マルタイ（2919）の株価チャート
株価
5/29
- 前日 (5/28)
- 4,350
- 始値
- 4,210
- 高値
- 4,210
- 安値
- 4,210
- 終値 -3.22%
- 4,210
- 出来高 ±0%
- 200
乖離率
- 株価（5日）
移動平均値 - -1.1%
4,257 - 株価（25日）
移動平均値 - -0.24%
4,220 - 出来高（5日）
移動平均値 - +11.11%
180
2025/11/14～2026/05/29
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 | ||||||||||
| 05/29 | 4,210 | 4,210 | 4,210 | 4,210 | -3.22% | 200 | 80億9162万 | -0.24% | 18.28 | 0.78 |
| 05/28 | 4,350 | 4,350 | 4,350 | 4,350 | +2.47% | 200 | 83億6070万 | +2.96% | 18.89 | 0.8 |
| 05/25 | 4,245 | 4,245 | 4,245 | 4,245 | +0.12% | 300 | 81億5889万 | +0.52% | 18.43 | 0.78 |
| 05/22 | 4,240 | 4,240 | 4,240 | 4,240 | 0% | 100 | 81億4928万 | +0.36% | 18.41 | 0.78 |
| 05/21 | 4,240 | 4,240 | 4,240 | 4,240 | 0% | 100 | 81億4928万 | +0.28% | 18.41 | 0.78 |
| 05/20 | 4,240 | 4,240 | 4,240 | 4,240 | 0% | 100 | 81億4928万 | +0.26% | 18.41 | 0.78 |
| 05/19 | 4,240 | 4,240 | 4,240 | 4,240 | +1.44% | 100 | 81億4928万 | +0.31% | 18.41 | 0.78 |
| 05/18 | 4,180 | 4,180 | 4,180 | 4,180 | 0% | 100 | 80億3396万 | -1.09% | 18.15 | 0.77 |
| 05/13 | 4,180 | 4,180 | 4,180 | 4,180 | 0% | 100 | 80億3396万 | -1.09% | 18.15 | 0.77 |
| 05/12 | 4,180 | 4,180 | 4,180 | 4,180 | 0% | 100 | 80億3396万 | -1.11% | 18.15 | 0.77 |
| 05/11 | 4,180 | 4,180 | 4,180 | 4,180 | -0.36% | 100 | 80億3396万 | -1.32% | 18.15 | 0.77 |
| 05/08 | 4,180 | 4,195 | 4,180 | 4,195 | 0% | 500 | 80億6279万 | -0.99% | 18.22 | 0.77 |
| 05/07 | 4,195 | 4,195 | 4,195 | 4,195 | -0.12% | 100 | 80億6279万 | -0.99% | 18.22 | 0.77 |
| 04/30 | 4,200 | 4,200 | 4,200 | 4,200 | -1.06% | 100 | 80億7240万 | -0.78% | 18.24 | 0.77 |
| 04/28 | 4,250 | 4,250 | 4,245 | 4,245 | +3.28% | 200 | 81億5889万 | +0.31% | 18.43 | 0.78 |
| 04/27 | 4,165 | 4,165 | 4,110 | 4,110 | -4.31% | 300 | 78億9942万 | -2.79% | 17.85 | 0.76 |
| 04/23 | 4,295 | 4,295 | 4,295 | 4,295 | +2.63% | 100 | 82億5499万 | +1.51% | 18.65 | 0.79 |
| 04/20 | 4,295 | 4,295 | 4,185 | 4,185 | -0.36% | 400 | 80億4357万 | -0.9% | 18.17 | 0.77 |
| 04/14 | 4,200 | 4,200 | 4,200 | 4,200 | -0.24% | 200 | 80億7240万 | -0.52% | 18.24 | 0.77 |
| 04/08 | 4,210 | 4,210 | 4,210 | 4,210 | +0.36% | 200 | 80億9162万 | -0.26% | 18.28 | 0.78 |
| 04/06 | 4,195 | 4,195 | 4,195 | 4,195 | -0.12% | 100 | 80億6279万 | -0.52% | 18.22 | 0.77 |
| 04/03 | 4,200 | 4,200 | 4,200 | 4,200 | +0.48% | 100 | 80億7240万 | -0.38% | 18.24 | 0.77 |
| 04/01 | 4,155 | 4,180 | 4,155 | 4,180 | -1.07% | 400 | 80億3396万 | -0.78% | 18.15 | 0.77 |
| 03/30 | 4,075 | 4,575 | 4,075 | 4,225 | -3.76% | 500 | 81億2045万 | +0.31% | 19.04 | 0.78 |
| 03/27 | 4,395 | 4,400 | 4,390 | 4,390 | +1.5% | 400 | 84億3758万 | +4.33% | 19.78 | 0.81 |
| 03/26 | 4,325 | 4,325 | 4,325 | 4,325 | +0.58% | 300 | 83億1265万 | +3.05% | 19.49 | 0.8 |
| 03/24 | 4,300 | 4,300 | 4,300 | 4,300 | 0% | 100 | 82億6460万 | +2.67% | 19.38 | 0.79 |
| 03/23 | 4,300 | 4,300 | 4,300 | 4,300 | -0.46% | 200 | 82億6460万 | +2.87% | 19.38 | 0.79 |
| 03/19 | 4,320 | 4,320 | 4,320 | 4,320 | +1.65% | 100 | 83億304万 | +3.52% | 19.47 | 0.8 |
| 03/18 | 4,250 | 4,250 | 4,250 | 4,250 | +1.19% | 200 | 81億6850万 | +2.02% | 19.15 | 0.78 |
| 03/17 | 4,250 | 4,250 | 4,200 | 4,200 | 0% | 200 | 80億7240万 | +0.91% | 18.93 | 0.77 |
| 03/16 | 4,200 | 4,200 | 4,200 | 4,200 | 0% | 100 | 80億7240万 | +0.96% | 18.93 | 0.77 |
| 03/13 | 4,200 | 4,200 | 4,200 | 4,200 | 0% | 100 | 80億7240万 | +1.03% | 18.93 | 0.77 |
| 03/12 | 4,395 | 4,395 | 4,200 | 4,200 | -4.55% | 300 | 80億7240万 | +1.13% | 18.93 | 0.77 |
| 03/10 | 4,265 | 4,400 | 4,265 | 4,400 | +4.89% | 200 | 84億5680万 | +6.02% | 19.83 | 0.81 |
| 03/09 | 4,140 | 4,195 | 4,140 | 4,195 | -0.12% | 200 | 80億6279万 | +1.35% | 18.9 | 0.77 |
| 03/06 | 4,170 | 4,200 | 4,170 | 4,200 | +2.31% | 300 | 80億7240万 | +1.45% | 18.93 | 0.77 |
| 03/04 | 4,120 | 4,120 | 4,105 | 4,105 | -1.32% | 300 | 78億8981万 | -0.82% | 18.5 | 0.76 |
| 03/02 | 4,170 | 4,170 | 4,160 | 4,160 | -0.12% | 200 | 79億9552万 | +0.48% | 18.75 | 0.77 |
| 02/27 | 4,155 | 4,165 | 4,155 | 4,165 | 0% | 300 | 80億513万 | +0.65% | 18.77 | 0.77 |
| 02/26 | 4,165 | 4,165 | 4,165 | 4,165 | +1.46% | 100 | 80億513万 | +0.75% | 18.77 | 0.77 |
| 02/25 | 4,165 | 4,165 | 4,105 | 4,105 | -1.44% | 300 | 78億8981万 | -0.63% | 18.5 | 0.76 |
| 02/24 | 4,165 | 4,165 | 4,165 | 4,165 | -0.12% | 400 | 80億513万 | +0.85% | 18.77 | 0.77 |
| 02/20 | 4,170 | 4,170 | 4,170 | 4,170 | +1.71% | 200 | 80億1474万 | +1.07% | 18.79 | 0.77 |
| 02/19 | 4,145 | 4,145 | 4,100 | 4,100 | -1.68% | 1,300 | 78億8020万 | -0.56% | 18.48 | 0.75 |
| 02/17 | 4,150 | 4,170 | 4,150 | 4,170 | +0.97% | 300 | 80億1474万 | +1.14% | 18.79 | 0.77 |
| 02/16 | 4,180 | 4,180 | 4,130 | 4,130 | -0.6% | 200 | 79億3786万 | +0.29% | 18.61 | 0.76 |
| 02/13 | 4,120 | 4,155 | 4,120 | 4,155 | +0.85% | 200 | 79億8591万 | +0.97% | 18.72 | 0.76 |
| 02/12 | 4,105 | 4,120 | 4,100 | 4,120 | 0% | 300 | 79億1864万 | +0.22% | 18.57 | 0.76 |
| 02/10 | 4,120 | 4,120 | 4,120 | 4,120 | +0.61% | 100 | 79億1864万 | +0.27% | 18.57 | 0.76 |
| 02/09 | 4,095 | 4,095 | 4,095 | 4,095 | -0.61% | 400 | 78億7059万 | -0.29% | 18.45 | 0.75 |
| 02/06 | 4,120 | 4,120 | 4,120 | 4,120 | 0% | 100 | 79億1864万 | +0.37% | 18.57 | 0.76 |
| 02/05 | 4,100 | 4,120 | 4,100 | 4,120 | -0.48% | 500 | 79億1864万 | +0.39% | 18.57 | 0.76 |
| 02/04 | 4,155 | 4,155 | 4,080 | 4,140 | -0.36% | 400 | 79億5708万 | +0.93% | 18.66 | 0.76 |
| 02/03 | 4,155 | 4,155 | 4,155 | 4,155 | 0% | 100 | 79億8591万 | +1.34% | 18.72 | 0.76 |
| 02/02 | 4,110 | 4,155 | 4,110 | 4,155 | +1.09% | 300 | 79億8591万 | +1.39% | 18.72 | 0.76 |
| 01/29 | 4,170 | 4,170 | 4,110 | 4,110 | 0% | 200 | 78億9942万 | +0.24% | 18.52 | 0.76 |
| 01/28 | 4,110 | 4,110 | 4,110 | 4,110 | 0% | 100 | 78億9942万 | +0.27% | 18.52 | 0.76 |
| 01/27 | 4,140 | 4,140 | 4,110 | 4,110 | -0.72% | 200 | 78億9942万 | +0.34% | 18.52 | 0.76 |
| 01/26 | 4,140 | 4,140 | 4,140 | 4,140 | -1.9% | 100 | 79億5708万 | +1.12% | 18.66 | 0.76 |
| 01/23 | 4,220 | 4,220 | 4,220 | 4,220 | +1.2% | 100 | 81億1084万 | +3.18% | 19.02 | 0.78 |
| 01/22 | 4,170 | 4,170 | 4,170 | 4,170 | +0.85% | 100 | 80億1474万 | +2.11% | 18.79 | 0.77 |
| 01/20 | 4,135 | 4,135 | 4,135 | 4,135 | +0.85% | 100 | 79億4747万 | +1.37% | 18.63 | 0.76 |
| 01/19 | 4,065 | 4,150 | 4,065 | 4,100 | +0.49% | 800 | 78億8020万 | +0.61% | 18.48 | 0.75 |
| 01/16 | 4,080 | 4,080 | 4,080 | 4,080 | +0.12% | 100 | 78億4176万 | +0.12% | 18.39 | 0.75 |
| 01/15 | 4,090 | 4,090 | 4,075 | 4,075 | -0.37% | 200 | 78億3215万 | +0.02% | 18.36 | 0.75 |
| 01/14 | 4,095 | 4,095 | 4,070 | 4,090 | +0.62% | 400 | 78億6098万 | +0.39% | 18.43 | 0.75 |
| 01/13 | 4,100 | 4,100 | 4,065 | 4,065 | -0.85% | 400 | 78億1293万 | -0.22% | 18.32 | 0.75 |
| 01/09 | 4,100 | 4,100 | 4,100 | 4,100 | +0.49% | 100 | 78億8020万 | +0.64% | 18.48 | 0.75 |
| 01/08 | 4,060 | 4,080 | 4,060 | 4,080 | +0.62% | 400 | 78億4176万 | +0.17% | 18.39 | 0.75 |
| 01/07 | 4,055 | 4,055 | 4,055 | 4,055 | +0.12% | 100 | 77億9371万 | -0.42% | 18.27 | 0.75 |
| 01/06 | 4,040 | 4,050 | 4,040 | 4,050 | -0.25% | 400 | 77億8410万 | -0.56% | 18.25 | 0.75 |
| 01/05 | 4,060 | 4,060 | 4,060 | 4,060 | 0% | 300 | 78億332万 | -0.29% | 18.3 | 0.75 |
| 2025 | ||||||||||
| 12/29 | 4,060 | 4,060 | 4,045 | 4,060 | -0.49% | 700 | 78億332万 | -0.34% | 18.3 | 0.75 |
| 12/25 | 4,075 | 4,080 | 4,050 | 4,080 | +0.62% | 500 | 78億4176万 | +0.1% | 18.39 | 0.76 |
| 12/24 | 4,070 | 4,070 | 4,055 | 4,055 | -0.86% | 300 | 77億9371万 | -0.54% | 18.27 | 0.75 |
| 12/23 | 4,090 | 4,090 | 4,090 | 4,090 | +0.74% | 100 | 78億6098万 | +0.27% | 18.43 | 0.76 |
| 12/22 | 4,060 | 4,060 | 4,060 | 4,060 | -1.1% | 100 | 78億332万 | -0.51% | 18.3 | 0.75 |
| 12/19 | 4,075 | 4,105 | 4,060 | 4,105 | +0.12% | 700 | 78億8981万 | +0.51% | 18.5 | 0.76 |
| 12/18 | 4,270 | 4,270 | 4,075 | 4,100 | -2.5% | 700 | 78億8020万 | +0.42% | 18.48 | 0.76 |
| 12/17 | 4,210 | 4,245 | 4,205 | 4,205 | +3.32% | 500 | 80億8201万 | +2.39% | 18.95 | 0.78 |
| 12/16 | 4,070 | 4,070 | 4,070 | 4,070 | +0.37% | 100 | 78億2254万 | -0.97% | 18.34 | 0.76 |
| 12/15 | 4,125 | 4,125 | 4,055 | 4,055 | 0% | 300 | 77億9371万 | -1.46% | 18.27 | 0.75 |
| 12/12 | 4,050 | 4,055 | 4,050 | 4,055 | +0.37% | 300 | 77億9371万 | -1.51% | 18.27 | 0.75 |
| 12/11 | 4,040 | 4,040 | 4,040 | 4,040 | -0.37% | 100 | 77億6488万 | -1.92% | 18.21 | 0.75 |
| 12/10 | 4,055 | 4,055 | 4,055 | 4,055 | +0.25% | 300 | 77億9371万 | -1.6% | 18.27 | 0.75 |
| 12/08 | 4,055 | 4,055 | 4,045 | 4,045 | -0.25% | 300 | 77億7449万 | -1.89% | 18.23 | 0.75 |
| 12/05 | 4,055 | 4,055 | 4,055 | 4,055 | -0.61% | 100 | 77億9371万 | -1.7% | 18.27 | 0.75 |
| 12/04 | 4,075 | 4,080 | 4,075 | 4,080 | +0.25% | 200 | 78億4176万 | -1.11% | 18.39 | 0.76 |
| 12/03 | 4,070 | 4,070 | 4,070 | 4,070 | -0.12% | 100 | 78億2254万 | -1.38% | 18.34 | 0.76 |
| 12/01 | 4,080 | 4,090 | 4,075 | 4,075 | 0% | 400 | 78億3215万 | -1.26% | 18.36 | 0.76 |
| 11/27 | 4,075 | 4,075 | 4,075 | 4,075 | -0.12% | 200 | 78億3215万 | -1.24% | 18.36 | 0.76 |
| 11/26 | 4,080 | 4,080 | 4,080 | 4,080 | 0% | 200 | 78億4176万 | -1.11% | 18.39 | 0.76 |
| 11/25 | 4,070 | 4,080 | 4,055 | 4,080 | +0.74% | 300 | 78億4176万 | -1.07% | 18.39 | 0.76 |
| 11/21 | 4,065 | 4,100 | 4,050 | 4,050 | -0.86% | 300 | 77億8410万 | -1.75% | 18.25 | 0.75 |
| 11/20 | 4,085 | 4,085 | 4,085 | 4,085 | +1.62% | 100 | 78億5137万 | -0.85% | 18.41 | 0.76 |
| 11/19 | 4,055 | 4,055 | 4,020 | 4,020 | -1.95% | 500 | 77億2644万 | -2.36% | 18.12 | 0.75 |
| 11/18 | 4,110 | 4,110 | 4,100 | 4,100 | -0.36% | 500 | 78億8020万 | -0.39% | 18.48 | 0.76 |
| 11/17 | 4,115 | 4,115 | 4,115 | 4,115 | 0% | 100 | 79億903万 | +0.07% | 18.54 | 0.76 |
| 11/14 | 4,140 | 4,140 | 4,115 | 4,115 | +0.37% | 200 | 79億903万 | +0.17% | 18.54 | 0.76 |
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 1月期 | 3,140 628 2/1 | 2,065 413 1/28 | 1,000 5,000 2/15 5,000 2/9 5,000 2/5 | - | - | +11.26% 4/30 | -20.92% 2/25 |
| 2009年 1月期 | 2,585 517 4/30 | 1,665 333 10/10 | 800 4,000 1/6 4,000 6/17 | - | - | +14.58% 5/8 | -20.69% 10/10 |
| 2010年 1月期 | 2,645 529 10/26 | 1,725 345 3/17 345 2/25 | 3,600 18,000 12/10 | - | - | +17.38% 10/27 | -10.94% 2/24 |
| 2011年 1月期 | 2,205 441 5/18 | 1,900 380 2/24 | 2,800 14,000 10/27 | 42億3801万 | 36億5180万 | +8.39% 4/26 | -10.98% 3/15 |
| 2012年 3月期 | 2,150 430 9/6 | 1,510 302 3/16 | 3,000 15,000 10/25 | 41億3230万 | 29億222万 | +7.81% 5/6 | -10.55% 10/24 |
| 2013年 3月期 | 2,075 415 3/21 | 1,780 356 11/26 356 11/19 他2件 | 1,600 8,000 11/13 | 39億8815万 | 34億2116万 | +10.53% 1/28 | -5.19% 11/13 |
| 2014年 3月期 | 2,060 412 3/17 | 1,865 373 9/24 | 1,400 7,000 3/17 | 39億5932万 | 35億8453万 | +4.54% 12/30 | -6.03% 4/23 |
| 2015年 3月期 | 2,075 415 3/26 415 3/20 | 1,850 370 5/8 370 4/25 | 1,200 6,000 3/16 | 39億8815万 | 35億5570万 | +7.24% 5/12 | -2.56% 4/7 |
| 2016年 3月期 | 2,755 551 12/24 | 1,950 390 4/7 | 2,200 11,000 12/22 11,000 7/16 | 52億9511万 | 37億4790万 | +23.89% 12/24 | -9.45% 2/12 |
| 2017年 3月期 | 2,750 550 3/27 | 2,275 455 6/29 455 6/27 | 1,800 9,000 12/13 | 52億8550万 | 43億7255万 | +9.35% 8/25 | -7.41% 6/27 |
| 2018年 3月期 | 3,560 3/26 | 2,525 505 4/20 505 4/19 | 4,300 11/28 | 68億4232万 | 48億5305万 | +8.97% 1/16 | -5.76% 4/16 |
| 2019年 3月期 | 3,350 2/5 | 2,910 5/23 | 1,400 4/3 | 64億3870万 | 55億9302万 | +6.26% 8/13 | -5.79% 4/3 |
| 2020年 3月期 | 3,345 3/16 | 2,855 9/9 | 1,500 3/16 2/7 | 64億2909万 | 54億8731万 | +9.16% 3/16 | -5.54% 9/9 |
| 2021年 3月期 | 4,220 9/29 | 2,901 4/17 | 2,800 4/17 | 81億1084万 | 55億7572万 | +19.26% 8/7 | -6.38% 11/9 |
| 2022年 3月期 | 3,715 4/1 | 3,145 12/7 | 800 3/14 7/9 5/12 | 71億4023万 | 60億4469万 | +3.49% 7/9 | -6.99% 6/1 |
| 2023年 3月期 | 3,440 3/29 | 3,010 4/18 | 900 4/18 | 66億1168万 | 57億8522万 | +5.21% 12/27 | -4.15% 6/19 |
| 2024年 3月期 | 3,900 3/13 | 3,240 6/21 4/3 | 800 7/10 6/19 | 74億9580万 | 62億2728万 | +6.98% 3/14 | -4.49% 5/8 |
| 2025年 3月期 | 4,290 3/3 | 3,460 4/19 | 1,300 3/18 | 82億4538万 | 66億5012万 | +7.86% 8/9 | -5.51% 4/8 |
| 2026年 3月期 | 4,770 5/1 | 3,770 4/8 | 2,400 11/7 | 91億6794万 | 72億4594万 | +14.85% 11/6 | -2.8% 4/27 |
| 最新 | 4,210 2026/5/29 | 200 | 80億9162万 | -0.24% 4,220 | |||
年間値上がり率
- 1996/12/27 vs 1995/12/27
- -5%（0.95倍）
- 1997/12/25 vs 1996/12/27
- -18%（0.82倍）
- 1998/12/28 vs 1997/12/25
- -38%（0.62倍）
- 1999/12/16 vs 1998/12/28
- 27%（1.27倍）
- 2000/12/27 vs 1999/12/16
- -1%（0.99倍）
- 2001/12/25 vs 2000/12/27
- 1%（1.01倍）
- 2002/12/25 vs 2001/12/25
- -19%（0.81倍）
- 2003/12/25 vs 2002/12/25
- -1%（0.99倍）
- 2004/12/21 vs 2003/12/25
- 7%（1.07倍）
- 2005/12/30 vs 2004/12/21
- 21%（1.21倍）
- 2006/12/27 vs 2005/12/30
- -13%（0.87倍）
- 2007/12/19 vs 2006/12/27
- -22%（0.78倍）
- 2008/12/29 vs 2007/12/19
- -12%（0.88倍）
- 2009/12/29 vs 2008/12/29
- -7%（0.93倍）
- 2010/12/29 vs 2009/12/29
- -4%（0.96倍）
- 2011/12/26 vs 2010/12/29
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/26
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- 5%（1.05倍）
- 2014/12/29 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/29
- 41%（1.41倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 21%（1.21倍）
- 2018/12/28 vs 2017/12/29
- -2%（0.98倍）
- 2019/12/30 vs 2018/12/28
- 0%（1倍）
- 2020/12/29 vs 2019/12/30
- 27%（1.27倍）
- 2021/12/28 vs 2020/12/29
- -11%（0.89倍）
- 2022/12/30 vs 2021/12/28
- -3%（0.97倍）
- 2023/12/25 vs 2022/12/30
- 8%（1.08倍）
- 2024/12/27 vs 2023/12/25
- 15%（1.15倍）
- 2025/12/29 vs 2024/12/27
- 1%（1.01倍）
- 2026/05/29 vs 2025/12/29
- 4%（1.04倍）
- 過去安値
1,510円（2011/03/16） - 179%（2.79倍）
4,210円（5/29）
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。
