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
09/16	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%	-	-
04/30	359	359	357	359	+0.28%	1,800	-	+0.56%	-	-
04/28	355	358	353	358	+0.85%	5,300	-	+0.28%	-	-
04/27	353	360	345	355	+0.57%	11,900	-	-0.56%	-	-
04/24	352	357	349	353	0%	7,700	-	-1.12%	-	-
04/23	355	359	353	353	-0.56%	3,000	-	-1.12%	-	-
04/22	359	360	355	355	-0.84%	2,000	-	-0.56%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PBR
2018年 9月期	772 3,860 9/13	501 2,505 9/28	2,703,000 540,600 9/13	19.04	12.36	1.76	1.14	60億4398万	40億1351万	1.16倍 9/28
2019年 9月期	596 2,980 10/3	197 985 12/25	410,000 82,000 10/2	21.08	6.97	1.3	0.43	47億7455万	15億7816万	0.59倍 9/27
2020年 9月期	309 1,543 1/17	150 750 3/17 750 3/16	43,500 8,700 3/9	9.36	4.55	0.63	0.31	24億7219万	12億165万	0.46倍 9/30
2021年 9月期	293 1,465 4/21	195 978 12/22 975 12/21	37,500 7,500 12/22	26.21	17.44	0.6	0.4	23億4722万	15億6695万	0.48倍 9/30
2022年 9月期	255 1,275 10/22	164 819 6/17	20,000 4,000 3/10	33.03	21.22	0.52	0.33	20億4280万	13億1220万	0.38倍 9/21
2023年 9月期	417 2,083 9/12	180 902 10/13	4,808,500 961,700 9/12	22.89	9.91	0.82	0.35	33億3738万	14億4518万	0.52倍 9/29
2024年 9月期	628 8/19	221 8/5	7,585,500 1,517,100 10/26	14.36	5.05	1.14	0.4	50億3090万	17億7043万	0.74倍 9/30
2025年 9月期	554 8/25	257 4/7	1,228,600 7/4	9.45	4.38	0.91	0.42	44億3809万	20億5882万	0.74倍 9/30
最新	451 2026/9/16		14,100	-		-		36億1296万		-

マリオン（3494）のPBR（株価純資産倍率）の推移

2026/04/22～2026/09/16

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート