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
09/28	983	990	974	987	+0.2%	18,100	-	+3.24%	-	-
09/25	991	1,000	975	985	-0.2%	24,200	-	+3.58%	-	-
09/24	970	995	968	987	+2.28%	29,300	-	+4.33%	-	-
09/18	962	981	955	965	-0.1%	25,900	-	+2.44%	-	-
09/17	960	974	959	966	+0.94%	19,100	-	+3.09%	-	-
09/16	978	981	956	957	-2.55%	14,500	-	+2.57%	-	-
09/15	971	985	970	982	+0.41%	13,700	-	+5.59%	-	-
09/14	937	981	937	978	+3.71%	28,500	-	+5.73%	-	-
09/11	959	969	939	943	-3.18%	23,000	-	+2.39%	-	-
09/10	932	977	922	974	+3.73%	49,100	-	+6.1%	-	-
09/09	950	950	931	939	-2.39%	25,500	-	+2.74%	-	-
09/08	968	986	960	962	-0.41%	25,100	-	+5.71%	-	-
09/07	1,002	1,010	960	966	-4.07%	65,300	-	+6.74%	-	-
09/04	987	1,034	978	1,007	+2.03%	157,300	-	+11.89%	-	-
09/03	940	1,021	933	987	+5.67%	327,300	-	+10.53%	-	-
09/02	1,018	1,035	915	934	-3.41%	687,100	-	+5.3%	-	-
09/01	974	974	950	967	-0.72%	31,800	-	+8.53%	-	-
08/31	930	974	926	974	+4.39%	60,300	-	+9.19%	-	-
08/28	929	947	923	933	+1.08%	21,200	-	+4.6%	-	-
08/27	928	954	918	923	-0.54%	37,200	-	+3.24%	-	-
08/26	904	940	904	928	+2.54%	43,600	-	+3.57%	-	-
08/25	893	906	892	905	+0.89%	16,400	-	+0.78%	-	-
08/24	914	917	893	897	-2.5%	19,100	-	-0.22%	-	-
08/21	915	925	900	920	-0.97%	36,000	-	+2.34%	-	-
08/20	861	929	861	929	+8.65%	84,000	-	+3.34%	-	-
08/19	859	875	855	855	-2.17%	45,200	-	-4.89%	-	-
08/18	874	881	869	874	-1.02%	20,200	-	-3%	-	-
08/17	850	883	850	883	+4.37%	54,100	-	-2.21%	-	-
08/14	865	879	846	846	-2.65%	63,700	-	-6.31%	-	-
08/13	881	882	863	869	-0.57%	29,700	-	-3.87%	-	-
08/12	870	886	868	874	+1.04%	28,300	-	-3.43%	-	-
08/10	870	876	854	865	-0.57%	36,100	-	-4.53%	-	-
08/07	868	875	857	870	-0.68%	42,100	-	-4.08%	-	-
08/06	856	880	850	876	+0.81%	33,300	-	-3.42%	-	-
08/05	849	872	849	869	+2.36%	61,600	-	-3.98%	-	-
08/04	826	859	825	849	+2.17%	30,900	-	-6.19%	-	-
08/03	826	836	817	831	-1.19%	41,600	-	-8.08%	-	-
07/31	813	854	800	841	+2.56%	140,900	-	-6.97%	-	-
07/30	856	856	801	820	-4.09%	257,000	-	-9.19%	-	-
07/29	949	949	848	855	-16.5%	479,000	-	-5.32%	-	-
07/28	1,005	1,060	970	1,024	+2.3%	410,300	-	+13.65%	-	-
07/27	984	1,016	977	1,001	+3.3%	94,600	-	+12.09%	-	-
07/24	961	984	947	969	0%	64,600	-	+9.24%	-	-
07/23	980	998	953	969	-0.92%	59,200	-	+9.86%	-	-
07/22	965	985	960	978	-0.2%	42,200	-	+11.39%	-	-
07/21	932	999	931	980	+5.95%	133,600	-	+12.51%	-	-
07/17	904	925	900	925	+3.12%	56,600	-	+7.06%	-	-
07/16	922	930	892	897	-3.24%	27,700	-	+4.3%	-	-
07/15	921	928	900	927	+0.65%	21,200	-	+8.17%	-	-
07/14	914	929	908	921	-0.32%	24,500	-	+7.85%	-	-
07/13	908	929	905	924	+1.09%	29,100	-	+8.45%	-	-
07/10	892	914	882	914	+2.93%	23,200	-	+7.53%	-	-
07/09	885	893	878	888	+1.49%	11,700	-	+4.59%	-	-
07/08	872	899	857	875	-0.11%	23,300	-	+3.06%	-	-
07/07	906	913	876	876	-3.1%	18,500	-	+3.42%	-	-
07/06	891	913	876	904	+1.69%	35,100	-	+6.73%	-	-
07/03	868	889	860	889	+2.42%	32,400	-	+5.08%	-	-
07/02	844	874	844	868	+2.97%	30,300	-	+2.97%	-	-
07/01	844	850	836	843	-0.59%	11,400	-	+0.12%	-	-
06/30	854	854	825	848	+0.36%	26,400	-	+0.71%	-	-
06/29	825	846	825	845	+3.17%	31,700	-	+0.36%	-	-
06/26	824	824	805	819	+0.86%	31,500	-	-2.85%	-	-
06/25	815	821	811	812	-0.73%	8,800	-	-4.02%	-	-
06/24	812	828	809	818	+0.49%	18,100	-	-3.76%	-	-
06/23	832	832	811	814	-0.85%	13,800	-	-4.68%	-	-
06/22	826	847	821	821	-2.38%	17,100	-	-4.2%	-	-
06/19	856	863	833	841	-1.64%	26,300	-	-1.87%	-	-
06/18	858	870	843	855	-0.23%	35,400	-	-0.12%	-	-
06/17	806	875	806	857	+6.46%	69,100	-	+0.35%	-	-
06/16	817	817	803	805	-2.07%	26,500	-	-5.52%	-	-
06/15	826	827	813	822	+0.37%	18,200	-	-3.63%	-	-
06/12	842	842	813	819	-1.33%	26,500	-	-3.99%	-	-
06/11	832	839	816	830	-1.78%	56,800	-	-2.92%	-	-
06/10	858	861	836	845	-3.1%	47,400	-	-1.17%	-	-
06/09	879	882	861	872	+0.58%	118,700	-	+1.99%	-	-
06/08	887	887	850	867	-3.88%	43,000	-	+1.52%	-	-
06/05	866	904	865	902	+4.16%	61,000	-	+5.37%	-	-
06/04	845	874	841	866	+2.12%	40,400	-	+1.17%	-	-
06/03	872	872	837	848	-2.19%	32,000	-	-1.17%	-	-
06/02	873	873	847	867	-0.12%	43,900	-	+0.46%	-	-
06/01	836	872	831	868	+4.58%	66,700	-	0%	-	-
05/29	829	844	828	830	-0.48%	29,800	-	-4.93%	-	-
05/28	831	844	825	834	0%	26,700	-	-5.44%	-	-
05/27	858	871	831	834	-3.14%	58,800	-	-6.29%	-	-
05/26	876	876	854	861	-1.71%	23,300	-	-4.01%	-	-
05/25	888	916	858	876	-1.24%	38,900	-	-2.88%	-	-
05/22	902	902	880	887	-1.66%	41,100	-	-2.1%	-	-
05/21	927	941	892	902	-2.59%	83,200	-	-0.66%	-	-
05/20	910	942	907	926	+4.87%	143,900	-	+1.98%	-	-
05/19	843	888	843	883	+7.95%	138,800	-	-2.97%	-	-
05/18	820	837	800	818	-0.24%	52,800	-	-10.41%	-	-
05/15	808	825	795	820	+1.49%	81,200	-	-10.48%	-	-
05/14	811	819	792	808	0%	99,500	-	-12.08%	-	-
05/13	828	831	808	808	-2.06%	74,500	-	-12.36%	-	-
05/12	826	852	821	825	-0.84%	67,300	-	-10.81%	-	-
05/11	855	855	818	832	-3.37%	136,300	-	-10.44%	-	-
05/08	835	878	835	861	+3.36%	143,700	-	-7.42%	-	-
05/07	834	848	820	833	-0.48%	146,200	-	-10.62%	-	-
05/01	867	873	835	837	-3.24%	136,100	-	-10.77%	-	-
04/30	860	880	820	865	-5.98%	612,600	-	-8.37%	-	-

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
2020年 9月期	12,120 8/25	2,700 12/11	10,495,900 12/11	1414億1252万	296億820万	1239億1071万 9/30
2021年 9月期	13,770 11/5	4,050 8/4	3,568,300 10/28	1606億6422万	498億8263万	573億7133万 9/30
2022年 9月期	6,050 11/15	1,242 9/30	1,714,900 4/6	750億4843万	156億1032万	156億9814万 9/30
2023年 9月期	1,653 1/25	861 8/17	882,100 10/26	207億7606万	108億7158万	128億1348万 9/29
2024年 9月期	1,034 10/2	410 8/5	1,897,300 2/5	130億6634万	52億892万	64億3961万 9/30
2025年 9月期	1,345 8/27	431 12/24	1,313,600 8/27	171億4700万	54億9468万	131億3092万 9/30
最新	987 2026/9/28		18,100	125億8296万

マクアケ（4479）の時価総額の推移

2026/04/30～2026/09/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート