- 3901
- 2026/10/02
- 時価
- 200億円
- PER 予
- 11.66倍
- 2014年以降
- 12.96-72.79倍
（2014-2025年） - PBR
- 2.75倍
- 2014年以降
- 2.94-17.71倍
（2014-2025年） - 配当 予
- 3.82%
- ROE 予
- 23.63%
- ROA 予
- 17.2%
- 資料
- Link
- CSV,JSON
マークラインズ（3901）の株価チャート
株価
10/2
- 前日 (10/1)
- 1,534
- 始値
- 1,529
- 高値
- 1,534
- 安値
- 1,506
- 終値 -1.04%
- 1,518
- 出来高 -23.91%
- 56,000
乖離率
- 株価（5日）
移動平均値 - +0.13%
1,516 - 株価（25日）
移動平均値 - -0.26%
1,522 - 出来高（5日）
移動平均値 - -3.68%
58,140
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 1,529 | 1,534 | 1,506 | 1,518 | -1.04% | 56,000 | - | -0.26% | - | - |
| 10/01 | 1,510 | 1,536 | 1,510 | 1,534 | +1.93% | 73,600 | - | +0.66% | - | - |
| 09/30 | 1,502 | 1,516 | 1,486 | 1,505 | -0.2% | 46,000 | - | -1.31% | - | - |
| 09/29 | 1,501 | 1,512 | 1,495 | 1,508 | -0.53% | 65,300 | - | -1.44% | - | - |
| 09/28 | 1,506 | 1,520 | 1,506 | 1,516 | +0.66% | 49,800 | - | -1.17% | - | - |
| 09/25 | 1,521 | 1,521 | 1,501 | 1,506 | -0.07% | 66,800 | - | -2.08% | - | - |
| 09/24 | 1,516 | 1,530 | 1,505 | 1,507 | -1.25% | 53,300 | - | -2.33% | - | - |
| 09/18 | 1,525 | 1,543 | 1,515 | 1,526 | -0.33% | 47,300 | - | -1.36% | - | - |
| 09/17 | 1,527 | 1,542 | 1,524 | 1,531 | -0.13% | 38,900 | - | -1.29% | - | - |
| 09/16 | 1,520 | 1,538 | 1,515 | 1,533 | +0.52% | 53,300 | - | -1.22% | - | - |
| 09/15 | 1,505 | 1,530 | 1,505 | 1,525 | +1.53% | 63,800 | - | -1.68% | - | - |
| 09/14 | 1,474 | 1,502 | 1,461 | 1,502 | +1.76% | 61,700 | - | -3.16% | - | - |
| 09/11 | 1,468 | 1,496 | 1,457 | 1,476 | -0.27% | 85,800 | - | -4.77% | - | - |
| 09/10 | 1,484 | 1,488 | 1,466 | 1,480 | -0.94% | 64,700 | - | -4.21% | - | - |
| 09/09 | 1,530 | 1,541 | 1,486 | 1,494 | -2.92% | 101,500 | - | -2.92% | - | - |
| 09/08 | 1,510 | 1,561 | 1,502 | 1,539 | +1.92% | 111,100 | - | +0.39% | - | - |
| 09/07 | 1,506 | 1,515 | 1,498 | 1,510 | +0.07% | 56,400 | - | -0.98% | - | - |
| 09/04 | 1,505 | 1,513 | 1,499 | 1,509 | +0.27% | 44,400 | - | -0.66% | - | - |
| 09/03 | 1,530 | 1,530 | 1,495 | 1,505 | -0.27% | 91,100 | - | -0.53% | - | - |
| 09/02 | 1,534 | 1,534 | 1,501 | 1,509 | -2.27% | 112,000 | - | 0% | - | - |
| 09/01 | 1,568 | 1,588 | 1,539 | 1,544 | -2.22% | 96,400 | - | +2.73% | - | - |
| 08/31 | 1,565 | 1,585 | 1,551 | 1,579 | +0.89% | 91,400 | - | +5.62% | - | - |
| 08/28 | 1,562 | 1,571 | 1,552 | 1,565 | +0.19% | 69,200 | - | +5.32% | - | - |
| 08/27 | 1,556 | 1,572 | 1,541 | 1,562 | -0.51% | 71,400 | - | +5.75% | - | - |
| 08/26 | 1,580 | 1,596 | 1,566 | 1,570 | +0.26% | 117,800 | - | +6.88% | - | - |
| 08/25 | 1,580 | 1,580 | 1,547 | 1,566 | -0.06% | 72,000 | - | +7.26% | - | - |
| 08/24 | 1,629 | 1,639 | 1,565 | 1,567 | -2.91% | 83,100 | - | +7.99% | - | - |
| 08/21 | 1,625 | 1,629 | 1,591 | 1,614 | 0% | 88,300 | - | +11.85% | - | - |
| 08/20 | 1,612 | 1,624 | 1,584 | 1,614 | +0.37% | 103,400 | - | +12.55% | - | - |
| 08/19 | 1,643 | 1,643 | 1,598 | 1,608 | -2.13% | 79,500 | - | +12.84% | - | - |
| 08/18 | 1,613 | 1,643 | 1,608 | 1,643 | +1.86% | 167,100 | - | +16.03% | - | - |
| 08/17 | 1,605 | 1,629 | 1,595 | 1,613 | -0.12% | 117,100 | - | +14.8% | - | - |
| 08/14 | 1,553 | 1,624 | 1,548 | 1,615 | +3.99% | 158,500 | - | +15.69% | - | - |
| 08/13 | 1,515 | 1,553 | 1,490 | 1,553 | +2.51% | 199,100 | - | +12.05% | - | - |
| 08/12 | 1,516 | 1,538 | 1,512 | 1,515 | +0.07% | 101,900 | - | +9.94% | - | - |
| 08/10 | 1,498 | 1,519 | 1,483 | 1,514 | +1.75% | 269,600 | - | +10.43% | - | - |
| 08/07 | 1,502 | 1,533 | 1,480 | 1,488 | +10.47% | 423,100 | - | +9.17% | - | - |
| 08/06 | 1,345 | 1,352 | 1,335 | 1,347 | +0.82% | 59,600 | - | -0.59% | - | - |
| 08/05 | 1,346 | 1,354 | 1,330 | 1,336 | -0.22% | 35,100 | - | -1.18% | - | - |
| 08/04 | 1,350 | 1,351 | 1,332 | 1,339 | -0.89% | 54,400 | - | -0.67% | - | - |
| 08/03 | 1,367 | 1,367 | 1,342 | 1,351 | +0.6% | 43,100 | - | +0.6% | - | - |
| 07/31 | 1,365 | 1,370 | 1,342 | 1,343 | -1.9% | 66,900 | - | +0.37% | - | - |
| 07/30 | 1,390 | 1,392 | 1,365 | 1,369 | -2% | 63,700 | - | +2.7% | - | - |
| 07/29 | 1,360 | 1,398 | 1,347 | 1,397 | +3.25% | 69,700 | - | +5.12% | - | - |
| 07/28 | 1,375 | 1,376 | 1,347 | 1,353 | -0.73% | 32,100 | - | +2.27% | - | - |
| 07/27 | 1,341 | 1,369 | 1,341 | 1,363 | +1.64% | 27,500 | - | +3.34% | - | - |
| 07/24 | 1,341 | 1,342 | 1,329 | 1,341 | 0% | 24,300 | - | +2.05% | - | - |
| 07/23 | 1,356 | 1,356 | 1,334 | 1,341 | -1.11% | 31,500 | - | +2.21% | - | - |
| 07/22 | 1,362 | 1,365 | 1,339 | 1,356 | -0.66% | 39,600 | - | +3.51% | - | - |
| 07/21 | 1,358 | 1,392 | 1,352 | 1,365 | +2.02% | 56,000 | - | +4.44% | - | - |
| 07/17 | 1,352 | 1,364 | 1,327 | 1,338 | -1.98% | 52,700 | - | +2.69% | - | - |
| 07/16 | 1,381 | 1,392 | 1,352 | 1,365 | -1.02% | 31,200 | - | +5% | - | - |
| 07/15 | 1,383 | 1,397 | 1,372 | 1,379 | -0.29% | 36,300 | - | +6.4% | - | - |
| 07/14 | 1,386 | 1,398 | 1,380 | 1,383 | -0.22% | 28,400 | - | +6.88% | - | - |
| 07/13 | 1,387 | 1,422 | 1,381 | 1,386 | -0.07% | 88,200 | - | +7.44% | - | - |
| 07/10 | 1,383 | 1,396 | 1,373 | 1,387 | +1.24% | 51,200 | - | +7.69% | - | - |
| 07/09 | 1,374 | 1,383 | 1,361 | 1,370 | -0.29% | 43,900 | - | +6.61% | - | - |
| 07/08 | 1,362 | 1,379 | 1,354 | 1,374 | +0.88% | 83,200 | - | +7.26% | - | - |
| 07/07 | 1,334 | 1,365 | 1,332 | 1,362 | +2.25% | 77,300 | - | +6.66% | - | - |
| 07/06 | 1,316 | 1,338 | 1,311 | 1,332 | +1.68% | 47,700 | - | +4.63% | - | - |
| 07/03 | 1,301 | 1,316 | 1,292 | 1,310 | +1.31% | 54,200 | - | +2.99% | - | - |
| 07/02 | 1,270 | 1,307 | 1,262 | 1,293 | +2.05% | 83,300 | - | +1.65% | - | - |
| 07/01 | 1,233 | 1,272 | 1,224 | 1,267 | +3.26% | 92,400 | - | -0.39% | - | - |
| 06/30 | 1,237 | 1,237 | 1,216 | 1,227 | -0.24% | 69,500 | - | -3.69% | - | - |
| 06/29 | 1,240 | 1,252 | 1,227 | 1,230 | +0.24% | 69,500 | - | -3.76% | - | - |
| 06/26 | 1,215 | 1,232 | 1,212 | 1,227 | +0.57% | 55,900 | - | -4.29% | - | - |
| 06/25 | 1,243 | 1,257 | 1,215 | 1,220 | -2.56% | 165,300 | - | -5.28% | - | - |
| 06/24 | 1,258 | 1,271 | 1,248 | 1,252 | +0.4% | 91,300 | - | -3.25% | - | - |
| 06/23 | 1,253 | 1,255 | 1,238 | 1,247 | -0.56% | 75,800 | - | -3.93% | - | - |
| 06/22 | 1,251 | 1,271 | 1,248 | 1,254 | +0.72% | 76,600 | - | -3.83% | - | - |
| 06/19 | 1,278 | 1,279 | 1,245 | 1,245 | -2.96% | 90,000 | - | -4.74% | - | - |
| 06/18 | 1,287 | 1,292 | 1,268 | 1,283 | -1.23% | 83,300 | - | -2.43% | - | - |
| 06/17 | 1,278 | 1,305 | 1,275 | 1,299 | +2.04% | 59,700 | - | -1.74% | - | - |
| 06/16 | 1,268 | 1,277 | 1,255 | 1,273 | -0.16% | 54,400 | - | -4.29% | - | - |
| 06/15 | 1,260 | 1,280 | 1,259 | 1,275 | +1.19% | 81,600 | - | -4.78% | - | - |
| 06/12 | 1,260 | 1,270 | 1,248 | 1,260 | -0.87% | 132,100 | - | -6.53% | - | - |
| 06/11 | 1,299 | 1,299 | 1,265 | 1,271 | -3.42% | 121,700 | - | -6.34% | - | - |
| 06/10 | 1,306 | 1,321 | 1,300 | 1,316 | +1.31% | 78,100 | - | -3.59% | - | - |
| 06/09 | 1,320 | 1,329 | 1,293 | 1,299 | -1.67% | 118,400 | - | -5.32% | - | - |
| 06/08 | 1,320 | 1,354 | 1,311 | 1,321 | +0.08% | 111,000 | - | -4.21% | - | - |
| 06/05 | 1,277 | 1,332 | 1,272 | 1,320 | +4.43% | 87,300 | - | -4.83% | - | - |
| 06/04 | 1,276 | 1,280 | 1,259 | 1,264 | -1.56% | 74,100 | - | -9.39% | - | - |
| 06/03 | 1,247 | 1,291 | 1,242 | 1,284 | +1.9% | 145,800 | - | -8.61% | - | - |
| 06/02 | 1,285 | 1,285 | 1,251 | 1,260 | -3% | 202,200 | - | -10.89% | - | - |
| 06/01 | 1,307 | 1,307 | 1,290 | 1,299 | -0.61% | 89,300 | - | -8.84% | - | - |
| 05/29 | 1,302 | 1,326 | 1,302 | 1,307 | +0.08% | 85,000 | - | -8.86% | - | - |
| 05/28 | 1,323 | 1,323 | 1,300 | 1,306 | -1.28% | 58,000 | - | -9.56% | - | - |
| 05/27 | 1,322 | 1,345 | 1,310 | 1,323 | +0.15% | 50,600 | - | -9.01% | - | - |
| 05/26 | 1,332 | 1,332 | 1,301 | 1,321 | -0.08% | 69,500 | - | -9.64% | - | - |
| 05/25 | 1,376 | 1,376 | 1,311 | 1,322 | -3.5% | 83,900 | - | -10.13% | - | - |
| 05/22 | 1,373 | 1,391 | 1,366 | 1,370 | -0.72% | 41,300 | - | -7.37% | - | - |
| 05/21 | 1,365 | 1,385 | 1,356 | 1,380 | +1.4% | 39,300 | - | -7.07% | - | - |
| 05/20 | 1,370 | 1,373 | 1,344 | 1,361 | -2.44% | 76,200 | - | -8.72% | - | - |
| 05/19 | 1,336 | 1,398 | 1,330 | 1,395 | +5.36% | 199,900 | - | -6.94% | - | - |
| 05/18 | 1,324 | 1,330 | 1,281 | 1,324 | -8.88% | 350,900 | - | -12.14% | - | - |
| 05/15 | 1,477 | 1,483 | 1,439 | 1,453 | -0.34% | 70,300 | - | -4.16% | - | - |
| 05/14 | 1,491 | 1,491 | 1,452 | 1,458 | -2.47% | 83,000 | - | -4.08% | - | - |
| 05/13 | 1,486 | 1,497 | 1,486 | 1,495 | +0.47% | 41,600 | - | -1.84% | - | - |
| 05/12 | 1,495 | 1,500 | 1,477 | 1,488 | -0.6% | 49,800 | - | -2.43% | - | - |
| 05/11 | 1,507 | 1,511 | 1,495 | 1,497 | +0.47% | 43,000 | - | -1.96% | - | - |
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 | 117億7266万 | 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 | 1,518 2026/10/2 | 56,000 | 200億8131万 | -0.26% 1,522 | |||
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）
- 2026/10/02 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
365円（2016/02/12） - 316%（4.16倍）
1,518円（10/2）
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。
