日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
05/27	1,985	2,029	1,985	2,016	+1.77%	67,500	266億6926万	-7.69%
05/26	2,000	2,017	1,977	1,981	-1.15%	28,100	262億625万	-9.58%
05/23	2,010	2,028	1,981	2,004	+1.06%	22,600	265億1051万	-8.87%
05/22	2,012	2,012	1,961	1,983	-2.7%	47,000	262億3271万	-10.11%
05/21	2,056	2,080	2,038	2,038	+0.2%	51,500	269億6029万	-7.91%
05/20	1,980	2,048	1,972	2,034	+2.52%	57,100	269億737万	-8.38%
05/19	1,972	2,009	1,950	1,984	-1.78%	35,400	262億4593万	-10.91%
05/16	2,020	2,030	1,913	2,020	-0.05%	165,400	267億2217万	-9.38%
05/15	2,077	2,100	1,981	2,021	-13.15%	269,100	267億3540万	-9.62%
05/14	15:30 2025年12月期第1四半期決算補足説明資料
05/14	15:30 2025年12月期第1四半期決算短信〔日本基準〕(連結)
05/14	2,281	2,336	2,255	2,327	+0.87%	28,700	307億8341万	+4.12%
05/13	2,315	2,335	2,290	2,307	+0.57%	24,000	305億1884万	+3.5%
05/12	2,306	2,325	2,294	2,294	-0.04%	22,300	303億4686万	+2.82%
05/09	2,311	2,314	2,281	2,295	+0.35%	16,200	303億6009万	+2.59%
05/08	2,306	2,306	2,253	2,287	-0.95%	13,800	302億5426万	+1.96%
05/07	2,330	2,332	2,290	2,309	-0.94%	22,000	305億4529万	+2.58%
05/02	2,301	2,395	2,296	2,331	+1.3%	71,200	308億3633万	+3.19%
05/01	2,281	2,319	2,281	2,301	+0.88%	15,400	304億3946万	+1.46%
04/30	2,275	2,294	2,231	2,281	+0.66%	16,500	301億7489万	+0.13%
04/28	2,275	2,278	2,258	2,266	-0.4%	12,900	299億7646万	-0.83%
04/25	2,242	2,288	2,242	2,275	+1.2%	7,600	300億9552万	-0.74%
04/24	2,234	2,256	2,223	2,248	+1.35%	16,800	297億3834万	-2.22%
04/23	2,251	2,270	2,205	2,218	-0.76%	21,100	293億4147万	-3.77%
04/22	2,254	2,299	2,225	2,235	-0.97%	16,100	295億6636万	-3.37%
04/21	2,286	2,296	2,255	2,257	-1.27%	20,600	298億5740万	-2.72%
04/18	2,207	2,287	2,180	2,286	+3.91%	23,400	302億4103万	-1.72%
04/17	13:00 (開示事項の経過)Huaqin Technology Co., Ltd.との合弁会社設立に関するお知らせ
04/17	2,167	2,203	2,162	2,200	+1.52%	11,200	291億336万	-5.66%
04/16	2,199	2,209	2,163	2,167	-1.32%	14,300	286億6680万	-7.31%
04/15	2,180	2,229	2,166	2,196	+1.81%	18,500	290億5044万	-6.35%
04/14	2,215	2,215	2,157	2,157	-1.69%	24,100	285億3452万	-8.29%
04/11	2,128	2,194	2,078	2,194	-0.63%	18,100	290億2398万	-7.11%
04/10	16:15 執行役員の選任に関するお知らせ
04/10	2,256	2,298	2,150	2,208	+7.39%	25,700	292億919万	-6.87%
04/09	2,150	2,150	2,042	2,056	-5.38%	35,800	271億9841万	-13.5%
04/08	2,053	2,203	2,012	2,173	+8.49%	59,200	287億4618万	-9.16%
04/07	2,123	2,199	2,000	2,003	-8.5%	106,500	264億9728万	-16.65%
04/04	2,294	2,307	2,176	2,189	-6.61%	59,800	289億5784万	-9.47%
04/03	2,368	2,368	2,307	2,344	-4.37%	55,400	310億830万	-3.42%
04/02	2,448	2,522	2,427	2,451	+0.29%	44,900	324億2378万	+0.99%
04/01	2,499	2,500	2,443	2,444	-1.21%	26,300	323億3118万	+0.78%
03/31	2,481	2,517	2,450	2,474	-2.17%	58,800	327億2805万	+2.1%
03/28	15:30 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ
03/28	2,558	2,574	2,515	2,529	-0.94%	41,600	334億5563万	+4.42%
03/27	2,500	2,556	2,500	2,553	+0.47%	26,000	337億7312万	+5.67%
03/26	2,475	2,558	2,448	2,541	+3.08%	52,300	336億1438万	+5.44%
03/25	2,446	2,465	2,409	2,465	+0.78%	26,500	326億899万	+2.58%
03/24	2,450	2,495	2,446	2,446	+0.33%	17,900	323億5764万	+1.79%
03/21	2,418	2,438	2,408	2,438	+1.46%	7,600	322億5181万	+1.58%
03/19	2,416	2,423	2,391	2,403	-0.7%	14,900	317億8880万	+0.25%
03/18	2,420	2,439	2,408	2,420	+0.08%	15,700	320億1369万	+1.09%
03/17	2,400	2,443	2,390	2,418	+0.5%	9,600	319億8723万	+1.3%
03/14	2,402	2,419	2,384	2,406	-0.33%	15,000	318億2849万	+1.09%
03/13	2,382	2,430	2,373	2,414	+1.73%	21,000	319億3432万	+1.68%
03/12	2,303	2,375	2,303	2,373	+2.2%	31,800	313億9194万	+0.3%
03/11	2,360	2,360	2,250	2,322	-2.4%	45,200	307億1727万	-1.57%
03/10	2,416	2,417	2,365	2,379	-1.53%	11,100	314億7131万	+1.02%
03/07	2,400	2,420	2,378	2,416	+0.67%	33,400	319億6078万	+2.9%
03/06	2,386	2,425	2,358	2,400	+0.84%	81,000	317億4912万	+2.61%
03/05	2,429	2,476	2,376	2,380	-1.69%	24,600	314億8454万	+2.1%
03/04	2,463	2,481	2,419	2,421	-1.3%	15,800	320億2692万	+4.31%
03/03	2,389	2,460	2,379	2,453	+3.28%	19,800	324億5024万	+6.14%
02/28	2,412	2,412	2,358	2,375	-1.12%	20,300	314億1840万	+3.35%
02/27	2,365	2,402	2,365	2,402	+2%	18,700	317億7557万	+4.89%
02/26	2,395	2,395	2,347	2,355	-1.67%	39,000	311億5382万	+3.24%
02/25	2,376	2,442	2,353	2,395	-0.21%	55,900	316億8297万	+5.46%
02/21	2,418	2,432	2,374	2,400	-2.04%	92,600	317億4912万	+6.19%
02/20	2,418	2,551	2,418	2,450	+2.73%	71,800	324億1056万	+8.99%
02/19	2,407	2,440	2,375	2,385	-0.46%	19,800	315億5068万	+6.76%
02/18	2,374	2,405	2,374	2,396	+1.05%	26,100	316億9620万	+7.78%
02/17	2,437	2,449	2,355	2,371	-3.81%	48,900	313億6548万	+7.04%
02/14	2,560	2,586	2,463	2,465	+4.18%	78,600	326億899万	+11.69%
02/13	15:30 取締役会の実効性評価のためのアンケート結果に関するお知らせ
02/13	15:30 Huaqin Technology Co., Ltd.との合弁会社設立に関するお知らせ
02/13	15:30 2024年12月期決算補足説明資料
02/13	15:30 剰余金の配当に関するお知らせ
02/13	15:30 2024年12月期決算短信〔日本基準〕(連結)
02/13	2,351	2,388	2,344	2,366	+0.25%	32,700	312億9934万	+7.89%
02/12	2,330	2,397	2,330	2,360	+1.86%	34,300	312億1996万	+8.06%
02/10	2,263	2,323	2,255	2,317	+2.39%	24,900	306億5112万	+6.58%
02/07	2,254	2,275	2,253	2,263	+0.71%	11,900	299億3677万	+4.33%
02/06	2,247	2,257	2,241	2,247	+0.09%	10,300	297億2511万	+3.69%
02/05	2,235	2,280	2,228	2,245	+0.85%	30,400	296億9865万	+3.74%
02/04	2,220	2,260	2,220	2,226	+1.69%	22,900	294億4730万	+3.01%
02/03	2,201	2,213	2,164	2,189	-1.08%	26,200	289億5784万	+1.44%
01/31	2,213	2,224	2,198	2,213	+0.09%	13,300	292億7533万	+2.6%
01/30	2,200	2,225	2,185	2,211	+0.5%	22,400	292億4887万	+2.65%
01/29	2,188	2,223	2,188	2,200	+0.55%	40,300	291億336万	+2.28%
01/28	2,138	2,200	2,116	2,188	+2.34%	25,500	289億4461万	+1.86%
01/27	2,199	2,210	2,130	2,138	-1.11%	29,800	282億8317万	-0.42%
01/24	2,142	2,162	2,119	2,162	+0.93%	29,500	286億66万	+0.42%
01/23	2,170	2,181	2,134	2,142	-1.29%	24,500	283億3608万	-0.7%
01/22	2,152	2,170	2,146	2,170	+0.51%	22,400	287億649万	+0.51%
01/21	2,144	2,164	2,132	2,159	+1.7%	17,200	285億6097万	-0.14%
01/20	2,108	2,126	2,107	2,123	+1%	14,600	280億8474万	-1.89%
01/17	2,108	2,122	2,053	2,102	-0.28%	25,100	278億693万	-3.04%
01/16	2,116	2,206	2,108	2,108	-0.24%	27,600	278億8631万	-2.95%
01/15	2,108	2,131	2,101	2,113	+0.24%	12,200	279億5245万	-2.94%
01/14	2,160	2,161	2,085	2,108	-3.21%	31,100	278億8631万	-3.48%
01/10	2,174	2,211	2,174	2,178	+0.37%	20,600	288億1232万	-0.73%
01/09	2,134	2,174	2,125	2,170	+2.17%	25,100	287億649万	-1.5%
01/08	15:30 「情報プラットフォーム」契約企業数の月次推移及び2025年度からの契約企業数等の開示に関するお知らせ
01/08	2,167	2,167	2,120	2,124	-1.21%	25,500	280億9797万	-4.02%
01/07	2,137	2,174	2,124	2,150	+1.9%	38,800	284億4192万	-3.46%
01/06	2,176	2,176	2,103	2,110	-3.03%	65,000	279億1276万	-5.72%
2024
12/30	2,199	2,221	2,168	2,176	-1.72%	24,400	287億8586万	-3.29%
12/27	2,150	2,215	2,150	2,214	+1.65%	41,400	292億8856万	-1.99%
12/26	2,166	2,200	2,161	2,178	+0.46%	74,900	288億1232万	-3.97%
12/25	2,178	2,229	2,146	2,168	+0.05%	33,000	286億8003万	-4.83%
12/24	2,173	2,189	2,149	2,167	+0.37%	22,500	286億6680万	-5.25%

3901 マークラインズ

IR情報

2024/12/24～2025/05/27

IR情報＆株価推移

開示資料

決算

株式

チャート