まぐまぐ（4059）の株価チャート
株価
5/29
- 前日 (5/28)
- 371
- 始値
- 366
- 高値
- 369
- 安値
- 362
- 終値 -2.43%
- 362
- 出来高 -81.48%
- 500
乖離率
- 株価（5日）
移動平均値 - -1.9%
369 - 株価（25日）
移動平均値 - -11.92%
411 - 出来高（5日）
移動平均値 - -71.59%
1,760
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 366 | 369 | 362 | 362 | -2.43% | 500 | 10億8129万 | -11.92% | 72.09 | 1.21 |
| 05/28 | 370 | 371 | 356 | 371 | +1.92% | 2,700 | 11億817万 | -10.6% | 73.88 | 1.24 |
| 05/27 | 369 | 369 | 362 | 364 | -3.45% | 2,100 | 10億8726万 | -13.13% | 72.48 | 1.21 |
| 05/26 | 366 | 377 | 366 | 377 | +1.89% | 1,000 | 11億2609万 | -10.87% | 75.07 | 1.26 |
| 05/25 | 365 | 380 | 365 | 370 | 0% | 2,500 | 11億519万 | -13.15% | 73.68 | 1.23 |
| 05/22 | 372 | 375 | 367 | 370 | -0.54% | 3,000 | 11億519万 | -13.95% | 73.68 | 1.23 |
| 05/21 | 368 | 376 | 368 | 372 | +2.2% | 2,500 | 11億1116万 | -14.48% | 74.08 | 1.24 |
| 05/20 | 370 | 370 | 362 | 364 | -1.09% | 700 | 10億8726万 | -17.08% | 72.48 | 1.21 |
| 05/19 | 370 | 382 | 358 | 368 | +2.79% | 14,000 | 10億9921万 | -17.12% | 73.28 | 1.23 |
| 05/18 | 387 | 403 | 347 | 358 | -8.21% | 19,600 | 10億6934万 | -20.09% | 71.29 | 1.19 |
| 05/15 | 385 | 393 | 385 | 390 | +1.3% | 10,400 | 11億6493万 | -13.91% | 77.66 | 1.3 |
| 05/14 | 389 | 392 | 385 | 385 | -2.28% | 6,300 | 11億4999万 | -15.57% | 76.67 | 1.28 |
| 05/13 | 398 | 402 | 388 | 394 | -1.01% | 12,800 | 11億7687万 | -14.16% | 78.46 | 1.31 |
| 05/12 | 395 | 403 | 388 | 398 | -1.24% | 14,400 | 11億8882万 | -13.85% | 79.25 | 1.32 |
| 05/11 | 457 | 457 | 398 | 403 | -12.39% | 65,600 | 12億376万 | -13.33% | 80.25 | 1.34 |
| 05/08 | 456 | 460 | 456 | 460 | +0.44% | 500 | 13億7402万 | -1.5% | 91.6 | 1.53 |
| 05/07 | 454 | 461 | 454 | 458 | -0.43% | 300 | 13億6804万 | -1.93% | 91.2 | 1.52 |
| 05/01 | 456 | 464 | 456 | 460 | +0.66% | 3,600 | 13億7402万 | -1.5% | 91.6 | 1.53 |
| 04/30 | 455 | 458 | 455 | 457 | +0.22% | 900 | 13億6505万 | -2.35% | 91 | 1.52 |
| 04/28 | 459 | 460 | 456 | 456 | -2.36% | 5,000 | 13億6207万 | -2.56% | 90.8 | 1.52 |
| 04/27 | 461 | 467 | 461 | 467 | +1.74% | 3,700 | 13億9492万 | -0.43% | 92.99 | 1.55 |
| 04/24 | 461 | 465 | 459 | 459 | -1.29% | 7,100 | 13億7103万 | -2.13% | 91.4 | 1.53 |
| 04/23 | 469 | 469 | 465 | 465 | -0.85% | 900 | 13億8895万 | -1.06% | 92.6 | 1.55 |
| 04/22 | 469 | 469 | 465 | 469 | 0% | 400 | 14億90万 | -0.42% | 93.39 | 1.56 |
| 04/21 | 468 | 470 | 468 | 469 | +0.21% | 5,100 | 14億90万 | -0.64% | 93.39 | 1.56 |
| 04/20 | 465 | 469 | 461 | 468 | +0.65% | 8,100 | 13億9791万 | -1.06% | 93.19 | 1.56 |
| 04/17 | 463 | 465 | 463 | 465 | 0% | 1,100 | 13億8895万 | -1.9% | 92.6 | 1.55 |
| 04/16 | 468 | 469 | 465 | 465 | -0.64% | 1,900 | 13億8895万 | -2.11% | 92.6 | 1.55 |
| 04/15 | 470 | 470 | 468 | 468 | -0.43% | 300 | 13億9791万 | -1.89% | 93.19 | 1.56 |
| 04/14 | 483 | 483 | 468 | 470 | -3.09% | 6,300 | 14億389万 | -1.67% | 93.59 | 1.56 |
| 04/13 | 473 | 485 | 473 | 485 | +1.68% | 2,700 | 14億4869万 | +1.25% | 96.58 | 1.61 |
| 04/10 | 485 | 485 | 477 | 477 | -0.21% | 1,200 | 14億2479万 | -0.42% | 94.99 | 1.59 |
| 04/09 | 473 | 481 | 473 | 478 | +0.63% | 4,000 | 14億2778万 | -0.42% | 95.18 | 1.59 |
| 04/08 | 474 | 475 | 474 | 475 | +0.42% | 2,100 | 14億1882万 | -1.25% | 94.59 | 1.58 |
| 04/07 | 466 | 473 | 466 | 473 | +1.07% | 1,700 | 14億1285万 | -1.87% | 94.19 | 1.57 |
| 04/06 | 472 | 472 | 468 | 468 | -0.43% | 1,200 | 13億9791万 | -3.11% | 93.19 | 1.56 |
| 04/03 | 467 | 470 | 467 | 470 | +0.21% | 900 | 14億389万 | -3.09% | 93.59 | 1.56 |
| 04/02 | 464 | 469 | 464 | 469 | +0.64% | 1,400 | 14億90万 | -3.5% | 93.39 | 1.56 |
| 04/01 | 470 | 470 | 461 | 466 | -0.64% | 400 | 13億9194万 | -4.51% | 92.79 | 1.55 |
| 03/31 | 458 | 469 | 454 | 469 | +2.85% | 3,200 | 14億90万 | -4.29% | 93.39 | 1.56 |
| 03/30 | 458 | 463 | 454 | 456 | -1.3% | 2,000 | 13億6207万 | -7.13% | 90.8 | 1.52 |
| 03/27 | 462 | 464 | 459 | 462 | 0% | 5,700 | 13億7999万 | -6.48% | 92 | 1.54 |
| 03/26 | 464 | 471 | 456 | 462 | -1.49% | 9,400 | 13億7999万 | -6.67% | 92 | 1.54 |
| 03/25 | 467 | 475 | 467 | 469 | -0.42% | 2,300 | 14億90万 | -5.63% | 93.39 | 1.56 |
| 03/24 | 480 | 480 | 470 | 471 | -1.05% | 1,900 | 14億687万 | -5.61% | 93.79 | 1.57 |
| 03/23 | 482 | 482 | 462 | 476 | -2.06% | 4,400 | 14億2181万 | -5.18% | 94.79 | 1.58 |
| 03/19 | 490 | 493 | 486 | 486 | -1.62% | 11,600 | 14億5168万 | -3.57% | 96.78 | 1.62 |
| 03/18 | 497 | 499 | 494 | 494 | +0.2% | 600 | 14億7557万 | -2.56% | 98.37 | 1.64 |
| 03/17 | 494 | 497 | 493 | 493 | -0.2% | 10,300 | 14億7259万 | -3.14% | 98.17 | 1.64 |
| 03/16 | 490 | 497 | 490 | 494 | -0.2% | 5,400 | 14億7557万 | -3.33% | 98.37 | 1.64 |
| 03/13 | 492 | 495 | 483 | 495 | 0% | 17,600 | 14億7856万 | -3.51% | 98.57 | 1.65 |
| 03/12 | 490 | 499 | 488 | 495 | +0.2% | 8,000 | 14億7856万 | -3.7% | 98.57 | 1.65 |
| 03/11 | 490 | 500 | 490 | 494 | +0.61% | 2,500 | 14億7557万 | -4.08% | 98.37 | 1.64 |
| 03/10 | 499 | 504 | 491 | 491 | -1.6% | 10,700 | 14億6661万 | -4.84% | 97.77 | 1.63 |
| 03/09 | 490 | 503 | 487 | 499 | -0.2% | 6,100 | 14億9051万 | -3.48% | 99.37 | 1.66 |
| 03/06 | 498 | 500 | 491 | 500 | +0.2% | 3,900 | 14億9350万 | -3.47% | 99.57 | 1.66 |
| 03/05 | 495 | 503 | 495 | 499 | +2.46% | 10,700 | 14億9051万 | -3.85% | 99.37 | 1.66 |
| 03/04 | 501 | 504 | 482 | 487 | -2.99% | 12,700 | 14億5466万 | -6.35% | 96.98 | 1.62 |
| 03/03 | 507 | 511 | 493 | 502 | -0.99% | 13,100 | 14億9947万 | -3.65% | 99.96 | 1.67 |
| 03/02 | 510 | 510 | 505 | 507 | -0.59% | 4,000 | 15億1440万 | -2.87% | 100.96 | 1.69 |
| 02/27 | 508 | 517 | 508 | 510 | +0.39% | 1,600 | 15億2337万 | -2.3% | 101.56 | 1.7 |
| 02/26 | 509 | 513 | 505 | 508 | -0.78% | 15,700 | 15億1739万 | -2.68% | 101.16 | 1.69 |
| 02/25 | 513 | 513 | 511 | 512 | 0% | 1,200 | 15億2934万 | -2.1% | 101.95 | 1.7 |
| 02/24 | 513 | 514 | 508 | 512 | 0% | 3,900 | 15億2934万 | -2.1% | 101.95 | 1.7 |
| 02/20 | 512 | 515 | 505 | 512 | 0% | 6,000 | 14億9324万 | -2.1% | 101.95 | 1.66 |
| 02/19 | 505 | 517 | 505 | 512 | +1.19% | 2,100 | 14億9324万 | -2.1% | 101.95 | 1.66 |
| 02/18 | 509 | 514 | 506 | 506 | -0.39% | 4,100 | 14億7574万 | -3.25% | 100.76 | 1.64 |
| 02/17 | 520 | 521 | 506 | 508 | -1.17% | 15,400 | 14億8158万 | -3.05% | 101.16 | 1.65 |
| 02/16 | 528 | 528 | 509 | 514 | -4.46% | 7,400 | 14億9908万 | -2.1% | 102.35 | 1.67 |
| 02/13 | 543 | 552 | 530 | 538 | -0.92% | 4,100 | 15億6907万 | +2.28% | 107.13 | 1.75 |
| 02/12 | 555 | 567 | 543 | 543 | -1.99% | 7,100 | 15億8365万 | +3.23% | 108.13 | 1.76 |
| 02/10 | 550 | 560 | 544 | 554 | +2.4% | 10,600 | 16億1574万 | +5.73% | 110.32 | 1.8 |
| 02/09 | 542 | 552 | 540 | 541 | -0.18% | 11,500 | 15億7782万 | +3.64% | 107.73 | 1.76 |
| 02/06 | 534 | 543 | 532 | 542 | +1.5% | 3,700 | 15億8074万 | +4.03% | 107.93 | 1.76 |
| 02/05 | 532 | 535 | 526 | 534 | +0.75% | 3,600 | 15億5741万 | +2.69% | 106.34 | 1.74 |
| 02/04 | 520 | 543 | 520 | 530 | +1.15% | 9,100 | 15億4574万 | +2.12% | 105.54 | 1.72 |
| 02/03 | 525 | 528 | 520 | 524 | +0.38% | 3,100 | 15億2824万 | +0.96% | 104.34 | 1.7 |
| 02/02 | 518 | 525 | 517 | 522 | +1.16% | 7,900 | 15億2241万 | +0.77% | 103.95 | 1.7 |
| 01/30 | 516 | 521 | 515 | 516 | -0.58% | 6,800 | 15億491万 | -0.39% | 102.75 | 1.68 |
| 01/29 | 520 | 524 | 519 | 519 | +0.78% | 1,400 | 15億1366万 | +0.19% | 103.35 | 1.69 |
| 01/28 | 517 | 518 | 515 | 515 | -0.96% | 5,400 | 15億199万 | -0.58% | 102.55 | 1.67 |
| 01/27 | 516 | 524 | 516 | 520 | -1.14% | 8,500 | 15億1658万 | 0% | 103.55 | 1.69 |
| 01/26 | 530 | 530 | 520 | 526 | +0.57% | 4,400 | 15億3407万 | +0.96% | 104.74 | 1.71 |
| 01/23 | 515 | 525 | 515 | 523 | +1.95% | 6,000 | 15億2532万 | +0.19% | 104.15 | 1.7 |
| 01/22 | 515 | 528 | 513 | 513 | -0.97% | 8,600 | 14億9616万 | -1.91% | 102.15 | 1.67 |
| 01/21 | 510 | 525 | 510 | 518 | +1.17% | 3,300 | 15億1074万 | -1.33% | 103.15 | 1.68 |
| 01/20 | 512 | 529 | 510 | 512 | -0.19% | 9,900 | 14億9324万 | -2.66% | 101.95 | 1.66 |
| 01/19 | 514 | 518 | 513 | 513 | -0.39% | 5,600 | 14億9616万 | -2.84% | 102.15 | 1.67 |
| 01/16 | 510 | 515 | 506 | 515 | -0.96% | 18,000 | 15億199万 | -2.65% | 102.55 | 1.67 |
| 01/15 | 516 | 520 | 511 | 520 | +0.58% | 3,700 | 15億1658万 | -2.07% | 103.55 | 1.69 |
| 01/14 | 532 | 532 | 517 | 517 | -2.82% | 2,700 | 15億783万 | -2.82% | 102.95 | 1.68 |
| 01/13 | 534 | 545 | 519 | 532 | -0.19% | 7,900 | 15億5157万 | -0.37% | 105.94 | 1.73 |
| 01/09 | 521 | 534 | 518 | 533 | +0.95% | 4,200 | 15億5449万 | -0.19% | 106.14 | 1.73 |
| 01/08 | 519 | 529 | 519 | 528 | -0.19% | 2,300 | 15億3991万 | -1.12% | 105.14 | 1.72 |
| 01/07 | 501 | 529 | 501 | 529 | +4.75% | 10,800 | 15億4282万 | -1.12% | 105.34 | 1.72 |
| 01/06 | 515 | 527 | 500 | 505 | -1.75% | 21,100 | 14億7283万 | -5.61% | 100.56 | 1.64 |
| 01/05 | 515 | 518 | 510 | 514 | +0.19% | 3,900 | 14億9908万 | -4.28% | 102.35 | 1.67 |
| 2025 | ||||||||||
| 12/30 | 516 | 516 | 506 | 513 | -0.77% | 21,000 | 14億9616万 | -4.65% | 102.15 | 1.74 |
| 12/29 | 521 | 521 | 511 | 517 | +1.17% | 2,700 | 15億783万 | -4.08% | 102.95 | 1.75 |
| 12/26 | 515 | 518 | 504 | 511 | -0.39% | 19,700 | 14億9033万 | -5.55% | 101.76 | 1.73 |
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 | |
| 2020年 9月期 | 4,960 9/30 | 2,829 9/25 | 3,152,800 9/28 | 135億4080万 | 77億2317万 | - | -34.45% 10/30 |
| 2021年 9月期 | 5,660 10/2 | 905 8/23 8/20 | 3,993,700 10/2 | 154億5180万 | 25億974万 | +29.33% 6/4 | -22.7% 11/17 |
| 2022年 9月期 | 940 10/1 | 549 3/10 | 95,700 7/13 | 26億737万 | 15億2281万 | +17.09% 4/11 | -13.86% 12/28 |
| 2023年 9月期 | 651 10/5 10/3 | 483 12/28 | 52,700 12/27 | 18億3243万 | 13億5954万 | +7.66% 6/26 | -15.07% 12/27 |
| 2024年 9月期 | 1,069 2/16 | 436 8/5 | 2,081,100 1/9 | 30億902万 | 12億2725万 | +73.05% 1/5 | -26.33% 8/5 |
| 2025年 9月期 | 876 9/11 | 388 4/7 | 1,770,500 9/11 | 24億7277万 | 10億9524万 | +30.92% 8/25 | -27.08% 4/7 |
| 最新 | 362 2026/5/29 | 500 | 10億8129万 | -11.92% 411 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -62%（0.38倍）
- 2022/12/30 vs 2021/12/30
- -26%（0.74倍）
- 2023/12/29 vs 2022/12/30
- 38%（1.38倍）
- 2024/12/30 vs 2023/12/29
- -16%（0.84倍）
- 2025/12/30 vs 2024/12/30
- -10%（0.9倍）
- 2026/05/29 vs 2025/12/30
- -29%（0.71倍）
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。
