MARUWA（5344）の株価チャート
株価
5/15
- 前日 (5/14)
- 79,210
- 始値
- 80,710
- 高値
- 81,010
- 安値
- 72,980
- 終値 -7.42%
- 73,330
- 出来高 -50.63%
- 175,200
乖離率
- 株価（5日）
移動平均値 - +1.32%
72,376 - 株価（25日）
移動平均値 - +4.9%
69,903 - 出来高（5日）
移動平均値 - -39.51%
289,620
2025/12/12～2026/05/15
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 | ||||||||||
| 05/15 | 80,710 | 81,010 | 72,980 | 73,330 | -7.42% | 175,200 | 9072億3876万 | +4.9% | 49.82 | 6.14 |
| 05/14 | 78,910 | 85,650 | 78,000 | 79,210 | +2.33% | 354,900 | 9799億8612万 | +14.35% | 53.82 | 6.64 |
| 05/13 | 66,520 | 77,410 | 66,160 | 77,410 | +14.83% | 312,300 | 9577億1652万 | +13.26% | 52.59 | 6.49 |
| 05/12 | 65,520 | 67,620 | 64,670 | 67,410 | +4.48% | 211,500 | 8339億9652万 | -0.03% | 45.8 | 5.65 |
| 05/11 | 69,930 | 70,970 | 64,510 | 64,520 | -6.4% | 394,200 | 7982億4144万 | -3.72% | 43.83 | 5.41 |
| 05/08 | 72,720 | 74,980 | 64,410 | 68,930 | -6.09% | 861,100 | 8528億196万 | +3.59% | 46.83 | 5.78 |
| 05/07 | 70,600 | 73,560 | 69,380 | 73,400 | +3.89% | 342,500 | 9081億480万 | +11.24% | 49.87 | 6.15 |
| 05/01 | 71,210 | 71,600 | 69,700 | 70,650 | -3.85% | 172,600 | 8740億8180万 | +8.07% | 48 | 5.92 |
| 04/30 | 73,070 | 74,330 | 72,880 | 73,480 | -0.57% | 96,000 | 9090億9456万 | +13.2% | 49.92 | 6.16 |
| 04/28 | 74,870 | 75,870 | 73,300 | 73,900 | +0.09% | 120,400 | 9142億9080万 | +14.83% | 50.21 | 6.19 |
| 04/27 | 73,500 | 74,600 | 72,620 | 73,830 | +0.59% | 102,200 | 9134億2476万 | +16.03% | 50.16 | 6.19 |
| 04/24 | 72,890 | 73,780 | 72,100 | 73,400 | +1.85% | 111,500 | 9081億480万 | +16.83% | 49.87 | 6.15 |
| 04/23 | 73,800 | 74,950 | 70,950 | 72,070 | -3.47% | 274,900 | 8916億5004万 | +15.92% | 48.96 | 6.04 |
| 04/22 | 72,300 | 75,870 | 71,110 | 74,660 | +0.35% | 361,000 | 9236億9352万 | +21.06% | 50.72 | 6.26 |
| 04/21 | 70,770 | 74,980 | 70,730 | 74,400 | +6.1% | 316,500 | 9204億7680万 | +22.02% | 50.55 | 6.23 |
| 04/20 | 69,650 | 70,860 | 69,420 | 70,120 | +0.89% | 143,900 | 8675億2464万 | +16.23% | 47.64 | 5.88 |
| 04/17 | 69,900 | 70,930 | 69,060 | 69,500 | +0.43% | 160,500 | 8598億5400万 | +16.07% | 47.22 | 5.82 |
| 04/16 | 67,180 | 69,380 | 67,070 | 69,200 | +4.99% | 138,200 | 8561億4240万 | +16.28% | 47.01 | 5.8 |
| 04/15 | 67,660 | 67,660 | 65,600 | 65,910 | -1.13% | 129,600 | 8154億3852万 | +11.19% | 44.78 | 5.52 |
| 04/14 | 67,740 | 68,600 | 66,100 | 66,660 | +1.4% | 109,100 | 8247億1752万 | +12.95% | 45.29 | 5.59 |
| 04/13 | 64,010 | 66,270 | 63,520 | 65,740 | +2.35% | 184,500 | 8133億3528万 | +12.33% | 44.66 | 5.51 |
| 04/10 | 63,290 | 64,560 | 62,220 | 64,230 | +1.81% | 125,900 | 7946億5356万 | +10.08% | 43.64 | 5.38 |
| 04/09 | 64,600 | 64,610 | 61,820 | 63,090 | -1.68% | 158,000 | 7805億4948万 | +8.21% | 42.86 | 5.29 |
| 04/08 | 62,280 | 64,170 | 60,410 | 64,170 | +9.96% | 225,700 | 7939億1124万 | +10.48% | 43.6 | 5.38 |
| 04/07 | 57,680 | 58,620 | 57,300 | 58,360 | +1.53% | 103,200 | 7220億2992万 | +0.67% | 39.65 | 4.89 |
| 04/06 | 55,120 | 58,490 | 54,970 | 57,480 | +2.42% | 115,800 | 7111億4256万 | -1.14% | 39.05 | 4.82 |
| 04/03 | 56,300 | 57,110 | 55,860 | 56,120 | +2.97% | 109,600 | 6943億1664万 | -3.73% | 38.13 | 4.7 |
| 04/02 | 58,000 | 58,200 | 54,100 | 54,500 | -4.25% | 182,200 | 6742億7400万 | -6.76% | 37.03 | 4.57 |
| 04/01 | 55,590 | 56,920 | 54,860 | 56,920 | +7.8% | 118,500 | 7042億1424万 | -3.05% | 38.67 | 4.77 |
| 03/31 | 53,040 | 54,450 | 52,110 | 52,800 | -4% | 160,600 | 6532億4160万 | -10.22% | 35.87 | 4.42 |
| 03/30 | 54,580 | 55,200 | 53,350 | 55,000 | -5.43% | 143,300 | 6804億6000万 | -6.63% | 37.36 | 4.61 |
| 03/27 | 57,580 | 58,580 | 56,110 | 58,160 | -1.66% | 135,200 | 7195億5552万 | -1.31% | 39.51 | 4.87 |
| 03/26 | 60,600 | 61,370 | 58,800 | 59,140 | -0.77% | 147,700 | 7316億8008万 | +0.56% | 40.18 | 4.96 |
| 03/25 | 58,200 | 59,780 | 58,060 | 59,600 | +6.98% | 111,900 | 7373億7120万 | +1.63% | 40.49 | 4.99 |
| 03/24 | 56,790 | 57,770 | 54,680 | 55,710 | +3.57% | 135,400 | 6892億4412万 | -4.64% | 37.85 | 4.67 |
| 03/23 | 54,910 | 56,470 | 53,790 | 53,790 | -5.68% | 191,200 | 6654億8988万 | -7.73% | 36.54 | 4.51 |
| 03/19 | 57,000 | 58,000 | 56,370 | 57,030 | -4.14% | 131,600 | 7055億7516万 | -1.95% | 38.74 | 4.78 |
| 03/18 | 57,590 | 59,730 | 57,410 | 59,490 | +4.04% | 111,300 | 7360億1028万 | +2.74% | 40.41 | 4.98 |
| 03/17 | 59,500 | 59,820 | 57,180 | 57,180 | -1.92% | 126,200 | 7074億3096万 | -0.44% | 38.84 | 4.79 |
| 03/16 | 58,300 | 59,330 | 57,590 | 58,300 | -0.95% | 102,100 | 7212億8760万 | +2.33% | 39.6 | 4.88 |
| 03/13 | 57,310 | 59,560 | 57,090 | 58,860 | -2.4% | 166,200 | 7282億1592万 | +4.06% | 39.99 | 4.93 |
| 03/12 | 62,340 | 62,940 | 60,200 | 60,310 | -4.78% | 229,500 | 7461億5532万 | +7.21% | 40.97 | 5.05 |
| 03/11 | 60,620 | 63,860 | 60,030 | 63,340 | +6.65% | 200,100 | 7836億4248万 | +13.29% | 43.03 | 5.31 |
| 03/10 | 58,200 | 59,950 | 58,000 | 59,390 | +9.15% | 175,600 | 7347億7308万 | +7.47% | 40.35 | 4.98 |
| 03/09 | 55,870 | 56,960 | 52,750 | 54,410 | -11.3% | 278,800 | 6731億6052万 | -0.7% | 36.96 | 4.56 |
| 03/06 | 61,200 | 62,680 | 59,500 | 61,340 | -2.84% | 131,900 | 7588億9848万 | +12.54% | 41.67 | 5.14 |
| 03/05 | 61,810 | 63,770 | 61,340 | 63,130 | +9.7% | 239,700 | 7810億4436万 | +16.93% | 42.89 | 5.29 |
| 03/04 | 59,320 | 61,430 | 56,850 | 57,550 | -6.15% | 171,400 | 7120億860万 | +7.72% | 39.1 | 4.82 |
| 03/03 | 63,910 | 64,700 | 61,160 | 61,320 | -2.2% | 169,600 | 7586億5104万 | +15.52% | 41.66 | 5.14 |
| 03/02 | 61,200 | 63,100 | 60,720 | 62,700 | +2.32% | 162,400 | 7757億2440万 | +19.03% | 42.59 | 5.25 |
| 02/27 | 58,510 | 61,350 | 58,020 | 61,280 | +1.96% | 155,200 | 7581億5616万 | +17.4% | 41.63 | 5.13 |
| 02/26 | 60,950 | 61,490 | 59,120 | 60,100 | -1.39% | 191,500 | 7435億5720万 | +16.18% | 40.83 | 5.04 |
| 02/25 | 60,300 | 62,600 | 59,890 | 60,950 | +2.52% | 190,100 | 7540億7340万 | +18.92% | 41.41 | 5.11 |
| 02/24 | 56,400 | 60,770 | 56,100 | 59,450 | +7.93% | 249,700 | 7355億1540万 | +17.13% | 40.39 | 4.98 |
| 02/20 | 55,040 | 55,720 | 54,630 | 55,080 | -0.99% | 97,700 | 6814億4976万 | +9.61% | 37.42 | 4.61 |
| 02/19 | 57,000 | 57,200 | 55,630 | 55,630 | +0.78% | 143,300 | 6882億5436万 | +11.4% | 37.79 | 4.66 |
| 02/18 | 54,550 | 55,790 | 54,350 | 55,200 | +0.47% | 108,200 | 6829億3440万 | +11.32% | 37.5 | 4.63 |
| 02/17 | 54,500 | 55,170 | 52,930 | 54,940 | +1.74% | 192,600 | 6797億1768万 | +11.64% | 37.32 | 4.6 |
| 02/16 | 54,580 | 55,020 | 52,900 | 54,000 | +2.7% | 176,300 | 6680億8800万 | +10.67% | 36.68 | 4.52 |
| 02/13 | 50,760 | 52,870 | 50,320 | 52,580 | +3.87% | 227,400 | 6505億1976万 | +8.65% | 35.72 | 4.41 |
| 02/12 | 50,460 | 51,020 | 48,040 | 50,620 | +0.42% | 213,900 | 6262億7064万 | +5.34% | 34.39 | 4.24 |
| 02/10 | 49,160 | 50,410 | 48,820 | 50,410 | +5.55% | 177,400 | 6236億7252万 | +5.49% | 34.25 | 4.22 |
| 02/09 | 48,320 | 48,640 | 47,030 | 47,760 | +4.74% | 168,200 | 5908億8672万 | +0.4% | 32.44 | 4 |
| 02/06 | 45,720 | 46,700 | 45,060 | 45,600 | -5.24% | 217,200 | 5641億6320万 | -3.72% | 30.98 | 3.82 |
| 02/05 | 50,190 | 51,180 | 47,120 | 48,120 | -6% | 242,300 | 5953億4064万 | +1.83% | 32.69 | 4.03 |
| 02/04 | 51,830 | 51,980 | 49,190 | 51,190 | -0.83% | 296,600 | 6333億2268万 | +8.82% | 34.77 | 4.29 |
| 02/03 | 48,600 | 51,700 | 46,500 | 51,620 | +9.36% | 473,900 | 6386億4264万 | +10.53% | 35.07 | 4.33 |
| 02/02 | 48,640 | 49,350 | 47,200 | 47,200 | -0.92% | 122,900 | 5839億5840万 | +1.84% | 32.06 | 3.95 |
| 01/30 | 47,630 | 48,340 | 46,820 | 47,640 | +0.93% | 124,000 | 5894億208万 | +3.23% | 32.36 | 3.99 |
| 01/29 | 49,300 | 49,300 | 46,500 | 47,200 | -2.52% | 129,100 | 5839億5840万 | +2.62% | 32.06 | 3.95 |
| 01/28 | 49,290 | 50,300 | 47,810 | 48,420 | -1.45% | 103,800 | 5990億5224万 | +5.83% | 32.89 | 4.06 |
| 01/27 | 48,720 | 49,340 | 48,290 | 49,130 | +0.57% | 94,400 | 6078億3636万 | +8.08% | 33.38 | 4.12 |
| 01/26 | 50,010 | 50,600 | 48,120 | 48,850 | -4.63% | 129,700 | 6043億7220万 | +8.11% | 33.19 | 4.09 |
| 01/23 | 51,110 | 51,970 | 50,600 | 51,220 | +0.91% | 96,500 | 6336億9384万 | +14.01% | 34.8 | 4.29 |
| 01/22 | 49,940 | 51,310 | 49,500 | 50,760 | +2.38% | 154,200 | 6280億272万 | +13.69% | 34.48 | 4.25 |
| 01/21 | 47,300 | 50,790 | 47,200 | 49,580 | +3.01% | 193,100 | 6134億376万 | +11.63% | 33.68 | 4.15 |
| 01/20 | 48,050 | 49,190 | 47,720 | 48,130 | -0.89% | 120,700 | 5954億6436万 | +8.72% | 32.7 | 4.03 |
| 01/19 | 46,780 | 48,820 | 46,270 | 48,560 | +3.69% | 190,100 | 6007億8432万 | +9.82% | 32.99 | 4.07 |
| 01/16 | 47,500 | 47,660 | 46,230 | 46,830 | -0.78% | 127,400 | 5793億8076万 | +5.96% | 31.81 | 3.92 |
| 01/15 | 46,500 | 47,550 | 46,500 | 47,200 | +0.64% | 88,100 | 5839億5840万 | +6.72% | 32.06 | 3.95 |
| 01/14 | 45,880 | 47,400 | 45,880 | 46,900 | +2.4% | 87,700 | 5802億4680万 | +6% | 31.86 | 3.93 |
| 01/13 | 46,650 | 46,750 | 45,450 | 45,800 | +2.81% | 136,800 | 5666億3760万 | +3.37% | 31.11 | 3.84 |
| 01/09 | 43,660 | 44,640 | 42,600 | 44,550 | +1.25% | 115,000 | 5511億7260万 | +0.48% | 30.26 | 3.73 |
| 01/08 | 43,810 | 44,440 | 43,400 | 44,000 | 0% | 102,200 | 5443億6800万 | -1.01% | 29.89 | 3.69 |
| 01/07 | 43,800 | 44,490 | 43,750 | 44,000 | -0.07% | 91,600 | 5443億6800万 | -1.38% | 29.89 | 3.69 |
| 01/06 | 45,380 | 45,450 | 43,530 | 44,030 | -2.09% | 142,700 | 5447億3916万 | -1.61% | 29.91 | 3.69 |
| 01/05 | 43,690 | 45,390 | 43,600 | 44,970 | +5.56% | 151,300 | 5563億6884万 | +0.33% | 30.55 | 3.77 |
| 2025 | ||||||||||
| 12/30 | 42,410 | 43,080 | 42,210 | 42,600 | -0.75% | 61,000 | 5270億4720万 | -4.92% | 28.94 | 3.73 |
| 12/29 | 42,850 | 43,080 | 42,400 | 42,920 | +0.52% | 83,300 | 5310億624万 | -4.27% | 29.16 | 3.76 |
| 12/26 | 42,950 | 43,270 | 42,390 | 42,700 | -0.09% | 67,000 | 5282億8440万 | -4.64% | 29.01 | 3.74 |
| 12/25 | 43,440 | 43,550 | 42,350 | 42,740 | -0.07% | 74,700 | 5287億7928万 | -4.79% | 29.03 | 3.74 |
| 12/24 | 42,400 | 43,090 | 42,000 | 42,770 | +1.25% | 117,200 | 5291億5044万 | -4.78% | 29.06 | 3.75 |
| 12/23 | 43,810 | 43,810 | 42,050 | 42,240 | -3.58% | 118,000 | 5225億9328万 | -6.11% | 28.7 | 3.7 |
| 12/22 | 42,490 | 43,830 | 42,110 | 43,810 | +6.59% | 152,800 | 5420億1732万 | -2.97% | 29.76 | 3.84 |
| 12/19 | 41,450 | 41,600 | 40,780 | 41,100 | +0.24% | 95,900 | 5084億8920万 | -8.96% | 27.92 | 3.6 |
| 12/18 | 40,980 | 41,400 | 40,310 | 41,000 | -3.14% | 138,100 | 5072億5200万 | -9.59% | 27.85 | 3.59 |
| 12/17 | 42,510 | 42,840 | 41,770 | 42,330 | -0.17% | 101,500 | 5237億676万 | -6.87% | 28.76 | 3.71 |
| 12/16 | 43,760 | 44,000 | 42,250 | 42,400 | -4.16% | 125,300 | 5245億7280万 | -6.72% | 28.8 | 3.71 |
| 12/15 | 44,500 | 44,930 | 43,380 | 44,240 | -1.67% | 106,900 | 5473億3728万 | -2.88% | 30.05 | 3.88 |
| 12/12 | 46,380 | 46,380 | 44,560 | 44,990 | -1.98% | 113,200 | 5566億1628万 | -1.06% | 30.56 | 3.94 |
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 | |
| 2008年 3月期 | 2,645 6/1 | 1,106 3/18 | 192,700 5/31 | - | - | +12.76% 5/1 | -23.59% 1/23 |
| 2009年 3月期 | 1,470 5/2 | 880 10/9 | 66,700 6/17 | - | - | +17.74% 4/17 | -25.75% 10/8 |
| 2010年 3月期 | 2,450 9/10 9/9 | 966 4/1 | 218,400 9/9 | - | - | +26.63% 6/1 | -14.65% 11/13 |
| 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 | +11.45% 4/28 | -18.9% 3/15 |
| 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 | +14.77% 5/31 | -15.18% 8/16 |
| 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 | +19.03% 3/14 | -23.16% 5/28 |
| 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 | +27.03% 5/20 | -12.88% 11/18 11/15 |
| 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 | +13.17% 6/17 | -18.83% 2/9 |
| 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 | +10.62% 4/28 | -13.07% 8/25 |
| 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 | +20.45% 7/29 | -8.79% 4/14 |
| 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 | +23.41% 2/2 | -9.46% 3/5 |
| 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 | +19.47% 4/19 | -21.25% 10/29 |
| 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 | +18.45% 4/30 | -21.45% 3/16 |
| 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 | +18.58% 5/12 | -9.55% 2/24 |
| 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 | +18.52% 11/4 | -13.59% 1/27 |
| 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 | +11.39% 7/28 | -13.33% 12/22 |
| 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 | +17.04% 11/6 | -9.57% 9/22 |
| 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 | +14.38% 5/1 | -29.42% 4/7 |
| 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 | +23.25% 5/13 | -10.91% 8/21 |
| 最新 | 73,330 2026/5/15 | 175,200 | 9072億3876万 | +4.9% 69,903 | |||
年間値上がり率
- 1999/12/30 vs 1998/12/30
- 110%（2.1倍）
- 2000/12/29 vs 1999/12/30
- 20%（1.2倍）
- 2001/12/28 vs 2000/12/29
- -33%（0.67倍）
- 2002/12/30 vs 2001/12/28
- -52%（0.48倍）
- 2003/12/30 vs 2002/12/30
- 26%（1.26倍）
- 2004/12/30 vs 2003/12/30
- 44%（1.44倍）
- 2005/12/30 vs 2004/12/30
- 83%（1.83倍）
- 2006/12/29 vs 2005/12/30
- -13%（0.87倍）
- 2007/12/28 vs 2006/12/29
- -39%（0.61倍）
- 2008/12/30 vs 2007/12/28
- -44%（0.56倍）
- 2009/12/30 vs 2008/12/30
- 110%（2.1倍）
- 2010/12/30 vs 2009/12/30
- 21%（1.21倍）
- 2011/12/30 vs 2010/12/30
- 48%（1.48倍）
- 2012/12/28 vs 2011/12/30
- -18%（0.82倍）
- 2013/12/30 vs 2012/12/28
- 21%（1.21倍）
- 2014/12/30 vs 2013/12/30
- -1%（0.99倍）
- 2015/12/30 vs 2014/12/30
- -23%（0.77倍）
- 2016/12/30 vs 2015/12/30
- 44%（1.44倍）
- 2017/12/29 vs 2016/12/30
- 95%（1.95倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- 51%（1.51倍）
- 2020/12/30 vs 2019/12/30
- 37%（1.37倍）
- 2021/12/30 vs 2020/12/30
- 41%（1.41倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- 88%（1.88倍）
- 2024/12/30 vs 2023/12/29
- 64%（1.64倍）
- 2025/12/30 vs 2024/12/30
- -12%（0.88倍）
- 2026/05/15 vs 2025/12/30
- 72%（1.72倍）
- 過去安値
787円（2003/03/19） - 9218%（93.18倍）
73,330円（5/15）
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。
