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
09/28	2,529	2,545	2,487	2,488	-1.39%	2,902,400	-	-2.74%	-	-
09/25	2,528	2,543	2,512	2,523	-0.08%	1,476,200	-	-1.45%	-	-
09/24	2,509	2,537	2,497	2,525	-0.16%	2,147,400	-	-1.29%	-	-
09/18	2,532	2,560	2,520	2,529	-1.02%	2,094,200	-	-1.06%	-	-
09/17	2,506	2,563	2,502	2,555	+2.32%	1,318,400	-	-0.04%	-	-
09/16	2,533	2,547	2,496	2,497	-1.54%	1,849,000	-	-2.23%	-	-
09/15	2,583	2,608	2,534	2,536	-0.98%	1,844,700	-	-0.7%	-	-
09/14	2,500	2,573	2,500	2,561	+3.52%	1,810,400	-	+0.23%	-	-
09/11	2,460	2,525	2,453	2,474	-0.6%	1,963,900	-	-3.06%	-	-
09/10	2,512	2,533	2,489	2,489	-1.62%	1,662,100	-	-2.43%	-	-
09/09	2,583	2,589	2,525	2,530	-2.84%	2,011,400	-	-0.71%	-	-
09/08	2,575	2,608	2,567	2,604	+1.05%	1,108,900	-	+2.36%	-	-
09/07	2,589	2,608	2,563	2,577	-0.81%	1,222,100	-	+1.46%	-	-
09/04	2,600	2,625	2,585	2,598	+0.43%	1,776,500	-	+2.36%	-	-
09/03	2,551	2,587	2,543	2,587	+0.7%	1,359,700	-	+1.85%	-	-
09/02	2,629	2,629	2,562	2,569	-1.42%	1,362,000	-	+0.98%	-	-
09/01	2,621	2,661	2,605	2,606	-0.19%	1,330,500	-	+2.4%	-	-
08/31	2,634	2,644	2,591	2,611	-0.53%	1,911,800	-	+2.75%	-	-
08/28	2,589	2,625	2,580	2,625	+1.74%	1,889,200	-	+3.55%	-	-
08/27	2,563	2,598	2,553	2,580	-0.04%	1,601,200	-	+2.06%	-	-
08/26	2,597	2,626	2,581	2,581	-0.73%	1,079,400	-	+2.3%	-	-
08/25	2,649	2,654	2,599	2,600	+0.66%	1,601,600	-	+3.17%	-	-
08/24	2,579	2,603	2,559	2,583	+0.39%	1,094,800	-	+2.62%	-	-
08/21	2,551	2,578	2,540	2,573	+0.51%	1,380,600	-	+2.43%	-	-
08/20	2,538	2,565	2,516	2,560	+1.55%	1,566,900	-	+2.07%	-	-
08/19	2,535	2,540	2,485	2,521	+1.33%	2,152,100	-	+0.68%	-	-
08/18	2,467	2,493	2,443	2,488	+0.4%	1,283,700	-	-0.48%	-	-
08/17	2,514	2,514	2,466	2,478	-1.51%	1,299,600	-	-0.8%	-	-
08/14	2,514	2,525	2,494	2,516	+0.88%	1,648,500	-	+0.72%	-	-
08/13	2,518	2,522	2,466	2,494	-0.87%	1,440,600	-	-0.2%	-	-
08/12	2,556	2,560	2,481	2,516	-1.6%	2,089,800	-	+0.64%	-	-
08/10	2,490	2,557	2,467	2,557	+2.69%	1,469,200	-	+2.4%	-	-
08/07	2,449	2,493	2,434	2,490	+1.63%	1,155,400	-	-0.04%	-	-
08/06	2,430	2,465	2,413	2,450	+1.37%	1,090,900	-	-1.49%	-	-
08/05	2,408	2,431	2,392	2,417	-0.58%	1,184,100	-	-2.62%	-	-
08/04	2,496	2,500	2,422	2,431	-2.6%	1,270,300	-	-2.05%	-	-
08/03	2,518	2,538	2,469	2,496	-1.54%	1,437,600	-	+0.56%	-	-
07/31	2,506	2,579	2,498	2,535	-3.9%	2,042,100	-	+2.3%	-	-
07/30	2,691	2,694	2,605	2,638	-2.01%	2,506,200	-	+6.76%	-	-
07/29	2,618	2,720	2,604	2,692	+3.94%	2,060,800	-	+9.43%	-	-
07/28	2,544	2,603	2,528	2,590	+3.35%	1,730,400	-	+5.93%	-	-
07/27	2,479	2,506	2,453	2,506	+1.91%	1,675,200	-	+2.96%	-	-
07/24	2,419	2,470	2,406	2,459	+0.65%	1,405,800	-	+1.32%	-	-
07/23	2,435	2,451	2,418	2,443	-0.93%	1,532,100	-	+0.83%	-	-
07/22	2,460	2,472	2,431	2,466	-0.92%	1,228,500	-	+1.99%	-	-
07/21	2,482	2,524	2,468	2,489	-1.7%	1,938,200	-	+3.15%	-	-
07/17	2,492	2,557	2,485	2,532	+2.51%	1,813,700	-	+5.19%	-	-
07/16	2,452	2,481	2,438	2,470	0%	1,479,000	-	+2.96%	-	-
07/15	2,482	2,489	2,432	2,470	+0.73%	2,468,400	-	+3.13%	-	-
07/14	2,455	2,505	2,437	2,452	+0.62%	2,115,700	-	+2.55%	-	-
07/13	2,443	2,454	2,409	2,437	+0.54%	1,124,800	-	+2.05%	-	-
07/10	2,449	2,483	2,406	2,424	-2.73%	1,528,600	-	+1.64%	-	-
07/09	2,500	2,528	2,472	2,492	-1.42%	1,688,500	-	+4.71%	-	-
07/08	2,520	2,541	2,480	2,528	+0.8%	1,692,600	-	+6.62%	-	-
07/07	2,463	2,517	2,438	2,508	+1.83%	1,972,200	-	+6.27%	-	-
07/06	2,440	2,463	2,405	2,463	+2.41%	1,466,900	-	+4.72%	-	-
07/03	2,432	2,447	2,400	2,405	+0.5%	2,062,700	-	+2.6%	-	-
07/02	2,356	2,404	2,331	2,393	+3.15%	2,014,500	-	+2.31%	-	-
07/01	2,366	2,379	2,306	2,320	-3.41%	1,632,900	-	-0.6%	-	-
06/30	2,450	2,456	2,394	2,402	-1.52%	1,610,700	-	+3.09%	-	-
06/29	2,391	2,453	2,386	2,439	+2.22%	2,044,000	-	+4.99%	-	-
06/26	2,380	2,391	2,346	2,386	+0.72%	1,334,400	-	+3.16%	-	-
06/25	2,394	2,394	2,353	2,369	+0.21%	1,945,100	-	+2.64%	-	-
06/24	2,322	2,388	2,311	2,364	+2.34%	1,828,900	-	+2.65%	-	-
06/23	2,310	2,328	2,291	2,310	-0.86%	2,552,500	-	+0.52%	-	-
06/22	2,329	2,348	2,310	2,330	-0.13%	1,772,000	-	+1.44%	-	-
06/19	2,325	2,333	2,295	2,333	-0.26%	3,273,900	-	+1.74%	-	-
06/18	2,328	2,346	2,292	2,339	-0.04%	2,150,900	-	+2.1%	-	-
06/17	2,382	2,388	2,329	2,340	+0.3%	1,497,300	-	+2.36%	-	-
06/16	2,310	2,337	2,289	2,333	-0.17%	1,962,400	-	+2.1%	-	-
06/15	2,327	2,364	2,316	2,337	+0.13%	1,402,900	-	+2.32%	-	-
06/12	2,341	2,355	2,314	2,334	-1.02%	2,179,400	-	+2.23%	-	-
06/11	2,418	2,437	2,343	2,358	-1.26%	2,291,100	-	+3.29%	-	-
06/10	2,380	2,394	2,359	2,388	+1.27%	1,784,000	-	+4.6%	-	-
06/09	2,367	2,393	2,354	2,358	-0.42%	1,905,900	-	+3.38%	-	-
06/08	2,333	2,368	2,300	2,368	+3.27%	2,600,100	-	+3.95%	-	-
06/05	2,286	2,326	2,280	2,293	+0.35%	1,712,300	-	+0.66%	-	-
06/04	2,298	2,318	2,270	2,285	+1.65%	2,229,000	-	+0.22%	-	-
06/03	2,248	2,286	2,222	2,248	-2.05%	3,102,000	-	-1.4%	-	-
06/02	2,250	2,298	2,213	2,295	+0.44%	2,507,100	-	+0.57%	-	-
06/01	2,248	2,291	2,219	2,285	+0.62%	2,724,500	-	+0.04%	-	-
05/29	2,242	2,319	2,238	2,271	+0.35%	26,098,700	-	-0.66%	-	-
05/28	2,257	2,305	2,221	2,263	+2.31%	3,455,100	-	-1.18%	-	-
05/27	2,210	2,225	2,172	2,212	-0.76%	3,165,000	-	-3.57%	-	-
05/26	2,222	2,241	2,197	2,229	+0.91%	3,119,900	-	-3.09%	-	-
05/25	2,212	2,227	2,187	2,209	-2.08%	2,611,800	-	-4.29%	-	-
05/22	2,248	2,265	2,220	2,256	+0.62%	2,805,100	-	-2.67%	-	-
05/21	2,196	2,259	2,195	2,242	+0.4%	2,285,600	-	-3.57%	-	-
05/20	2,279	2,297	2,194	2,233	-2.49%	2,642,400	-	-4.37%	-	-
05/19	2,241	2,300	2,226	2,290	+3.39%	2,336,100	-	-2.39%	-	-
05/18	2,258	2,291	2,211	2,215	-3.36%	2,313,700	-	-6.02%	-	-
05/15	2,200	2,295	2,196	2,292	+3.71%	3,193,300	-	-3.37%	-	-
05/14	2,377	2,388	2,195	2,210	-5.03%	4,055,700	-	-7.3%	-	-
05/13	2,313	2,342	2,301	2,327	+1.57%	2,219,300	-	-3%	-	-
05/12	2,305	2,314	2,281	2,291	-1.08%	1,971,000	-	-4.9%	-	-
05/11	2,350	2,360	2,306	2,316	-1.49%	1,932,300	-	-4.3%	-	-
05/08	2,371	2,371	2,320	2,351	-0.17%	2,886,700	-	-3.21%	-	-
05/07	2,331	2,363	2,303	2,355	+1.55%	3,883,700	-	-3.25%	-	-
05/01	2,319	2,339	2,296	2,319	+1.44%	1,693,700	-	-4.96%	-	-
04/30	2,374	2,376	2,262	2,286	-3.71%	2,921,300	-	-6.46%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	413 2,475 8/24	262 1,574 4/1	5,693,400 948,900 8/24	-	-	1134億8032万 3/31
2011年 3月期	361 2,163 4/14 2,163 4/13 他2件	220 1,320 3/15	5,509,800 918,300 8/11	1158億9137万	707億2428万	867億9798万 3/31
2012年 3月期	304 1,819 3/9 1,821 6/10	239 1,433 8/9	2,804,400 467,400 4/25	975億6735万	767億7870万	961億2072万 3/30
2013年 3月期	458 2,749 3/25	276 1,655 6/4	8,148,000 1,358,000 1/17	1472億8867万	886億7324万	1459億4919万 3/29
2014年 3月期	638 3,825 1/20	384 2,302 6/13	4,804,800 800,800 9/5	2089億5709万	1233億3885万	1796億1841万 3/31
2015年 3月期	770 4,620 3/20	476 2,853 10/17	4,824,000 804,000 1/21	2524億1881万	1558億7681万	2297億6929万 3/31
2016年 3月期	1,158 6,950 8/17	689 4,135 4/1	10,462,800 1,743,800 8/12	3797億2094万	2259億2030万	3160億878万 3/31
2017年 3月期	1,010 6,060 5/31	713 4,280 8/8	7,132,200 1,188,700 6/20	3310億9480万	2338億4253万	2793億5112万 3/31
2018年 3月期	1,587 9,520 12/11	885 5,310 4/3	4,485,600 747,600 8/10	5201億3573万	2901億1772万	4762億1402万 3/30
2019年 3月期	1,920 5,760 5/21	1,040 3,120 2/12	4,982,700 1,660,900 2/14	6294億795万	3409億2930万	3780億6698万 3/29
2020年 3月期	1,505 4,515 1/20	1,017 3,050 6/25	5,923,800 1,974,600 3/19	4933億6404万	3332億8025万	4033億9531万 3/31
2021年 3月期	1,737 5,210 3/22	1,153 3,460 8/12	5,398,800 1,799,600 3/1	5693億823万	3780億8186万	5059億8251万 3/31
2022年 3月期	1,940 5,820 10/15	1,245 3,735 1/20	5,357,400 1,785,800 10/28	8320億6625万	5339億8066万	6126億6854万 3/31
2023年 3月期	2,340 7,020 3/31	1,345 4,035 4/19	27,637,200 9,212,400 2/28	1兆36億	5768億7067万	9773億3591万 3/31
2024年 3月期	3,194 9,581 8/14	2,267 6,800 4/6	6,260,400 2,086,800 5/31	1兆3697億	9721億7362万	1兆178億 3/29
2025年 3月期	2,526 4/15	2,022 11/21	6,199,800 8/14	1兆834億	8404億9612万	9447億5227万 3/31
2026年 3月期	3,393 8/13	2,258 4/3	4,938,800 8/14	1兆3920億	9385億9557万	1兆51億 3/31
最新	2,488 2026/9/28		2,902,400	1兆92億

マツキヨココカラ&カンパニー（3088）の時価総額の推移

2026/04/30～2026/09/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート