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
08/24	1,629	1,639	1,565	1,567	-2.91%	83,100	207億2952万	+7.99%	12.03	2.84
08/21	1,625	1,629	1,591	1,614	0%	88,300	213億5128万	+11.85%	12.39	2.93
08/20	1,612	1,624	1,584	1,614	+0.37%	103,400	213億5128万	+12.55%	12.39	2.93
08/19	1,643	1,643	1,598	1,608	-2.13%	79,500	212億7191万	+12.84%	12.35	2.92
08/18	1,613	1,643	1,608	1,643	+1.86%	167,100	217億3491万	+16.03%	12.62	2.98
08/17	1,605	1,629	1,595	1,613	-0.12%	117,100	213億3805万	+14.8%	12.39	2.93
08/14	1,553	1,624	1,548	1,615	+3.99%	158,500	213億6451万	+15.69%	12.4	2.93
08/13	1,515	1,553	1,490	1,553	+2.51%	199,100	205億4432万	+12.05%	11.92	2.82
08/12	1,516	1,538	1,512	1,515	+0.07%	101,900	200億4163万	+9.94%	11.63	2.75
08/10	1,498	1,519	1,483	1,514	+1.75%	269,600	200億2840万	+10.43%	11.63	2.75
08/07	1,502	1,533	1,480	1,488	+10.47%	423,100	196億8445万	+9.17%	11.43	2.7
08/06	1,345	1,352	1,335	1,347	+0.82%	59,600	178億1919万	-0.59%	10.34	2.44
08/05	1,346	1,354	1,330	1,336	-0.22%	35,100	176億7367万	-1.18%	10.26	2.42
08/04	1,350	1,351	1,332	1,339	-0.89%	54,400	177億1336万	-0.67%	10.28	2.43
08/03	1,367	1,367	1,342	1,351	+0.6%	43,100	178億7210万	+0.6%	10.37	2.45
07/31	1,365	1,370	1,342	1,343	-1.9%	66,900	177億6627万	+0.37%	10.31	2.44
07/30	1,390	1,392	1,365	1,369	-2%	63,700	181億1022万	+2.7%	10.51	2.48
07/29	1,360	1,398	1,347	1,397	+3.25%	69,700	184億8063万	+5.12%	10.73	2.53
07/28	1,375	1,376	1,347	1,353	-0.73%	32,100	178億9856万	+2.27%	10.39	2.45
07/27	1,341	1,369	1,341	1,363	+1.64%	27,500	180億3085万	+3.34%	10.47	2.47
07/24	1,341	1,342	1,329	1,341	0%	24,300	177億3982万	+2.05%	10.3	2.43
07/23	1,356	1,356	1,334	1,341	-1.11%	31,500	177億3982万	+2.21%	10.3	2.43
07/22	1,362	1,365	1,339	1,356	-0.66%	39,600	179億3825万	+3.51%	10.41	2.46
07/21	1,358	1,392	1,352	1,365	+2.02%	56,000	180億5731万	+4.44%	10.48	2.48
07/17	1,352	1,364	1,327	1,338	-1.98%	52,700	177億13万	+2.69%	10.27	2.43
07/16	1,381	1,392	1,352	1,365	-1.02%	31,200	180億5731万	+5%	10.48	2.48
07/15	1,383	1,397	1,372	1,379	-0.29%	36,300	182億4251万	+6.4%	10.59	2.5
07/14	1,386	1,398	1,380	1,383	-0.22%	28,400	182億9543万	+6.88%	10.62	2.51
07/13	1,387	1,422	1,381	1,386	-0.07%	88,200	183億3511万	+7.44%	10.64	2.51
07/10	1,383	1,396	1,373	1,387	+1.24%	51,200	183億4834万	+7.69%	10.65	2.52
07/09	1,374	1,383	1,361	1,370	-0.29%	43,900	181億2345万	+6.61%	10.52	2.49
07/08	1,362	1,379	1,354	1,374	+0.88%	83,200	181億7637万	+7.26%	10.55	2.49
07/07	1,334	1,365	1,332	1,362	+2.25%	77,300	180億1762万	+6.66%	10.46	2.47
07/06	1,316	1,338	1,311	1,332	+1.68%	47,700	176億2076万	+4.63%	10.23	2.42
07/03	1,301	1,316	1,292	1,310	+1.31%	54,200	173億2972万	+2.99%	10.06	2.38
07/02	1,270	1,307	1,262	1,293	+2.05%	83,300	171億483万	+1.65%	9.93	2.35
07/01	1,233	1,272	1,224	1,267	+3.26%	92,400	167億6088万	-0.39%	9.73	2.3
06/30	1,237	1,237	1,216	1,227	-0.24%	69,500	162億3173万	-3.69%	9.42	2.23
06/29	1,240	1,252	1,227	1,230	+0.24%	69,500	162億7142万	-3.76%	9.44	2.23
06/26	1,215	1,232	1,212	1,227	+0.57%	55,900	162億3173万	-4.29%	9.42	2.23
06/25	1,243	1,257	1,215	1,220	-2.56%	165,300	161億3913万	-5.28%	9.37	2.21
06/24	1,258	1,271	1,248	1,252	+0.4%	91,300	165億6245万	-3.25%	9.61	2.27
06/23	1,253	1,255	1,238	1,247	-0.56%	75,800	164億9631万	-3.93%	9.58	2.26
06/22	1,251	1,271	1,248	1,254	+0.72%	76,600	165億8891万	-3.83%	9.63	2.28
06/19	1,278	1,279	1,245	1,245	-2.96%	90,000	164億6985万	-4.74%	9.56	2.26
06/18	1,287	1,292	1,268	1,283	-1.23%	83,300	169億7255万	-2.43%	9.85	2.33
06/17	1,278	1,305	1,275	1,299	+2.04%	59,700	171億8421万	-1.74%	9.97	2.36
06/16	1,268	1,277	1,255	1,273	-0.16%	54,400	168億4026万	-4.29%	9.77	2.31
06/15	1,260	1,280	1,259	1,275	+1.19%	81,600	168億6672万	-4.78%	9.79	2.31
06/12	1,260	1,270	1,248	1,260	-0.87%	132,100	166億6828万	-6.53%	9.68	2.29
06/11	1,299	1,299	1,265	1,271	-3.42%	121,700	168億1380万	-6.34%	9.76	2.31
06/10	1,306	1,321	1,300	1,316	+1.31%	78,100	174億910万	-3.59%	10.11	2.39
06/09	1,320	1,329	1,293	1,299	-1.67%	118,400	171億8421万	-5.32%	9.97	2.36
06/08	1,320	1,354	1,311	1,321	+0.08%	111,000	174億7524万	-4.21%	10.14	2.4
06/05	1,277	1,332	1,272	1,320	+4.43%	87,300	174億6201万	-4.83%	10.14	2.4
06/04	1,276	1,280	1,259	1,264	-1.56%	74,100	167億2120万	-9.39%	9.71	2.29
06/03	1,247	1,291	1,242	1,284	+1.9%	145,800	169億8577万	-8.61%	9.86	2.33
06/02	1,285	1,285	1,251	1,260	-3%	202,200	166億6828万	-10.89%	9.68	2.29
06/01	1,307	1,307	1,290	1,299	-0.61%	89,300	171億8421万	-8.84%	9.97	2.36
05/29	1,302	1,326	1,302	1,307	+0.08%	85,000	172億9004万	-8.86%	10.04	2.37
05/28	1,323	1,323	1,300	1,306	-1.28%	58,000	172億7681万	-9.56%	10.03	2.37
05/27	1,322	1,345	1,310	1,323	+0.15%	50,600	175億170万	-9.01%	10.16	2.4
05/26	1,332	1,332	1,301	1,321	-0.08%	69,500	174億7524万	-9.64%	10.14	2.4
05/25	1,376	1,376	1,311	1,322	-3.5%	83,900	174億8847万	-10.13%	10.15	2.4
05/22	1,373	1,391	1,366	1,370	-0.72%	41,300	181億2345万	-7.37%	10.52	2.49
05/21	1,365	1,385	1,356	1,380	+1.4%	39,300	182億5574万	-7.07%	10.6	2.5
05/20	1,370	1,373	1,344	1,361	-2.44%	76,200	180億439万	-8.72%	10.45	2.47
05/19	1,336	1,398	1,330	1,395	+5.36%	199,900	184億5417万	-6.94%	10.71	2.53
05/18	1,324	1,330	1,281	1,324	-8.88%	350,900	175億1493万	-12.14%	10.17	2.4
05/15	1,477	1,483	1,439	1,453	-0.34%	70,300	192億2144万	-4.16%	11.16	2.64
05/14	1,491	1,491	1,452	1,458	-2.47%	83,000	192億8759万	-4.08%	11.2	2.65
05/13	1,486	1,497	1,486	1,495	+0.47%	41,600	197億7705万	-1.84%	11.48	2.71
05/12	1,495	1,500	1,477	1,488	-0.6%	49,800	196億8445万	-2.43%	11.43	2.7
05/11	1,507	1,511	1,495	1,497	+0.47%	43,000	198億351万	-1.96%	11.49	2.72
05/08	1,489	1,505	1,478	1,490	+0.4%	52,600	197億1091万	-2.49%	11.44	2.7
05/07	1,503	1,505	1,479	1,484	+0.68%	60,500	196億3153万	-2.94%	11.4	2.69
05/01	1,476	1,481	1,465	1,474	-0.2%	41,700	194億9925万	-3.72%	11.32	2.67
04/30	1,511	1,515	1,461	1,477	-2.89%	109,700	195億3893万	-3.65%	11.34	2.68
04/28	1,520	1,521	1,509	1,521	+0.07%	39,400	201億2100万	-0.98%	11.68	2.76
04/27	1,513	1,525	1,511	1,520	+0.26%	35,900	201億777万	-1.04%	11.67	2.76
04/24	1,508	1,521	1,508	1,516	+0.4%	59,800	200億5486万	-1.3%	11.64	2.75
04/23	1,521	1,534	1,507	1,510	-1.05%	54,500	199億7548万	-1.76%	11.59	2.74
04/22	1,542	1,550	1,517	1,526	-0.91%	60,900	201億8714万	-0.97%	11.72	2.77
04/21	1,542	1,549	1,538	1,540	-0.77%	27,300	203億7235万	-0.13%	11.83	2.79
04/20	1,553	1,554	1,538	1,552	+0.71%	41,400	205億3109万	+0.58%	11.92	2.82
04/17	1,536	1,556	1,534	1,541	-0.06%	44,400	203億8558万	-0.19%	11.83	2.8
04/16	1,557	1,568	1,537	1,542	+0.26%	49,800	203億9880万	-0.26%	11.84	2.8
04/15	1,540	1,567	1,532	1,538	+0.85%	47,800	203億4589万	-0.71%	11.81	2.79
04/14	1,524	1,539	1,523	1,525	+0.13%	24,500	201億7392万	-1.74%	11.71	2.77
04/13	1,532	1,537	1,520	1,523	-0.78%	33,400	201億4746万	-2.06%	11.69	2.76
04/10	1,553	1,556	1,530	1,535	-1.6%	33,400	203億620万	-1.54%	11.79	2.79
04/09	1,576	1,576	1,557	1,560	-0.95%	26,900	206億3692万	-0.06%	11.98	2.83
04/08	1,590	1,592	1,575	1,575	+0.96%	47,000	208億3536万	+0.77%	12.09	2.86
04/07	1,555	1,565	1,550	1,560	+0.71%	31,700	206億3692万	-0.38%	11.98	2.83
04/06	1,530	1,553	1,528	1,549	+1.11%	41,800	204億9141万	-1.4%	11.89	2.81
04/03	1,550	1,553	1,530	1,532	-0.45%	47,300	202億6652万	-2.85%	11.76	2.78
04/02	1,560	1,568	1,533	1,539	-1.03%	34,500	203億5912万	-2.78%	11.82	2.79
04/01	1,561	1,561	1,540	1,555	+2.03%	43,800	205億7078万	-2.08%	11.94	2.82
03/31	1,517	1,539	1,508	1,524	+1.06%	59,500	201億6069万	-4.15%	11.7	3.09
03/30	1,499	1,509	1,475	1,508	-2.33%	118,700	199億4903万	-5.22%	11.58	3.06

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
2014年 12月期	918 3,670 12/16	580 2,320 12/19	9,121,600 2,280,400 12/16	114億5700万	72億4257万	91億5945万 12/30
2015年 12月期	1,225 4,900 1/8	460 1,838 8/25	7,201,200 1,800,300 1/6	153億7032万	58億3895万	65億7990万 12/30
2016年 12月期	925 3,700 6/9	365 1,460 2/12	590,800 147,700 5/6	117億7266万	46億4542万	92億8605万 12/30
2017年 12月期	1,510 12/27	713 2,852 4/14	492,700 12/1	198億2932万	93億1235万	190億7430万 12/29
2018年 12月期	2,819 6/25	1,025 12/25	912,800 7/30	370億3263万	134億7670万	157億7732万 12/28
2019年 12月期	2,300 11/19	1,140 1/4	290,000 2/14	302億4960万	149億8872万	260億2267万 12/30
2020年 12月期	2,879 12/11	1,259 3/23	569,000 8/4	379億6594万	165億9311万	346億2087万 12/30
2021年 12月期	3,480 5/10	2,145 3/5	263,000 5/7	459億537万	282億9512万	364億8258万 12/30
2022年 12月期	3,075 4/5	1,947 6/20	151,100 7/28	406億2444万	257億2220万	338億335万 12/30
2023年 12月期	3,200 9/6	2,284 5/12	314,300 5/22	422億8864万	301億8351万	388億9103万 12/29
2024年 12月期	3,465 5/9	2,079 12/19	168,300 11/14	457億9066万	275億267万	287億8482万 12/30
2025年 12月期	2,586 2/14	1,506 12/29	269,200 12/12	342億967万	199億2257万	192億900万 12/30
最新	1,567 2026/8/24		83,100	207億2952万

マークラインズ（3901）の時価総額の推移

2026/03/30～2026/08/24

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート