- 3494
- 2026/09/29
- 時価
- 33億円
- PER 予
- 11.7倍
- 2018年以降
- 4.38-33.03倍
（2018-2025年） - PBR
- 0.65倍
- 2018年以降
- 0.31-1.76倍
（2018-2025年） - 配当 予
- 1.67%
- ROE 予
- 5.56%
- ROA 予
- 1.45%
- 資料
- Link
- CSV,JSON
マリオン（3494）の株価チャート
株価
9/29
- 前日 (9/28)
- 463
- 始値
- 416
- 高値
- 423
- 安値
- 410
- 終値 -9.72%
- 418
- 出来高 +123.66%
- 41,600
乖離率
- 株価（5日）
移動平均値 - -6.49%
447 - 株価（25日）
移動平均値 - -6.7%
448 - 出来高（5日）
移動平均値 - +129.33%
18,140
2026/05/01～2026/09/29
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 | ||||||||||
| 09/29 | 416 | 423 | 410 | 418 | -9.72% | 41,600 | - | -6.7% | - | - |
| 09/28 | 460 | 463 | 456 | 463 | +1.76% | 18,600 | - | +3.12% | - | - |
| 09/25 | 450 | 455 | 450 | 455 | +1.11% | 7,500 | - | +1.56% | - | - |
| 09/24 | 452 | 453 | 449 | 450 | -0.22% | 17,600 | - | +0.67% | - | - |
| 09/18 | 453 | 453 | 450 | 451 | -0.44% | 5,400 | - | +0.67% | - | - |
| 09/17 | 451 | 455 | 449 | 453 | +0.44% | 5,900 | - | +1.12% | - | - |
| 09/16 | 459 | 459 | 449 | 451 | -1.1% | 14,100 | - | +0.89% | - | - |
| 09/15 | 457 | 460 | 456 | 456 | -0.22% | 9,400 | - | +2.01% | - | - |
| 09/14 | 457 | 459 | 456 | 457 | 0% | 4,200 | - | +2.47% | - | - |
| 09/11 | 456 | 457 | 455 | 457 | +0.22% | 4,100 | - | +2.7% | - | - |
| 09/10 | 456 | 458 | 456 | 456 | 0% | 2,300 | - | +2.7% | - | - |
| 09/09 | 456 | 458 | 456 | 456 | 0% | 3,300 | - | +2.93% | - | - |
| 09/08 | 454 | 458 | 450 | 456 | +0.66% | 5,600 | - | +3.17% | - | - |
| 09/07 | 446 | 453 | 446 | 453 | +1.57% | 5,400 | - | +2.72% | - | - |
| 09/04 | 443 | 446 | 443 | 446 | +0.45% | 4,300 | - | +1.36% | - | - |
| 09/03 | 444 | 446 | 443 | 444 | +0.23% | 4,800 | - | +1.14% | - | - |
| 09/02 | 443 | 444 | 442 | 443 | +0.23% | 4,400 | - | +0.91% | - | - |
| 09/01 | 441 | 442 | 440 | 442 | +0.23% | 5,700 | - | +0.68% | - | - |
| 08/31 | 441 | 441 | 437 | 441 | 0% | 8,800 | - | +0.46% | - | - |
| 08/28 | 438 | 443 | 438 | 441 | -0.45% | 7,600 | - | +0.46% | - | - |
| 08/27 | 444 | 444 | 441 | 443 | -0.23% | 3,000 | - | +0.91% | - | - |
| 08/26 | 439 | 444 | 437 | 444 | +1.14% | 2,800 | - | +1.14% | - | - |
| 08/25 | 439 | 442 | 439 | 439 | 0% | 2,700 | - | 0% | - | - |
| 08/24 | 443 | 449 | 439 | 439 | -0.9% | 7,300 | - | -0.23% | - | - |
| 08/21 | 436 | 445 | 432 | 443 | 0% | 6,100 | - | +0.68% | - | - |
| 08/20 | 436 | 443 | 430 | 443 | +1.14% | 5,800 | - | +0.45% | - | - |
| 08/19 | 443 | 449 | 423 | 438 | -1.13% | 33,900 | - | -0.45% | - | - |
| 08/18 | 448 | 457 | 442 | 443 | -3.28% | 38,600 | - | +0.68% | - | - |
| 08/17 | 450 | 458 | 450 | 458 | +1.78% | 12,300 | - | +4.57% | - | - |
| 08/14 | 444 | 450 | 443 | 450 | +1.35% | 5,200 | - | +2.97% | - | - |
| 08/13 | 442 | 448 | 439 | 444 | -0.22% | 15,200 | - | +1.83% | - | - |
| 08/12 | 442 | 445 | 435 | 445 | +2.53% | 9,600 | - | +2.53% | - | - |
| 08/10 | 430 | 434 | 430 | 434 | +0.93% | 2,400 | - | +0.46% | - | - |
| 08/07 | 430 | 431 | 425 | 430 | 0% | 2,900 | - | 0% | - | - |
| 08/06 | 429 | 430 | 423 | 430 | +0.94% | 5,700 | - | +0.7% | - | - |
| 08/05 | 428 | 430 | 426 | 426 | -0.47% | 2,500 | - | +0.47% | - | - |
| 08/04 | 435 | 435 | 428 | 428 | 0% | 1,400 | - | +1.66% | - | - |
| 08/03 | 437 | 444 | 428 | 428 | -1.61% | 9,000 | - | +2.39% | - | - |
| 07/31 | 435 | 442 | 434 | 435 | 0% | 8,700 | - | +5.07% | - | - |
| 07/30 | 441 | 444 | 435 | 435 | -0.23% | 2,600 | - | +6.1% | - | - |
| 07/29 | 437 | 445 | 436 | 436 | +0.46% | 1,900 | - | +7.39% | - | - |
| 07/28 | 449 | 463 | 425 | 434 | -3.13% | 20,200 | - | +7.96% | - | - |
| 07/27 | 449 | 453 | 448 | 448 | -0.22% | 3,400 | - | +12.56% | - | - |
| 07/24 | 443 | 458 | 443 | 449 | +0.9% | 9,300 | - | +14.25% | - | - |
| 07/23 | 436 | 450 | 435 | 445 | +1.37% | 13,200 | - | +14.69% | - | - |
| 07/22 | 442 | 443 | 425 | 439 | +0.92% | 11,800 | - | +14.62% | - | - |
| 07/21 | 437 | 446 | 430 | 435 | -3.97% | 15,200 | - | +14.78% | - | - |
| 07/17 | 458 | 459 | 440 | 453 | -1.09% | 9,900 | - | +21.12% | - | - |
| 07/16 | 455 | 465 | 450 | 458 | +0.66% | 19,200 | - | +24.12% | - | - |
| 07/15 | 439 | 455 | 434 | 455 | +4.84% | 34,900 | - | +25.34% | - | - |
| 07/14 | 416 | 446 | 416 | 434 | +4.33% | 18,300 | - | +21.23% | - | - |
| 07/13 | 405 | 429 | 403 | 416 | +2.46% | 32,500 | - | +17.51% | - | - |
| 07/10 | 431 | 431 | 403 | 406 | -6.67% | 36,400 | - | +16% | - | - |
| 07/09 | 426 | 471 | 421 | 435 | +2.11% | 110,500 | - | +25.36% | - | - |
| 07/08 | 397 | 426 | 395 | 426 | +8.67% | 54,900 | - | +24.2% | - | - |
| 07/07 | 390 | 393 | 385 | 392 | +0.26% | 10,700 | - | +15.63% | - | - |
| 07/06 | 382 | 395 | 380 | 391 | +3.44% | 40,500 | - | +16.37% | - | - |
| 07/03 | 370 | 378 | 367 | 378 | +4.13% | 17,400 | - | +13.51% | - | - |
| 07/02 | 360 | 369 | 360 | 363 | +0.83% | 10,800 | - | +9.34% | - | - |
| 07/01 | 357 | 365 | 355 | 360 | +2.27% | 23,000 | - | +9.09% | - | - |
| 06/30 | 344 | 352 | 344 | 352 | +2.33% | 4,800 | - | +6.99% | - | - |
| 06/29 | 342 | 345 | 341 | 344 | +1.78% | 5,900 | - | +4.56% | - | - |
| 06/26 | 338 | 338 | 335 | 338 | 0% | 6,000 | - | +2.74% | - | - |
| 06/25 | 335 | 338 | 333 | 338 | +1.2% | 5,400 | - | +2.74% | - | - |
| 06/24 | 329 | 334 | 329 | 334 | +1.21% | 4,100 | - | +1.52% | - | - |
| 06/23 | 330 | 333 | 328 | 330 | +0.61% | 3,200 | - | +0.3% | - | - |
| 06/22 | 329 | 332 | 328 | 328 | 0% | 5,200 | - | -0.61% | - | - |
| 06/19 | 328 | 332 | 328 | 328 | +0.92% | 3,700 | - | -0.61% | - | - |
| 06/18 | 326 | 326 | 324 | 325 | +0.31% | 2,800 | - | -1.81% | - | - |
| 06/17 | 328 | 329 | 320 | 324 | 0% | 6,600 | - | -2.41% | - | - |
| 06/16 | 329 | 329 | 320 | 324 | +0.31% | 13,700 | - | -2.7% | - | - |
| 06/15 | 325 | 329 | 323 | 323 | +0.94% | 3,900 | - | -3.58% | - | - |
| 06/12 | 324 | 324 | 319 | 320 | +0.63% | 5,200 | - | -4.76% | - | - |
| 06/11 | 325 | 325 | 318 | 318 | -2.15% | 11,000 | - | -5.64% | - | - |
| 06/10 | 328 | 329 | 325 | 325 | -0.31% | 3,400 | - | -4.13% | - | - |
| 06/09 | 327 | 333 | 324 | 326 | -0.31% | 6,600 | - | -4.12% | - | - |
| 06/08 | 330 | 331 | 327 | 327 | -1.21% | 8,400 | - | -4.11% | - | - |
| 06/05 | 325 | 331 | 325 | 331 | +2.16% | 3,700 | - | -3.5% | - | - |
| 06/04 | 325 | 325 | 323 | 324 | +0.31% | 5,400 | - | -5.54% | - | - |
| 06/03 | 322 | 330 | 321 | 323 | +0.31% | 9,500 | - | -6.38% | - | - |
| 06/02 | 330 | 330 | 317 | 322 | -2.42% | 13,800 | - | -6.94% | - | - |
| 06/01 | 330 | 335 | 329 | 330 | -0.9% | 9,900 | - | -4.9% | - | - |
| 05/29 | 337 | 338 | 328 | 333 | +0.6% | 10,000 | - | -4.31% | - | - |
| 05/28 | 332 | 335 | 328 | 331 | 0% | 12,300 | - | -5.16% | - | - |
| 05/27 | 338 | 342 | 330 | 331 | -2.36% | 24,700 | - | -5.7% | - | - |
| 05/26 | 341 | 343 | 338 | 339 | -0.59% | 8,600 | - | -3.69% | - | - |
| 05/25 | 343 | 343 | 341 | 341 | -0.58% | 5,100 | - | -3.13% | - | - |
| 05/22 | 345 | 345 | 341 | 343 | +0.29% | 4,700 | - | -2.83% | - | - |
| 05/21 | 341 | 343 | 340 | 342 | +0.29% | 5,400 | - | -3.12% | - | - |
| 05/20 | 344 | 344 | 340 | 341 | -0.87% | 10,600 | - | -3.67% | - | - |
| 05/19 | 343 | 345 | 342 | 344 | +0.29% | 6,600 | - | -3.1% | - | - |
| 05/18 | 350 | 355 | 342 | 343 | -1.44% | 14,600 | - | -3.65% | - | - |
| 05/15 | 350 | 351 | 348 | 348 | -0.57% | 2,900 | - | -2.25% | - | - |
| 05/14 | 353 | 353 | 345 | 350 | -0.85% | 6,800 | - | -1.96% | - | - |
| 05/13 | 354 | 355 | 351 | 353 | -1.12% | 2,900 | - | -1.12% | - | - |
| 05/12 | 355 | 357 | 353 | 357 | +0.85% | 2,500 | - | 0% | - | - |
| 05/11 | 350 | 355 | 350 | 354 | -0.28% | 6,700 | - | -0.84% | - | - |
| 05/08 | 353 | 355 | 353 | 355 | +0.57% | 700 | - | -0.56% | - | - |
| 05/07 | 354 | 357 | 347 | 353 | -1.4% | 11,300 | - | -1.12% | - | - |
| 05/01 | 355 | 359 | 355 | 358 | -0.28% | 3,200 | - | +0.28% | - | - |
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 | |
| 2018年 9月期 | 772 3,860 9/13 | 501 2,505 9/28 | 2,703,000 540,600 9/13 | 60億4398万 | 40億1351万 | - | -20.1% 10/29 |
| 2019年 9月期 | 596 2,980 10/3 | 197 985 12/25 | 410,000 82,000 10/2 | 47億7455万 | 15億7816万 | +28.35% 3/12 | -31.4% 12/25 |
| 2020年 9月期 | 309 1,543 1/17 | 150 750 3/17 750 3/16 | 43,500 8,700 3/9 | 24億7219万 | 12億165万 | +29.36% 5/22 | -40.26% 3/16 |
| 2021年 9月期 | 293 1,465 4/21 | 195 975 12/21 | 37,500 7,500 12/22 | 23億4722万 | 15億6214万 | +14.59% 4/12 | -15.26% 11/19 |
| 2022年 9月期 | 255 1,275 10/22 | 164 819 6/17 | 20,000 4,000 3/10 | 20億4280万 | 13億1220万 | +11.84% 8/29 | -13.92% 12/3 |
| 2023年 9月期 | 417 2,083 9/12 | 180 902 10/13 | 4,808,500 961,700 9/12 | 33億3738万 | 14億4518万 | +62.62% 10/26 | -7.98% 10/23 |
| 2024年 9月期 | 628 8/19 | 221 8/5 | 7,585,500 1,517,100 10/26 | 50億3090万 | 17億7043万 | +58.92% 11/16 | -41.82% 8/5 |
| 2025年 9月期 | 554 8/25 | 257 4/7 | 1,228,600 7/4 | 44億3809万 | 20億5882万 | +27.59% 7/3 | -22.92% 4/7 |
| 最新 | 418 2026/9/29 | 41,600 | 33億4859万 | -6.7% 448 | |||
年間値上がり率
- 2019/12/27 vs 2018/12/28
- 36%（1.36倍）
- 2020/12/30 vs 2019/12/27
- -26%（0.74倍）
- 2021/12/28 vs 2020/12/30
- -7%（0.93倍）
- 2022/12/30 vs 2021/12/28
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 107%（2.07倍）
- 2024/12/30 vs 2023/12/29
- -2%（0.98倍）
- 2025/12/30 vs 2024/12/30
- -4%（0.96倍）
- 2026/09/29 vs 2025/12/30
- 17%（1.17倍）
- 過去安値
150円（2020/03/17） - 179%（2.79倍）
418円（9/29）
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。
