- 3132
- 2026/09/25
- 時価
- 7676億円
- PER 予
- 23.92倍
- 2016年以降
- 3.74-22.34倍
（2016-2026年） - PBR
- 2.67倍
- 2016年以降
- 0.51-2.18倍
（2016-2026年） - 配当 予
- 1.87%
- ROE 予
- 11.16%
- ROA 予
- 4.14%
- 資料
- Link
- CSV,JSON
マクニカ HD（3132）の株価チャート
株価
9/25
- 前日 (9/24)
- 4,214
- 始値
- 4,153
- 高値
- 4,296
- 安値
- 4,100
- 終値 +1.73%
- 4,287
- 出来高 -12.46%
- 1,174,400
乖離率
- 株価（5日）
移動平均値 - +4.87%
4,088 - 株価（25日）
移動平均値 - +16.94%
3,666 - 出来高（5日）
移動平均値 - +4.84%
1,120,140
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 4,153 | 4,296 | 4,100 | 4,287 | +1.73% | 1,174,400 | - | +16.94% | - | - |
| 09/24 | 4,100 | 4,225 | 4,092 | 4,214 | +3.08% | 1,341,500 | - | +15.8% | - | - |
| 09/18 | 3,997 | 4,118 | 3,933 | 4,088 | +3.89% | 1,367,800 | - | +12.9% | - | - |
| 09/17 | 3,945 | 3,997 | 3,900 | 3,935 | +0.51% | 872,300 | - | +9.03% | - | - |
| 09/16 | 3,840 | 3,915 | 3,812 | 3,915 | +2.27% | 844,700 | - | +8.72% | - | - |
| 09/15 | 3,695 | 3,831 | 3,665 | 3,828 | +1.81% | 650,500 | - | +6.6% | - | - |
| 09/14 | 3,752 | 3,827 | 3,702 | 3,760 | -0.03% | 1,048,500 | - | +4.97% | - | - |
| 09/11 | 3,500 | 3,762 | 3,492 | 3,761 | +2.37% | 964,200 | - | +5.17% | - | - |
| 09/10 | 3,516 | 3,674 | 3,495 | 3,674 | +3.46% | 620,300 | - | +2.8% | - | - |
| 09/09 | 3,476 | 3,567 | 3,431 | 3,551 | +3.08% | 728,500 | - | -0.84% | - | - |
| 09/08 | 3,600 | 3,626 | 3,445 | 3,445 | -5.59% | 685,300 | - | -3.69% | - | - |
| 09/07 | 3,605 | 3,692 | 3,600 | 3,649 | +2.88% | 631,200 | - | +2.24% | - | - |
| 09/04 | 3,547 | 3,564 | 3,476 | 3,547 | +1.31% | 591,200 | - | -0.23% | - | - |
| 09/03 | 3,535 | 3,577 | 3,465 | 3,501 | -1.21% | 750,500 | - | -1.02% | - | - |
| 09/02 | 3,606 | 3,645 | 3,493 | 3,544 | -5.39% | 911,700 | - | +0.8% | - | - |
| 09/01 | 3,670 | 3,746 | 3,658 | 3,746 | +0.97% | 1,062,200 | - | +7.12% | - | - |
| 08/31 | 3,590 | 3,727 | 3,551 | 3,710 | +3.72% | 879,000 | - | +6.3% | - | - |
| 08/28 | 3,647 | 3,706 | 3,567 | 3,577 | -0.61% | 993,500 | - | +2.88% | - | - |
| 08/27 | 3,633 | 3,711 | 3,565 | 3,599 | +2.24% | 1,129,800 | - | +3.72% | - | - |
| 08/26 | 3,440 | 3,535 | 3,431 | 3,520 | +2.53% | 1,167,400 | - | +1.7% | - | - |
| 08/25 | 3,390 | 3,460 | 3,338 | 3,433 | +0.67% | 880,800 | - | -0.55% | - | - |
| 08/24 | 3,333 | 3,429 | 3,325 | 3,410 | +2.34% | 656,300 | - | -0.93% | - | - |
| 08/21 | 3,290 | 3,340 | 3,237 | 3,332 | -0.51% | 732,900 | - | -3.08% | - | - |
| 08/20 | 3,276 | 3,351 | 3,230 | 3,349 | +1.95% | 828,700 | - | -2.7% | - | - |
| 08/19 | 3,430 | 3,438 | 3,272 | 3,285 | -8.65% | 967,000 | - | -4.45% | - | - |
| 08/18 | 3,765 | 3,812 | 3,584 | 3,596 | -4.36% | 621,500 | - | +4.75% | - | - |
| 08/17 | 3,821 | 3,846 | 3,700 | 3,760 | -1% | 424,400 | - | +9.97% | - | - |
| 08/14 | 3,735 | 3,914 | 3,734 | 3,798 | +2.01% | 1,067,800 | - | +11.84% | - | - |
| 08/13 | 3,787 | 3,812 | 3,713 | 3,723 | +1.28% | 586,900 | - | +10.54% | - | - |
| 08/12 | 3,647 | 3,676 | 3,594 | 3,676 | +2.34% | 599,900 | - | +9.83% | - | - |
| 08/10 | 3,650 | 3,670 | 3,562 | 3,592 | -0.8% | 699,300 | - | +7.8% | - | - |
| 08/07 | 3,716 | 3,721 | 3,531 | 3,621 | -2.27% | 822,200 | - | +9.23% | - | - |
| 08/06 | 3,724 | 3,819 | 3,681 | 3,705 | -3.67% | 831,000 | - | +12.41% | - | - |
| 08/05 | 3,550 | 3,855 | 3,524 | 3,846 | +11.48% | 1,437,200 | - | +17.4% | - | - |
| 08/04 | 3,300 | 3,478 | 3,290 | 3,450 | +5.76% | 1,338,100 | - | +6.22% | - | - |
| 08/03 | 3,201 | 3,286 | 3,138 | 3,262 | -1% | 920,600 | - | +0.77% | - | - |
| 07/31 | 3,289 | 3,480 | 3,264 | 3,295 | +6.12% | 1,959,200 | - | +1.89% | - | - |
| 07/30 | 2,950 | 3,136 | 2,920 | 3,105 | +5.11% | 1,545,100 | - | -4.05% | - | - |
| 07/29 | 3,125 | 3,138 | 2,902 | 2,954 | -4.15% | 1,588,200 | - | -8.83% | - | - |
| 07/28 | 3,439 | 3,439 | 3,024 | 3,082 | -13.89% | 3,266,300 | - | -5.31% | - | - |
| 07/27 | 3,440 | 3,692 | 3,359 | 3,579 | +5.95% | 3,617,200 | - | +9.52% | - | - |
| 07/24 | 3,350 | 3,392 | 3,337 | 3,378 | -0.91% | 772,200 | - | +3.65% | - | - |
| 07/23 | 3,368 | 3,440 | 3,355 | 3,409 | +1.19% | 673,300 | - | +4.67% | - | - |
| 07/22 | 3,368 | 3,449 | 3,346 | 3,369 | +2.59% | 589,700 | - | +3.66% | - | - |
| 07/21 | 3,216 | 3,293 | 3,143 | 3,284 | +2.59% | 533,600 | - | +1.23% | - | - |
| 07/17 | 3,250 | 3,282 | 3,110 | 3,201 | -3% | 829,700 | - | -1.39% | - | - |
| 07/16 | 3,309 | 3,351 | 3,262 | 3,300 | -3.48% | 549,100 | - | +1.69% | - | - |
| 07/15 | 3,298 | 3,440 | 3,280 | 3,419 | +5.1% | 751,400 | - | +5.49% | - | - |
| 07/14 | 3,178 | 3,255 | 3,125 | 3,253 | +2.88% | 504,300 | - | +0.59% | - | - |
| 07/13 | 3,261 | 3,298 | 3,143 | 3,162 | -2.89% | 447,200 | - | -2.29% | - | - |
| 07/10 | 3,226 | 3,297 | 3,214 | 3,256 | +2.62% | 489,300 | - | +0.52% | - | - |
| 07/09 | 3,152 | 3,222 | 3,131 | 3,173 | +1.86% | 537,200 | - | -2.31% | - | - |
| 07/08 | 3,081 | 3,199 | 3,077 | 3,115 | -2.01% | 641,100 | - | -4.45% | - | - |
| 07/07 | 3,271 | 3,364 | 3,170 | 3,179 | -3.87% | 652,000 | - | -2.78% | - | - |
| 07/06 | 3,234 | 3,352 | 3,215 | 3,307 | +4.16% | 831,100 | - | +1.04% | - | - |
| 07/03 | 3,067 | 3,175 | 3,024 | 3,175 | +1.21% | 496,000 | - | -2.88% | - | - |
| 07/02 | 3,189 | 3,204 | 3,132 | 3,137 | -2.3% | 460,000 | - | -3.98% | - | - |
| 07/01 | 3,240 | 3,269 | 3,203 | 3,211 | +2.13% | 453,500 | - | -1.65% | - | - |
| 06/30 | 3,194 | 3,205 | 3,121 | 3,144 | -1.35% | 623,000 | - | -3.53% | - | - |
| 06/29 | 3,228 | 3,228 | 3,098 | 3,187 | +0.09% | 603,800 | - | -2.21% | - | - |
| 06/26 | 3,275 | 3,300 | 3,135 | 3,184 | -4.36% | 633,400 | - | -2.3% | - | - |
| 06/25 | 3,400 | 3,430 | 3,294 | 3,329 | +3.71% | 609,700 | - | +2.09% | - | - |
| 06/24 | 3,270 | 3,363 | 3,175 | 3,210 | -3.57% | 648,400 | - | -1.35% | - | - |
| 06/23 | 3,420 | 3,520 | 3,327 | 3,329 | -2.49% | 818,200 | - | +2.49% | - | - |
| 06/22 | 3,383 | 3,483 | 3,360 | 3,414 | +1.91% | 839,500 | - | +5.24% | - | - |
| 06/19 | 3,365 | 3,422 | 3,326 | 3,350 | +0.9% | 1,182,000 | - | +3.33% | - | - |
| 06/18 | 3,284 | 3,370 | 3,277 | 3,320 | +2.25% | 799,900 | - | +2.53% | - | - |
| 06/17 | 3,160 | 3,270 | 3,131 | 3,247 | +0.78% | 446,400 | - | +0.4% | - | - |
| 06/16 | 3,346 | 3,357 | 3,222 | 3,222 | -3.48% | 500,000 | - | -0.31% | - | - |
| 06/15 | 3,296 | 3,340 | 3,268 | 3,338 | +5.3% | 503,600 | - | +3.47% | - | - |
| 06/12 | 3,293 | 3,295 | 3,168 | 3,170 | -1.09% | 784,000 | - | -1.4% | - | - |
| 06/11 | 3,096 | 3,230 | 3,031 | 3,205 | -0.68% | 559,300 | - | +0.19% | - | - |
| 06/10 | 3,258 | 3,344 | 3,183 | 3,227 | -2.68% | 745,000 | - | +1.54% | - | - |
| 06/09 | 3,330 | 3,345 | 3,233 | 3,316 | +2.82% | 899,100 | - | +5.2% | - | - |
| 06/08 | 3,220 | 3,293 | 3,163 | 3,225 | -7.67% | 1,028,600 | - | +3.17% | - | - |
| 06/05 | 3,449 | 3,530 | 3,404 | 3,493 | +0.49% | 1,292,700 | - | +12.6% | - | - |
| 06/04 | 3,385 | 3,513 | 3,367 | 3,476 | +3.3% | 1,107,100 | - | +13.37% | - | - |
| 06/03 | 3,280 | 3,396 | 3,274 | 3,365 | +3.95% | 1,121,100 | - | +11.09% | - | - |
| 06/02 | 3,264 | 3,291 | 3,161 | 3,237 | +0.37% | 765,800 | - | +8.26% | - | - |
| 06/01 | 3,090 | 3,241 | 3,031 | 3,225 | +3.7% | 819,400 | - | +9.06% | - | - |
| 05/29 | 3,123 | 3,204 | 3,072 | 3,110 | +0.58% | 1,293,700 | - | +6.32% | - | - |
| 05/28 | 3,001 | 3,093 | 2,944 | 3,092 | +1.38% | 743,100 | - | +6.73% | - | - |
| 05/27 | 3,199 | 3,246 | 3,046 | 3,050 | -3.05% | 764,100 | - | +6.31% | - | - |
| 05/26 | 3,210 | 3,240 | 3,127 | 3,146 | -1.87% | 610,400 | - | +10.7% | - | - |
| 05/25 | 3,275 | 3,297 | 3,190 | 3,206 | -0.65% | 810,000 | - | +14.13% | - | - |
| 05/22 | 3,199 | 3,283 | 3,185 | 3,227 | +2.09% | 552,800 | - | +16.29% | - | - |
| 05/21 | 3,164 | 3,211 | 3,124 | 3,161 | +3.4% | 732,000 | - | +15.41% | - | - |
| 05/20 | 3,181 | 3,181 | 3,018 | 3,057 | -5.36% | 807,100 | - | +13.01% | - | - |
| 05/19 | 3,309 | 3,342 | 3,198 | 3,230 | -3.67% | 956,300 | - | +20.75% | - | - |
| 05/18 | 3,311 | 3,387 | 3,264 | 3,353 | +3.46% | 1,239,600 | - | +27.01% | - | - |
| 05/15 | 3,255 | 3,350 | 3,196 | 3,241 | +0.22% | 971,500 | - | +24.8% | - | - |
| 05/14 | 3,260 | 3,284 | 3,198 | 3,234 | +1.25% | 826,500 | - | +26.38% | - | - |
| 05/13 | 3,071 | 3,254 | 3,069 | 3,194 | +4.34% | 1,416,100 | - | +26.7% | - | - |
| 05/12 | 3,030 | 3,164 | 2,982 | 3,061 | -0.29% | 2,098,500 | - | +23.13% | - | - |
| 05/11 | 2,796 | 3,070 | 2,695 | 3,070 | +11.03% | 3,204,100 | - | +24.85% | - | - |
| 05/08 | 2,700 | 2,769 | 2,669 | 2,765 | +3.09% | 836,700 | - | +13.83% | - | - |
| 05/07 | 2,610 | 2,723 | 2,608 | 2,682 | +3.39% | 900,300 | - | +11.19% | - | - |
| 05/01 | 2,614 | 2,629 | 2,566 | 2,594 | -2.08% | 532,700 | - | +8.08% | - | - |
| 04/30 | 2,687 | 2,700 | 2,640 | 2,649 | +0.42% | 840,500 | - | +10.7% | - | - |
| 04/28 | 2,609 | 2,690 | 2,607 | 2,638 | +1.77% | 946,700 | - | +10.65% | - | - |
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 | |
| 2016年 3月期 | 572 1,715 5/29 | 405 1,215 2/12 | 1,447,200 482,400 6/19 | 1005億7198万 | 713億5276万 | +10.53% 10/26 | -16.46% 8/25 |
| 2017年 3月期 | 573 1,719 2/15 | 319 957 8/3 | 4,554,600 1,518,200 11/11 | 1010億6440万 | 562億6447万 | +15.94% 5/8 | -10.51% 6/24 |
| 2018年 3月期 | 1,108 3,325 2/13 | 487 1,461 4/17 | 24,705,000 8,235,000 3/13 | 1954億8525万 | 858億9592万 | +20.13% 2/1 | -26.51% 3/12 |
| 2019年 3月期 | 697 2,092 10/2 | 402 1,207 12/25 | 6,818,100 2,272,700 10/30 | 1314億470万 | 758億1523万 | +9.26% 7/30 | -20.68% 12/25 |
| 2020年 3月期 | 671 2,013 12/13 | 383 1,149 3/13 | 3,386,700 1,128,900 10/29 | 1268億8056万 | 724億2213万 | +25.34% 10/30 | -22.62% 3/13 |
| 2021年 3月期 | 793 2,378 1/29 | 410 1,231 4/3 | 2,074,800 691,600 7/28 | 1498億8672万 | 775億9064万 | +16.01% 5/28 | -9.22% 6/15 |
| 2022年 3月期 | 978 2,935 9/14 | 728 2,185 4/1 | 2,856,000 952,000 7/27 | 1849億9475万 | 1377億2182万 | +10.79% 9/14 | -11.72% 1/27 10/6 |
| 2023年 3月期 | 1,285 3,855 2/28 | 829 2,488 7/7 | 4,643,400 1,547,800 11/1 | 2346億520万 | 1568億2008万 | +20.1% 11/1 | -8.96% 12/23 |
| 2024年 3月期 | 2,964 8,891 2/15 | 1,167 3,500 4/6 | 12,865,200 4,288,400 10/31 | 5410億8298万 | 2130億83万 | +24.87% 6/15 | -15.41% 10/31 |
| 2025年 3月期 | 2,481 7,442 4/1 | 1,481 4,442 8/5 | 4,136,700 1,378,900 5/8 | 4529億63万 | 2703億2849万 | +8.39% 9/26 | -29.31% 8/5 |
| 2026年 3月期 | 2,823 2/26 | 1,561 4/7 | 2,621,200 2/2 | 5055億2066万 | 2795億3161万 | +13.83% 5/8 | -10.64% 3/13 |
| 最新 | 4,287 2026/9/25 | 1,174,400 | 7676億8228万 | +16.94% 3,666 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 60%（1.6倍）
- 2018/12/28 vs 2017/12/29
- -45%（0.55倍）
- 2019/12/30 vs 2018/12/28
- 39%（1.39倍）
- 2020/12/30 vs 2019/12/30
- 8%（1.08倍）
- 2021/12/30 vs 2020/12/30
- 36%（1.36倍）
- 2022/12/30 vs 2021/12/30
- 14%（1.14倍）
- 2023/12/29 vs 2022/12/30
- 136%（2.36倍）
- 2024/12/30 vs 2023/12/29
- -26%（0.74倍）
- 2025/12/30 vs 2024/12/30
- 30%（1.3倍）
- 2026/09/25 vs 2025/12/30
- 79%（1.79倍）
- 過去安値
319円（2016/08/03） - 1244%（13.44倍）
4,287円（9/25）
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。
