日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
09/30	418	419	413	418	0%	11,600	-	-6.49%
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	（IR情報）15:30 販売用不動産の売却に関するお知らせ
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	（IR情報）15:30 2026年9月期第3四半期決算短信〔日本基準〕(非連結)
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	（IR情報）13:00 第二種金融商品取引業におけるセキュリティ・トークン（ST）取扱い申請準備に関するお知らせ
07/14	（IR情報）10:00 業界初！消費者物価指数連動型の約款認可に関するお知らせ
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	（IR情報）10:00 不動産特定共同事業第1 号事業に基づく匿名組合型商品 i-Bond にかかる分配率改定に関するお知らせ～不動産の安定性と換金性を両立する「お金第３の置き場」～
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	（IR情報）15:30 通期業績予想(上方修正)および期末配当予想(増配)の修正に関するお知らせ
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	（IR情報）10:00 「i-Bond（アイボンド）」販売額推移（2026 年５月）累積販売額120 億円突破
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	（IR情報）15:30 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
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%

マリオン（3494）のイベントチャート

2026/05/07～2026/09/30

イベント情報＆株価推移

開示資料

決算

株式

チャート