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
10/05	60,540	61,150	59,630	59,870	+2.6%	123,100	-	+8.88%	-	-
10/02	58,700	59,620	58,020	58,350	-0.29%	96,800	-	+6.56%	-	-
10/01	56,040	58,710	55,250	58,520	+4.99%	146,400	-	+7.22%	-	-
09/30	55,780	56,450	55,150	55,740	+2.99%	119,800	-	+2.49%	-	-
09/29	54,570	55,270	53,170	54,120	-2.36%	112,300	-	-0.37%	-	-
09/28	56,630	57,400	55,430	55,430	-0.36%	125,800	-	+1.96%	-	-
09/25	55,540	56,250	54,850	55,630	-0.29%	101,900	-	+2.36%	-	-
09/24	56,460	56,960	55,560	55,790	+0.22%	97,700	-	+2.4%	-	-
09/18	56,040	56,850	55,330	55,670	+2.47%	98,200	-	+1.72%	-	-
09/17	55,530	56,100	53,600	54,330	-0.37%	73,400	-	-1.12%	-	-
09/16	53,750	54,530	53,390	54,530	+1.45%	31,000	-	-1.32%	-	-
09/15	51,990	54,400	51,990	53,750	+1.43%	67,800	-	-3.16%	-	-
09/14	53,510	53,510	51,700	52,990	-2.7%	108,600	-	-4.87%	-	-
09/11	53,610	54,640	53,040	54,460	-2.4%	77,300	-	-2.41%	-	-
09/10	57,740	57,740	55,250	55,800	-3.36%	95,700	-	-0.2%	-	-
09/09	56,140	58,350	55,720	57,740	+2.85%	112,300	-	+2.95%	-	-
09/08	58,420	58,420	56,140	56,140	-3.98%	120,000	-	+0.13%	-	-
09/07	56,000	58,750	55,690	58,470	+9.27%	179,100	-	+4.33%	-	-
09/04	51,430	54,160	51,200	53,510	+5.92%	141,500	-	-4.32%	-	-
09/03	51,050	51,060	50,010	50,520	-0.39%	73,800	-	-9.63%	-	-
09/02	51,760	51,760	50,500	50,720	-2.97%	60,900	-	-9.26%	-	-
09/01	52,320	53,200	52,000	52,270	-1.75%	77,800	-	-6.63%	-	-
08/31	52,020	53,540	51,290	53,200	+0.34%	90,300	-	-5.28%	-	-
08/28	54,050	54,800	52,750	53,020	-1.91%	56,500	-	-5.89%	-	-
08/27	55,150	55,390	52,900	54,050	-0.18%	53,000	-	-4.43%	-	-
08/26	52,990	54,250	52,160	54,150	+0.45%	75,900	-	-4.52%	-	-
08/25	52,890	53,910	51,780	53,910	+0.37%	101,000	-	-5.1%	-	-
08/24	53,100	54,960	52,820	53,710	-0.72%	58,500	-	-5.5%	-	-
08/21	53,200	54,480	52,680	54,100	-1.99%	104,800	-	-5.12%	-	-
08/20	54,200	55,870	54,000	55,200	+0.33%	101,400	-	-3.79%	-	-
08/19	55,100	56,820	54,610	55,020	-6.75%	117,200	-	-4.39%	-	-
08/18	62,980	63,550	59,000	59,000	-4.81%	104,300	-	+2.15%	-	-
08/17	61,030	61,980	60,110	61,980	+1.59%	85,200	-	+7.12%	-	-
08/14	63,170	64,290	60,240	61,010	-1.87%	134,300	-	+5.59%	-	-
08/13	61,260	62,270	60,320	62,170	+2.47%	127,400	-	+7.74%	-	-
08/12	58,060	62,000	57,400	60,670	+3.25%	180,700	-	+5.33%	-	-
08/10	57,600	58,950	56,380	58,760	+5.68%	116,600	-	+1.47%	-	-
08/07	57,500	58,570	54,120	55,600	-2.52%	117,000	-	-4.96%	-	-
08/06	57,520	58,570	56,550	57,040	-5.33%	158,000	-	-3.65%	-	-
08/05	59,690	60,960	58,250	60,250	+5.37%	176,000	-	+0.63%	-	-
08/04	55,600	58,320	55,440	57,180	+2.79%	116,900	-	-5.17%	-	-
08/03	55,470	57,330	54,000	55,630	+0.16%	158,700	-	-8.42%	-	-
07/31	58,000	58,000	54,540	55,540	+5.07%	284,100	-	-9.35%	-	-
07/30	50,600	55,750	50,600	52,860	+5.13%	226,100	-	-14.48%	-	-
07/29	52,540	54,170	47,340	50,280	-4.95%	386,900	-	-19.5%	-	-
07/28	52,920	53,840	51,680	52,900	-7.06%	182,700	-	-16.31%	-	-
07/27	57,020	57,780	55,550	56,920	-1.11%	100,700	-	-10.93%	-	-
07/24	57,440	58,860	56,590	57,560	-1.51%	77,600	-	-10.64%	-	-
07/23	58,600	60,400	58,090	58,440	+0.86%	86,900	-	-9.8%	-	-
07/22	58,020	60,410	57,780	57,940	+2.6%	104,800	-	-11.18%	-	-
07/21	55,100	56,750	54,040	56,470	+3.37%	99,600	-	-14.03%	-	-
07/17	55,380	56,380	52,310	54,630	-6.42%	145,200	-	-17.46%	-	-
07/16	58,910	60,500	58,010	58,380	-7.2%	114,500	-	-12.38%	-	-
07/15	60,050	63,260	59,980	62,910	+5.57%	108,100	-	-6.03%	-	-
07/14	59,210	59,700	57,600	59,590	-1.03%	97,000	-	-11.08%	-	-
07/13	61,090	64,990	59,290	60,210	-2.18%	137,700	-	-10.81%	-	-
07/10	61,890	62,930	61,000	61,550	+2.55%	97,600	-	-9.23%	-	-
07/09	60,010	62,220	58,270	60,020	+1.52%	131,000	-	-12.13%	-	-
07/08	59,010	63,000	57,350	59,120	-0.77%	236,400	-	-14.25%	-	-
07/07	67,850	67,850	59,000	59,580	-12.74%	251,100	-	-14.38%	-	-
07/06	72,270	72,560	66,230	68,280	-7.35%	277,900	-	-2.54%	-	-
07/03	69,140	73,700	68,450	73,700	+0.86%	133,200	-	+4.7%	-	-
07/02	71,720	76,240	70,710	73,070	-1.04%	176,800	-	+3.76%	-	-
07/01	72,300	75,000	70,900	73,840	+4.29%	146,700	-	+4.9%	-	-
06/30	69,500	71,940	68,300	70,800	+3.39%	92,200	-	+0.58%	-	-
06/29	68,350	69,280	66,440	68,480	-0.13%	92,200	-	-3.01%	-	-
06/26	66,520	69,280	65,500	68,570	-0.74%	142,400	-	-3.43%	-	-
06/25	71,800	71,800	68,410	69,080	+0.01%	97,200	-	-3.03%	-	-
06/24	67,770	71,300	67,110	69,070	+0.01%	91,300	-	-3.08%	-	-
06/23	71,640	73,500	69,060	69,060	-1.89%	134,400	-	-3.02%	-	-
06/22	70,080	72,800	69,700	70,390	+1.02%	180,900	-	-1.07%	-	-
06/19	67,500	70,760	67,320	69,680	+4.28%	234,800	-	-2%	-	-
06/18	69,500	71,000	66,820	66,820	-3.95%	195,100	-	-6.21%	-	-
06/17	68,340	70,300	68,340	69,570	+0.33%	125,800	-	-3.03%	-	-
06/16	69,840	71,300	68,020	69,340	+0.64%	112,900	-	-3.77%	-	-
06/15	68,760	69,480	67,460	68,900	+4.77%	129,100	-	-4.28%	-	-
06/12	69,660	70,320	65,660	65,760	-0.81%	165,000	-	-8.42%	-	-
06/11	61,680	67,270	60,450	66,300	+2.5%	228,200	-	-7.83%	-	-
06/10	68,800	69,000	63,510	64,680	-9.92%	232,600	-	-10.43%	-	-
06/09	67,980	71,820	66,250	71,800	+5.98%	182,400	-	-0.9%	-	-
06/08	66,540	69,450	66,320	67,750	-8.36%	160,200	-	-6.58%	-	-
06/05	74,580	74,890	71,440	73,930	-2.83%	129,900	-	+1.6%	-	-
06/04	74,700	76,080	74,010	76,080	+1.32%	88,600	-	+4.56%	-	-
06/03	75,870	77,160	72,990	75,090	+5.21%	151,500	-	+3.35%	-	-
06/02	75,800	75,800	69,330	71,370	-6.85%	178,800	-	-1.61%	-	-
06/01	73,030	77,670	72,550	76,620	+2.93%	143,300	-	+5.44%	-	-
05/29	74,370	75,930	70,360	74,440	+2.8%	195,100	-	+2.57%	-	-
05/28	73,010	74,800	70,500	72,410	-1.79%	122,200	-	+0.01%	-	-
05/27	78,480	78,900	72,910	73,730	-3.2%	139,000	-	+1.99%	-	-
05/26	78,920	78,980	75,500	76,170	-3.05%	149,600	-	+5.63%	-	-
05/25	76,110	79,610	76,110	78,570	+5.68%	128,000	-	+9.59%	-	-
05/22	71,430	74,880	71,220	74,350	+6.49%	130,200	-	+4.39%	-	-
05/21	70,320	72,450	69,010	69,820	+3.24%	116,400	-	-1.49%	-	-
05/20	65,640	67,990	65,180	67,630	-0.01%	237,200	-	-4.28%	-	-
05/19	68,080	68,860	66,240	67,640	-2.08%	137,500	-	-4.02%	-	-
05/18	73,110	73,110	68,670	69,080	-5.8%	176,600	-	-1.78%	-	-
05/15	80,710	81,010	72,980	73,330	-7.42%	175,200	-	+4.9%	-	-
05/14	78,910	85,650	78,000	79,210	+2.33%	354,900	-	+14.35%	-	-
05/13	66,520	77,410	66,160	77,410	+14.83%	312,300	-	+13.26%	-	-
05/12	65,520	67,620	64,670	67,410	+4.48%	211,500	-	-0.03%	-	-

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
2010年 3月期	2,450 9/10 9/9	966 4/1	218,400 9/9	-	-	219億8899万 3/31
2011年 3月期	2,869 2/21	1,772 5/24	125,500 3/14	317億6556万	196億1958万	298億3904万 3/31
2012年 3月期	3,800 7/22	2,549 4/8	565,800 8/31	420億7360万	282億2252万	454億6710万 3/30
2013年 3月期	3,690 4/2	1,902 7/26	317,200 4/26	408億5568万	210億5894万	327億1156万 3/29
2014年 3月期	4,480 3/11	2,480 4/2	477,700 5/16	554億2656万	274億5856万	496億4747万 3/31
2015年 3月期	4,410 6/18	2,482 2/9	668,300 2/9	545億6052万	307億730万	351億7284万 3/31
2016年 3月期	3,065 12/2	2,300 9/7	264,300 4/30	379億2018万	284億5560万	339億65万 3/31
2017年 3月期	4,300 3/13	2,467 4/8	427,900 7/29	531億9960万	305億2172万	491億67万 3/31
2018年 3月期	10,230 2/2	3,580 4/17 4/13	512,400 1/31	1265億6556万	442億9176万	1040億9054万 3/30
2019年 3月期	9,900 5/7	4,980 3/27	429,100 11/1	1224億8280万	616億1256万	644億3087万 3/29
2020年 3月期	8,820 1/14	4,410 5/21	420,200 7/31	1091億2104万	545億6052万	812億6680万 3/31
2021年 3月期	12,360 1/14	5,670 4/6	217,800 7/28	1529億1792万	701億4924万	1401億3324万 3/31
2022年 3月期	16,880 1/5	10,050 10/5	242,300 1/28	2088億3936万	1243億3860万	2015億9488万 3/31
2023年 3月期	19,090 12/1	13,470 4/12	151,500 1/31	2361億8148万	1666億5084万	2265億1376万 3/31
2024年 3月期	35,300 3/4	16,710 4/27	227,200 10/26	4367億3160万	2067億3612万	3997億4715万 3/29
2025年 3月期	51,480 1/23	28,910 8/5	433,200 1/29	6369億1056万	3576億7452万	3741億4540万 3/31
2026年 3月期	64,700 3/3	21,095 4/7	853,900 11/5	8004億6840万	2609億8734万	6515億4598万 3/31
最新	59,870 2026/10/5		123,100	7407億1164万

MARUWA（5344）の時価総額の推移

2026/05/12～2026/10/05

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート