3,615 | 3,620 | 3,615 | 3,620 | +0.28% | 1,800 | - | +0.84% | - | - |
| 09/14 | 3,605 | 3,615 | 3,605 | 3,610 | -0.14% | 1,100 | - | +0.61% | - | - |
| 09/11 | 3,600 | 3,615 | 3,590 | 3,615 | +0.28% | 1,600 | - | +0.81% | - | - |
| 09/10 | 3,615 | 3,620 | 3,605 | 3,605 | -0.28% | 1,200 | - | +0.59% | - | - |
| 09/09 | 3,615 | 3,620 | 3,615 | 3,615 | +0.28% | 800 | - | +0.89% | - | - |
| 09/08 | 3,615 | 3,615 | 3,605 | 3,605 | -0.28% | 700 | - | +0.64% | - | - |
| 09/07 | 3,615 | 3,620 | 3,610 | 3,615 | 0% | 1,600 | - | +0.98% | - | - |
| 09/04 | 3,600 | 3,615 | 3,600 | 3,615 | +0.42% | 900 | - | +1.03% | - | - |
| 09/03 | 3,595 | 3,615 | 3,590 | 3,600 | 0% | 1,300 | - | +0.67% | - | - |
| 09/02 | 3,590 | 3,600 | 3,590 | 3,600 | +0.28% | 800 | - | +0.7% | - | - |
| 09/01 | 3,595 | 3,595 | 3,590 | 3,590 | -0.14% | 1,400 | - | +0.48% | - | - |
| 08/31 | 3,590 | 3,595 | 3,590 | 3,595 | 0% | 900 | - | +0.64% | - | - |
| 08/28 | 3,580 | 3,595 | 3,580 | 3,595 | +0.28% | 800 | - | +0.67% | - | - |
| 08/27 | 3,580 | 3,585 | 3,580 | 3,585 | +0.14% | 800 | - | +0.45% | - | - |
| 08/26 | 3,570 | 3,580 | 3,570 | 3,580 | 0% | 600 | - | +0.34% | - | - |
| 08/25 | 3,585 | 3,585 | 3,580 | 3,580 | -0.42% | 500 | - | +0.36% | - | - |
| 08/24 | 3,585 | 3,595 | 3,580 | 3,595 | +0.14% | 800 | - | +0.78% | - | - |
| 08/21 | 3,575 | 3,595 | 3,575 | 3,590 | +0.42% | 700 | - | +0.7% | - | - |
| 08/20 | 3,575 | 3,575 | 3,575 | 3,575 | +0.14% | 100 | - | +0.31% | - | - |
| 08/19 | 3,570 | 3,570 | 3,570 | 3,570 | +0.28% | 200 | - | +0.2% | - | - |
| 08/18 | 3,565 | 3,565 | 3,560 | 3,560 | 0% | 500 | - | -0.08% | - | - |
| 08/17 | 3,560 | 3,560 | 3,560 | 3,560 | 0% | 1,200 | - | -0.08% | - | - |
| 08/14 | 3,555 | 3,570 | 3,550 | 3,560 | +0.14% | 1,400 | - | -0.08% | - | - |
| 08/13 | 3,560 | 3,560 | 3,545 | 3,555 | -0.14% | 3,400 | - | -0.25% | - | - |
| 08/12 | 3,560 | 3,560 | 3,560 | 3,560 | -0.14% | 900 | - | -0.08% | - | - |
| 08/10 | 3,580 | 3,580 | 3,565 | 3,565 | 0% | 500 | - | 0% | - | - |
| 08/07 | 3,570 | 3,570 | 3,555 | 3,565 | -0.14% | 2,000 | - | -0.03% | - | - |
| 08/06 | 3,565 | 3,570 | 3,565 | 3,570 | -0.42% | 500 | - | +0.11% | - | - |
| 08/05 | 3,570 | 3,585 | 3,560 | 3,585 | +0.42% | 800 | - | +0.5% | - | - |
| 08/04 | 3,570 | 3,570 | 3,570 | 3,570 | +0.14% | 700 | - | +0.08% | - | - |
| 08/03 | 3,590 | 3,590 | 3,565 | 3,565 | -0.14% | 1,700 | - | -0.08% | - | - |
| 07/31 | 3,570 | 3,570 | 3,560 | 3,570 | +0.14% | 1,200 | - | +0.08% | - | - |
| 07/30 | 3,565 | 3,565 | 3,565 | 3,565 | 0% | 500 | - | -0.03% | - | - |
| 07/29 | 3,555 | 3,565 | 3,555 | 3,565 | +0.14% | 2,200 | - | -0.03% | - | - |
| 07/28 | 3,570 | 3,570 | 3,560 | 3,560 | -0.14% | 900 | - | -0.11% | - | - |
| 07/27 | 3,565 | 3,565 | 3,565 | 3,565 | +0.28% | 700 | - | +0.06% | - | - |
| 07/24 | 3,560 | 3,560 | 3,555 | 3,555 | -0.14% | 200 | - | -0.2% | - | - |
| 07/23 | 3,560 | 3,560 | 3,555 | 3,560 | +0.14% | 400 | - | -0.06% | - | - |
| 07/22 | 3,560 | 3,565 | 3,555 | 3,555 | -0.14% | 500 | - | -0.17% | - | - |
| 07/21 | 3,565 | 3,570 | 3,555 | 3,560 | -0.14% | 1,400 | - | 0% | - | - |
| 07/17 | 3,555 | 3,565 | 3,555 | 3,565 | +0.28% | 600 | - | +0.17% | - | - |
| 07/16 | 3,565 | 3,565 | 3,555 | 3,555 | -0.28% | 500 | - | -0.06% | - | - |
| 07/15 | 3,570 | 3,570 | 3,560 | 3,565 | +0.14% | 800 | - | +0.25% | - | - |
| 07/14 | 3,560 | 3,560 | 3,560 | 3,560 | 0% | 400 | - | +0.14% | - | - |
| 07/13 | 3,560 | 3,565 | 3,550 | 3,560 | +0.14% | 1,900 | - | +0.17% | - | - |
| 07/10 | 3,570 | 3,580 | 3,555 | 3,555 | -0.42% | 900 | - | +0.08% | - | - |
| 07/09 | 3,570 | 3,570 | 3,570 | 3,570 | 0% | 100 | - | +0.54% | - | - |
| 07/08 | 3,580 | 3,585 | 3,570 | 3,570 | +0.56% | 400 | - | +0.59% | - | - |
| 07/07 | 3,550 | 3,550 | 3,550 | 3,550 | -1.11% | 1,000 | - | +0.11% | - | - |
| 07/06 | 3,590 | 3,590 | 3,590 | 3,590 | 0% | 200 | - | +1.27% | - | - |
| 07/03 | 3,550 | 3,590 | 3,550 | 3,590 | +0.14% | 400 | - | +1.36% | - | - |
| 07/02 | 3,585 | 3,585 | 3,585 | 3,585 | 0% | 100 | - | +1.33% | - | - |
| 07/01 | 3,585 | 3,585 | 3,585 | 3,585 | 0% | 600 | - | +1.39% | - | - |
| 06/30 | 3,590 | 3,590 | 3,585 | 3,585 | -0.14% | 800 | - | +1.44% | - | - |
| 06/29 | 3,570 | 3,590 | 3,570 | 3,590 | +1.41% | 1,000 | - | +1.67% | - | - |
| 06/26 | 3,555 | 3,555 | 3,540 | 3,540 | -0.42% | 500 | - | +0.31% | - | - |
| 06/25 | 3,555 | 3,555 | 3,555 | 3,555 | 0% | 100 | - | +0.77% | - | - |
| 06/24 | 3,540 | 3,555 | 3,540 | 3,555 | +0.85% | 1,000 | - | +0.79% | - | - |
| 06/22 | 3,530 | 3,530 | 3,525 | 3,525 | -0.42% | 1,100 | - | -0.03% | - | - |
| 06/19 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 100 | - | +0.4% | - | - |
| 06/18 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 200 | - | +0.43% | - | - |
| 06/17 | 3,535 | 3,540 | 3,535 | 3,540 | +0.14% | 200 | - | +0.45% | - | - |
| 06/16 | 3,525 | 3,535 | 3,520 | 3,535 | +0.28% | 700 | - | +0.34% | - | - |
| 06/15 | 3,535 | 3,535 | 3,525 | 3,525 | -0.42% | 300 | - | +0.06% | - | - |
| 06/12 | 3,540 | 3,540 | 3,540 | 3,540 | +0.28% | 100 | - | +0.48% | - | - |
| 06/11 | 3,535 | 3,535 | 3,530 | 3,530 | 0% | 500 | - | +0.23% | - | - |
| 06/10 | 3,530 | 3,530 | 3,530 | 3,530 | 0% | 300 | - | +0.23% | - | - |
| 06/09 | 3,515 | 3,530 | 3,510 | 3,530 | 0% | 800 | - | +0.23% | - | - |
| 06/08 | 3,535 | 3,535 | 3,520 | 3,530 | +0.14% | 500 | - | +0.26% | - | - |
| 06/05 | 3,515 | 3,525 | 3,515 | 3,525 | +0.14% | 500 | - | +0.11% | - | - |
| 06/03 | 3,520 | 3,520 | 3,515 | 3,520 | +0.14% | 400 | - | -0.03% | - | - |
| 06/02 | 3,515 | 3,515 | 3,505 | 3,515 | +0.14% | 1,000 | - | -0.17% | - | - |
| 06/01 | 3,520 | 3,520 | 3,510 | 3,510 | -0.28% | 800 | - | -0.31% | - | - |
| 05/29 | 3,515 | 3,520 | 3,515 | 3,520 | +0.43% | 200 | - | -0.03% | - | - |
| 05/28 | 3,505 | 3,505 | 3,505 | 3,505 | +0.14% | 100 | - | -0.45% | - | - |
| 05/27 | 3,500 | 3,500 | 3,500 | 3,500 | -0.71% | 3,500 | - | -0.6% | - | - |
| 05/26 | 3,530 | 3,530 | 3,525 | 3,525 | -0.14% | 200 | - | +0.09% | - | - |
| 05/25 | 3,530 | 3,530 | 3,530 | 3,530 | +0.14% | 300 | - | +0.26% | - | - |
| 05/22 | 3,525 | 3,530 | 3,525 | 3,525 | 0% | 400 | - | +0.14% | - | - |
| 05/21 | 3,520 | 3,530 | 3,520 | 3,525 | +0.28% | 500 | - | +0.11% | - | - |
| 05/20 | 3,535 | 3,535 | 3,515 | 3,515 | -0.42% | 800 | - | -0.17% | - | - |
| 05/19 | 3,530 | 3,530 | 3,530 | 3,530 | 0% | 300 | - | +0.23% | - | - |
| 05/18 | 3,540 | 3,540 | 3,530 | 3,530 | +0.14% | 300 | - | +0.26% | - | - |
| 05/15 | 3,530 | 3,530 | 3,515 | 3,525 | +0.28% | 500 | - | +0.11% | - | - |
| 05/13 | 3,530 | 3,530 | 3,515 | 3,515 | 0% | 700 | - | -0.17% | - | - |
| 05/12 | 3,530 | 3,530 | 3,515 | 3,515 | -0.42% | 700 | - | -0.14% | - | - |
| 05/11 | 3,535 | 3,535 | 3,515 | 3,530 | +0.14% | 600 | - | +0.28% | - | - |
| 05/08 | 3,535 | 3,535 | 3,525 | 3,525 | 0% | 400 | - | +0.17% | - | - |
| 05/07 | 3,550 | 3,550 | 3,525 | 3,525 | 0% | 1,300 | - | +0.17% | - | - |
| 05/01 | 3,525 | 3,535 | 3,525 | 3,525 | 0% | 1,000 | - | +0.2% | - | - |
| 04/30 | 3,515 | 3,525 | 3,515 | 3,525 | +0.14% | 700 | - | +0.2% | - | - |
| 04/28 | 3,520 | 3,520 | 3,520 | 3,520 | -0.14% | 200 | - | +0.06% | - | - |
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 | |
| 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 | 3,510 2026/9/30 | 600 | 80億5957万 | -1.9% 3,578 | |||
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）
- 2026/09/30 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
1,075円（2008/10/07） - 227%（3.27倍）
3,510円（9/30）
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。
