マークラインズ（3901）の株価チャート
株価
6/3
- 前日 (6/2)
- 1,260
- 始値
- 1,247
- 高値
- 1,291
- 安値
- 1,242
- 終値 +1.9%
- 1,284
- 出来高 -27.89%
- 145,800
乖離率
- 株価（5日）
移動平均値 - -0.54%
1,291 - 株価（25日）
移動平均値 - -8.61%
1,405 - 出来高（5日）
移動平均値 - +25.62%
116,060
2026/01/05～2026/06/03
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 | ||||||||||
| 06/03 | 1,247 | 1,291 | 1,242 | 1,284 | +1.9% | 145,800 | 169億8577万 | -8.61% | 9.86 | 2.61 |
| 06/02 | 1,285 | 1,285 | 1,251 | 1,260 | -3% | 202,200 | 166億6828万 | -10.89% | 9.68 | 2.56 |
| 06/01 | 1,307 | 1,307 | 1,290 | 1,299 | -0.61% | 89,300 | 171億8421万 | -8.84% | 9.97 | 2.64 |
| 05/29 | 1,302 | 1,326 | 1,302 | 1,307 | +0.08% | 85,000 | 172億9004万 | -8.86% | 10.04 | 2.65 |
| 05/28 | 1,323 | 1,323 | 1,300 | 1,306 | -1.28% | 58,000 | 172億7681万 | -9.56% | 10.03 | 2.65 |
| 05/27 | 1,322 | 1,345 | 1,310 | 1,323 | +0.15% | 50,600 | 175億170万 | -9.01% | 10.16 | 2.69 |
| 05/26 | 1,332 | 1,332 | 1,301 | 1,321 | -0.08% | 69,500 | 174億7524万 | -9.64% | 10.14 | 2.68 |
| 05/25 | 1,376 | 1,376 | 1,311 | 1,322 | -3.5% | 83,900 | 174億8847万 | -10.13% | 10.15 | 2.68 |
| 05/22 | 1,373 | 1,391 | 1,366 | 1,370 | -0.72% | 41,300 | 181億2345万 | -7.37% | 10.52 | 2.78 |
| 05/21 | 1,365 | 1,385 | 1,356 | 1,380 | +1.4% | 39,300 | 182億5574万 | -7.07% | 10.6 | 2.8 |
| 05/20 | 1,370 | 1,373 | 1,344 | 1,361 | -2.44% | 76,200 | 180億439万 | -8.72% | 10.45 | 2.76 |
| 05/19 | 1,336 | 1,398 | 1,330 | 1,395 | +5.36% | 199,900 | 184億5417万 | -6.94% | 10.71 | 2.83 |
| 05/18 | 1,324 | 1,330 | 1,281 | 1,324 | -8.88% | 350,900 | 175億1493万 | -12.14% | 10.17 | 2.69 |
| 05/15 | 1,477 | 1,483 | 1,439 | 1,453 | -0.34% | 70,300 | 192億2144万 | -4.16% | 11.16 | 2.95 |
| 05/14 | 1,491 | 1,491 | 1,452 | 1,458 | -2.47% | 83,000 | 192億8759万 | -4.08% | 11.2 | 2.96 |
| 05/13 | 1,486 | 1,497 | 1,486 | 1,495 | +0.47% | 41,600 | 197億7705万 | -1.84% | 11.48 | 3.03 |
| 05/12 | 1,495 | 1,500 | 1,477 | 1,488 | -0.6% | 49,800 | 196億8445万 | -2.43% | 11.43 | 3.02 |
| 05/11 | 1,507 | 1,511 | 1,495 | 1,497 | +0.47% | 43,000 | 198億351万 | -1.96% | 11.49 | 3.04 |
| 05/08 | 1,489 | 1,505 | 1,478 | 1,490 | +0.4% | 52,600 | 197億1091万 | -2.49% | 11.44 | 3.02 |
| 05/07 | 1,503 | 1,505 | 1,479 | 1,484 | +0.68% | 60,500 | 196億3153万 | -2.94% | 11.4 | 3.01 |
| 05/01 | 1,476 | 1,481 | 1,465 | 1,474 | -0.2% | 41,700 | 194億9925万 | -3.72% | 11.32 | 2.99 |
| 04/30 | 1,511 | 1,515 | 1,461 | 1,477 | -2.89% | 109,700 | 195億3893万 | -3.65% | 11.34 | 3 |
| 04/28 | 1,520 | 1,521 | 1,509 | 1,521 | +0.07% | 39,400 | 201億2100万 | -0.98% | 11.68 | 3.09 |
| 04/27 | 1,513 | 1,525 | 1,511 | 1,520 | +0.26% | 35,900 | 201億777万 | -1.04% | 11.67 | 3.09 |
| 04/24 | 1,508 | 1,521 | 1,508 | 1,516 | +0.4% | 59,800 | 200億5486万 | -1.3% | 11.64 | 3.08 |
| 04/23 | 1,521 | 1,534 | 1,507 | 1,510 | -1.05% | 54,500 | 199億7548万 | -1.76% | 11.59 | 3.07 |
| 04/22 | 1,542 | 1,550 | 1,517 | 1,526 | -0.91% | 60,900 | 201億8714万 | -0.97% | 11.72 | 3.1 |
| 04/21 | 1,542 | 1,549 | 1,538 | 1,540 | -0.77% | 27,300 | 203億7235万 | -0.13% | 11.83 | 3.13 |
| 04/20 | 1,553 | 1,554 | 1,538 | 1,552 | +0.71% | 41,400 | 205億3109万 | +0.58% | 11.92 | 3.15 |
| 04/17 | 1,536 | 1,556 | 1,534 | 1,541 | -0.06% | 44,400 | 203億8558万 | -0.19% | 11.83 | 3.13 |
| 04/16 | 1,557 | 1,568 | 1,537 | 1,542 | +0.26% | 49,800 | 203億9880万 | -0.26% | 11.84 | 3.13 |
| 04/15 | 1,540 | 1,567 | 1,532 | 1,538 | +0.85% | 47,800 | 203億4589万 | -0.71% | 11.81 | 3.12 |
| 04/14 | 1,524 | 1,539 | 1,523 | 1,525 | +0.13% | 24,500 | 201億7392万 | -1.74% | 11.71 | 3.1 |
| 04/13 | 1,532 | 1,537 | 1,520 | 1,523 | -0.78% | 33,400 | 201億4746万 | -2.06% | 11.69 | 3.09 |
| 04/10 | 1,553 | 1,556 | 1,530 | 1,535 | -1.6% | 33,400 | 203億620万 | -1.54% | 11.79 | 3.12 |
| 04/09 | 1,576 | 1,576 | 1,557 | 1,560 | -0.95% | 26,900 | 206億3692万 | -0.06% | 11.98 | 3.17 |
| 04/08 | 1,590 | 1,592 | 1,575 | 1,575 | +0.96% | 47,000 | 208億3536万 | +0.77% | 12.09 | 3.2 |
| 04/07 | 1,555 | 1,565 | 1,550 | 1,560 | +0.71% | 31,700 | 206億3692万 | -0.38% | 11.98 | 3.17 |
| 04/06 | 1,530 | 1,553 | 1,528 | 1,549 | +1.11% | 41,800 | 204億9141万 | -1.4% | 11.89 | 3.14 |
| 04/03 | 1,550 | 1,553 | 1,530 | 1,532 | -0.45% | 47,300 | 202億6652万 | -2.85% | 11.76 | 3.11 |
| 04/02 | 1,560 | 1,568 | 1,533 | 1,539 | -1.03% | 34,500 | 203億5912万 | -2.78% | 11.82 | 3.12 |
| 04/01 | 1,561 | 1,561 | 1,540 | 1,555 | +2.03% | 43,800 | 205億7078万 | -2.08% | 11.94 | 3.16 |
| 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 |
| 03/27 | 1,511 | 1,546 | 1,510 | 1,544 | +1.71% | 73,100 | 204億2526万 | -3.14% | 11.86 | 3.13 |
| 03/26 | 1,541 | 1,545 | 1,510 | 1,518 | -1.94% | 54,300 | 200億8131万 | -4.83% | 11.66 | 3.08 |
| 03/25 | 1,543 | 1,556 | 1,543 | 1,548 | +1.44% | 43,400 | 204億7818万 | -3.07% | 11.89 | 3.14 |
| 03/24 | 1,545 | 1,545 | 1,509 | 1,526 | +1.4% | 48,400 | 201億8714万 | -4.33% | 11.72 | 3.1 |
| 03/23 | 1,539 | 1,539 | 1,497 | 1,505 | -3.59% | 154,600 | 199億934万 | -5.58% | 11.56 | 3.06 |
| 03/19 | 1,575 | 1,599 | 1,561 | 1,561 | -2.68% | 91,900 | 206億5015万 | -2.01% | 11.99 | 3.17 |
| 03/18 | 1,579 | 1,604 | 1,564 | 1,604 | +3.35% | 162,700 | 212億1899万 | +0.88% | 12.32 | 3.26 |
| 03/17 | 1,561 | 1,575 | 1,545 | 1,552 | -0.32% | 40,100 | 205億3109万 | -2.08% | 11.92 | 3.15 |
| 03/16 | 1,574 | 1,577 | 1,556 | 1,557 | -0.83% | 42,600 | 205億9724万 | -1.58% | 11.96 | 3.16 |
| 03/13 | 1,560 | 1,578 | 1,558 | 1,570 | -1.88% | 85,900 | 207億6921万 | -0.7% | 12.06 | 3.19 |
| 03/12 | 1,629 | 1,629 | 1,591 | 1,600 | -0.68% | 58,000 | 211億6608万 | +1.46% | 12.29 | 3.25 |
| 03/11 | 1,633 | 1,663 | 1,609 | 1,611 | -0.56% | 142,500 | 213億1159万 | +2.29% | 12.37 | 3.27 |
| 03/10 | 1,626 | 1,626 | 1,604 | 1,620 | +1.19% | 60,700 | 214億3065万 | +2.92% | 12.44 | 3.29 |
| 03/09 | 1,654 | 1,654 | 1,556 | 1,601 | -0.81% | 183,100 | 211億7930万 | +1.91% | 12.29 | 3.25 |
| 03/06 | 1,600 | 1,620 | 1,588 | 1,614 | +1% | 87,900 | 213億5128万 | +2.87% | 12.39 | 3.28 |
| 03/05 | 1,632 | 1,638 | 1,593 | 1,598 | +0.38% | 98,400 | 211億3962万 | +2.04% | 12.27 | 3.24 |
| 03/04 | 1,645 | 1,645 | 1,560 | 1,592 | -4.21% | 177,100 | 210億6024万 | +1.79% | 12.22 | 3.23 |
| 03/03 | 1,676 | 1,676 | 1,640 | 1,662 | -0.95% | 156,200 | 219億8626万 | +6.47% | 12.76 | 3.37 |
| 03/02 | 1,697 | 1,697 | 1,656 | 1,678 | -1.81% | 95,900 | 221億9792万 | +7.77% | 12.88 | 3.41 |
| 02/27 | 1,678 | 1,710 | 1,670 | 1,709 | +1.97% | 171,600 | 226億801万 | +10.19% | 13.12 | 3.47 |
| 02/26 | 1,666 | 1,687 | 1,645 | 1,676 | +0.96% | 119,900 | 221億7146万 | +8.55% | 12.87 | 3.4 |
| 02/25 | 1,643 | 1,671 | 1,624 | 1,660 | +2.28% | 180,900 | 219億5980万 | +7.93% | 12.75 | 3.37 |
| 02/24 | 1,622 | 1,645 | 1,581 | 1,623 | +5.25% | 325,900 | 214億7034万 | +5.8% | 12.46 | 3.29 |
| 02/20 | 1,578 | 1,582 | 1,537 | 1,542 | -1.91% | 73,800 | 203億9880万 | +0.72% | 11.84 | 3.13 |
| 02/19 | 1,570 | 1,580 | 1,540 | 1,572 | +0.51% | 81,700 | 207億9567万 | +2.61% | 12.07 | 3.19 |
| 02/18 | 1,583 | 1,594 | 1,557 | 1,564 | -0.89% | 97,000 | 206億8984万 | +2.16% | 12.01 | 3.17 |
| 02/17 | 1,510 | 1,584 | 1,494 | 1,578 | +4.85% | 238,200 | 208億7504万 | +3.07% | 12.12 | 3.2 |
| 02/16 | 1,500 | 1,533 | 1,493 | 1,505 | 0% | 132,400 | 199億934万 | -1.63% | 11.56 | 3.06 |
| 02/13 | 1,564 | 1,571 | 1,504 | 1,505 | +2.8% | 258,600 | 199億934万 | -1.7% | 11.56 | 3.06 |
| 02/12 | 1,490 | 1,495 | 1,462 | 1,464 | -1.74% | 128,900 | 193億6696万 | -4.44% | 11.24 | 2.97 |
| 02/10 | 1,490 | 1,503 | 1,489 | 1,490 | +0.13% | 73,200 | 197億1091万 | -2.87% | 11.44 | 3.02 |
| 02/09 | 1,500 | 1,507 | 1,485 | 1,488 | +0.4% | 59,300 | 196億8445万 | -3.13% | 11.43 | 3.02 |
| 02/06 | 1,497 | 1,497 | 1,471 | 1,482 | -2.56% | 65,500 | 196億508万 | -3.52% | 11.38 | 3.01 |
| 02/05 | 1,468 | 1,531 | 1,464 | 1,521 | +2.77% | 163,500 | 201億2100万 | -1.11% | 11.68 | 3.09 |
| 02/04 | 1,511 | 1,517 | 1,472 | 1,480 | -3.33% | 155,900 | 195億7862万 | -3.83% | 11.36 | 3 |
| 02/03 | 1,586 | 1,586 | 1,516 | 1,531 | -3.59% | 166,300 | 202億5329万 | -0.78% | 11.76 | 3.11 |
| 02/02 | 1,573 | 1,589 | 1,568 | 1,588 | +1.73% | 100,300 | 210億733万 | +2.92% | 12.19 | 3.22 |
| 01/30 | 1,550 | 1,565 | 1,548 | 1,561 | +0.71% | 79,000 | 206億5015万 | +1.3% | 11.99 | 3.17 |
| 01/29 | 1,528 | 1,552 | 1,525 | 1,550 | +0.78% | 78,100 | 205億464万 | +0.65% | 11.9 | 3.15 |
| 01/28 | 1,522 | 1,551 | 1,516 | 1,538 | +0.33% | 61,900 | 203億4589万 | -0.13% | 11.81 | 3.12 |
| 01/27 | 1,535 | 1,540 | 1,523 | 1,533 | +0.26% | 39,900 | 202億7975万 | -0.52% | 11.77 | 3.11 |
| 01/26 | 1,549 | 1,549 | 1,521 | 1,529 | -1.61% | 65,500 | 202億2683万 | -0.71% | 11.74 | 3.1 |
| 01/23 | 1,548 | 1,569 | 1,545 | 1,554 | +1.11% | 67,200 | 205億5755万 | +0.84% | 11.93 | 3.15 |
| 01/22 | 1,528 | 1,541 | 1,528 | 1,537 | +0.79% | 30,200 | 203億3266万 | -0.19% | 11.8 | 3.12 |
| 01/21 | 1,527 | 1,530 | 1,511 | 1,525 | -0.59% | 42,600 | 201億7392万 | -1.04% | 11.71 | 3.1 |
| 01/20 | 1,553 | 1,559 | 1,527 | 1,534 | -1.22% | 60,500 | 202億9297万 | -0.71% | 11.78 | 3.11 |
| 01/19 | 1,566 | 1,566 | 1,531 | 1,553 | +0.32% | 71,200 | 205億4432万 | +0.26% | 11.92 | 3.15 |
| 01/16 | 1,574 | 1,586 | 1,547 | 1,548 | -1.65% | 102,300 | 204億7818万 | -0.26% | 11.89 | 3.14 |
| 01/15 | 1,545 | 1,574 | 1,543 | 1,574 | +1.68% | 79,900 | 208億2213万 | +1.09% | 12.09 | 3.2 |
| 01/14 | 1,546 | 1,564 | 1,542 | 1,548 | -0.51% | 57,700 | 204億7818万 | -0.71% | 11.89 | 3.14 |
| 01/13 | 1,565 | 1,569 | 1,538 | 1,556 | +0.45% | 121,200 | 205億8401万 | -0.45% | 11.95 | 3.16 |
| 01/09 | 1,544 | 1,563 | 1,544 | 1,549 | +0.32% | 64,100 | 204億9141万 | -1.09% | 11.89 | 3.14 |
| 01/08 | 1,540 | 1,545 | 1,526 | 1,544 | +1.18% | 65,200 | 204億2526万 | -1.72% | 11.86 | 3.13 |
| 01/07 | 1,515 | 1,539 | 1,513 | 1,526 | +0.39% | 67,300 | 201億8714万 | -3.23% | 11.72 | 3.1 |
| 01/06 | 1,520 | 1,541 | 1,518 | 1,520 | 0% | 61,900 | 201億777万 | -4.04% | 11.67 | 3.09 |
| 01/05 | 1,520 | 1,529 | 1,500 | 1,520 | +0.86% | 127,000 | 201億777万 | -4.52% | 11.67 | 3.09 |
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 | |
| 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 | +19.99% 2/2 | - |
| 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 | +14.47% 3/24 | -28.19% 8/24 |
| 2016年 12月期 | 925 3,700 6/9 | 365 1,460 2/12 | 590,800 147,700 5/6 | 117億9856万 | 46億4542万 | +29.64% 5/10 | -20.57% 2/12 |
| 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 | +25.73% 12/11 | -11.34% 2/7 |
| 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 | +24.54% 5/21 | -25.71% 12/25 |
| 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 | +17.77% 5/27 | -9.45% 3/11 |
| 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 | +19.34% 5/12 | -24.78% 3/19 |
| 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 | +18.79% 4/12 | -15.72% 11/30 |
| 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 | +14.1% 4/4 | -15.06% 6/20 |
| 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 | +11.24% 8/9 | -9.09% 10/4 |
| 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 | +8.59% 9/4 | -20.19% 8/5 |
| 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 | +11.71% 2/14 | -16.66% 4/7 |
| 最新 | 1,284 2026/6/3 | 145,800 | 169億8577万 | -8.61% 1,405 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -29%（0.71倍）
- 2016/12/30 vs 2015/12/30
- 38%（1.38倍）
- 2017/12/29 vs 2016/12/30
- 104%（2.04倍）
- 2018/12/28 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/30 vs 2018/12/28
- 65%（1.65倍）
- 2020/12/30 vs 2019/12/30
- 33%（1.33倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- 15%（1.15倍）
- 2024/12/30 vs 2023/12/29
- -26%（0.74倍）
- 2025/12/30 vs 2024/12/30
- -31%（0.69倍）
- 2026/06/03 vs 2025/12/30
- -15%（0.85倍）
- 過去安値
365円（2016/02/12） - 252%（3.52倍）
1,284円（6/3）
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。
