MARUWA（5344）の株価チャート
株価
8/6
- 前日 (8/5)
- 60,250
- 始値
- 57,520
- 高値
- 58,570
- 安値
- 56,550
- 終値 -5.33%
- 57,040
- 出来高 -10.23%
- 158,000
乖離率
- 株価（5日）
移動平均値 - -0.15%
57,128 - 株価（25日）
移動平均値 - -3.65%
59,202 - 出来高（5日）
移動平均値 - -11.6%
178,740
2026/03/12～2026/08/06
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 | ||||||||||
| 08/06 | 57,520 | 58,570 | 56,550 | 57,040 | -5.33% | 158,000 | 7056億9888万 | -3.65% | 38.75 | 4.65 |
| 08/05 | 59,690 | 60,960 | 58,250 | 60,250 | +5.37% | 176,000 | 7454億1300万 | +0.63% | 40.93 | 4.91 |
| 08/04 | 55,600 | 58,320 | 55,440 | 57,180 | +2.79% | 116,900 | 7074億3096万 | -5.17% | 38.85 | 4.66 |
| 08/03 | 55,470 | 57,330 | 54,000 | 55,630 | +0.16% | 158,700 | 6882億5436万 | -8.42% | 37.79 | 4.53 |
| 07/31 | 58,000 | 58,000 | 54,540 | 55,540 | +5.07% | 284,100 | 6871億4088万 | -9.35% | 37.73 | 4.53 |
| 07/30 | 50,600 | 55,750 | 50,600 | 52,860 | +5.13% | 226,100 | 6539億8392万 | -14.48% | 35.91 | 4.31 |
| 07/29 | 52,540 | 54,170 | 47,340 | 50,280 | -4.95% | 386,900 | 6220億6416万 | -19.5% | 34.16 | 4.1 |
| 07/28 | 52,920 | 53,840 | 51,680 | 52,900 | -7.06% | 182,700 | 6544億7880万 | -16.31% | 35.94 | 4.31 |
| 07/27 | 57,020 | 57,780 | 55,550 | 56,920 | -1.11% | 100,700 | 7042億1424万 | -10.93% | 38.67 | 4.64 |
| 07/24 | 57,440 | 58,860 | 56,590 | 57,560 | -1.51% | 77,600 | 7121億3232万 | -10.64% | 39.11 | 4.69 |
| 07/23 | 58,600 | 60,400 | 58,090 | 58,440 | +0.86% | 86,900 | 7230億1968万 | -9.8% | 39.7 | 4.76 |
| 07/22 | 58,020 | 60,410 | 57,780 | 57,940 | +2.6% | 104,800 | 7168億3368万 | -11.18% | 39.36 | 4.72 |
| 07/21 | 55,100 | 56,750 | 54,040 | 56,470 | +3.37% | 99,600 | 6986億4684万 | -14.03% | 38.37 | 4.6 |
| 07/17 | 55,380 | 56,380 | 52,310 | 54,630 | -6.42% | 145,200 | 6758億8236万 | -17.46% | 37.12 | 4.45 |
| 07/16 | 58,910 | 60,500 | 58,010 | 58,380 | -7.2% | 114,500 | 7222億7736万 | -12.38% | 39.66 | 4.76 |
| 07/15 | 60,050 | 63,260 | 59,980 | 62,910 | +5.57% | 108,100 | 7783億2252万 | -6.03% | 42.74 | 5.13 |
| 07/14 | 59,210 | 59,700 | 57,600 | 59,590 | -1.03% | 97,000 | 7372億4748万 | -11.08% | 40.49 | 4.86 |
| 07/13 | 61,090 | 64,990 | 59,290 | 60,210 | -2.18% | 137,700 | 7449億1812万 | -10.81% | 40.91 | 4.91 |
| 07/10 | 61,890 | 62,930 | 61,000 | 61,550 | +2.55% | 97,600 | 7614億9660万 | -9.23% | 41.82 | 5.02 |
| 07/09 | 60,010 | 62,220 | 58,270 | 60,020 | +1.52% | 131,000 | 7425億6744万 | -12.13% | 40.78 | 4.89 |
| 07/08 | 59,010 | 63,000 | 57,350 | 59,120 | -0.77% | 236,400 | 7314億3264万 | -14.25% | 40.17 | 4.82 |
| 07/07 | 67,850 | 67,850 | 59,000 | 59,580 | -12.74% | 251,100 | 7371億2376万 | -14.38% | 40.48 | 4.86 |
| 07/06 | 72,270 | 72,560 | 66,230 | 68,280 | -7.35% | 277,900 | 8447億6016万 | -2.54% | 46.39 | 5.57 |
| 07/03 | 69,140 | 73,700 | 68,450 | 73,700 | +0.86% | 133,200 | 9118億1640万 | +4.7% | 50.07 | 6.01 |
| 07/02 | 71,720 | 76,240 | 70,710 | 73,070 | -1.04% | 176,800 | 9040億2204万 | +3.76% | 49.64 | 5.96 |
| 07/01 | 72,300 | 75,000 | 70,900 | 73,840 | +4.29% | 146,700 | 9135億4848万 | +4.9% | 50.17 | 6.02 |
| 06/30 | 69,500 | 71,940 | 68,300 | 70,800 | +3.39% | 92,200 | 8759億3760万 | +0.58% | 48.1 | 5.77 |
| 06/29 | 68,350 | 69,280 | 66,440 | 68,480 | -0.13% | 92,200 | 8472億3456万 | -3.01% | 46.52 | 5.58 |
| 06/26 | 66,520 | 69,280 | 65,500 | 68,570 | -0.74% | 142,400 | 8483億4804万 | -3.43% | 46.59 | 5.59 |
| 06/25 | 71,800 | 71,800 | 68,410 | 69,080 | +0.01% | 97,200 | 8546億5776万 | -3.03% | 46.93 | 5.63 |
| 06/24 | 67,770 | 71,300 | 67,110 | 69,070 | +0.01% | 91,300 | 8545億3404万 | -3.08% | 46.93 | 5.63 |
| 06/23 | 71,640 | 73,500 | 69,060 | 69,060 | -1.89% | 134,400 | 8544億1032万 | -3.02% | 46.92 | 5.63 |
| 06/22 | 70,080 | 72,800 | 69,700 | 70,390 | +1.02% | 180,900 | 8708億6508万 | -1.07% | 47.82 | 5.74 |
| 06/19 | 67,500 | 70,760 | 67,320 | 69,680 | +4.28% | 234,800 | 8620億8096万 | -2% | 47.34 | 5.68 |
| 06/18 | 69,500 | 71,000 | 66,820 | 66,820 | -3.95% | 195,100 | 8266億9704万 | -6.21% | 45.4 | 5.45 |
| 06/17 | 68,340 | 70,300 | 68,340 | 69,570 | +0.33% | 125,800 | 8607億2004万 | -3.03% | 47.27 | 5.67 |
| 06/16 | 69,840 | 71,300 | 68,020 | 69,340 | +0.64% | 112,900 | 8578億7448万 | -3.77% | 47.11 | 5.65 |
| 06/15 | 68,760 | 69,480 | 67,460 | 68,900 | +4.77% | 129,100 | 8524億3080万 | -4.28% | 46.81 | 5.62 |
| 06/12 | 69,660 | 70,320 | 65,660 | 65,760 | -0.81% | 165,000 | 8135億8272万 | -8.42% | 44.68 | 5.36 |
| 06/11 | 61,680 | 67,270 | 60,450 | 66,300 | +2.5% | 228,200 | 8202億6360万 | -7.83% | 45.04 | 5.4 |
| 06/10 | 68,800 | 69,000 | 63,510 | 64,680 | -9.92% | 232,600 | 8002億2096万 | -10.43% | 43.94 | 5.27 |
| 06/09 | 67,980 | 71,820 | 66,250 | 71,800 | +5.98% | 182,400 | 8883億960万 | -0.9% | 48.78 | 5.85 |
| 06/08 | 66,540 | 69,450 | 66,320 | 67,750 | -8.36% | 160,200 | 8382億300万 | -6.58% | 46.03 | 5.52 |
| 06/05 | 74,580 | 74,890 | 71,440 | 73,930 | -2.83% | 129,900 | 9146億6196万 | +1.6% | 50.23 | 6.03 |
| 06/04 | 74,700 | 76,080 | 74,010 | 76,080 | +1.32% | 88,600 | 9412億6176万 | +4.56% | 51.69 | 6.2 |
| 06/03 | 75,870 | 77,160 | 72,990 | 75,090 | +5.21% | 151,500 | 9290億1348万 | +3.35% | 51.02 | 6.12 |
| 06/02 | 75,800 | 75,800 | 69,330 | 71,370 | -6.85% | 178,800 | 8829億8964万 | -1.61% | 48.49 | 5.82 |
| 06/01 | 73,030 | 77,670 | 72,550 | 76,620 | +2.93% | 143,300 | 9479億4264万 | +5.44% | 52.06 | 6.25 |
| 05/29 | 74,370 | 75,930 | 70,360 | 74,440 | +2.8% | 195,100 | 9209億7168万 | +2.57% | 50.57 | 6.07 |
| 05/28 | 73,010 | 74,800 | 70,500 | 72,410 | -1.79% | 122,200 | 8958億5652万 | +0.01% | 49.19 | 5.9 |
| 05/27 | 78,480 | 78,900 | 72,910 | 73,730 | -3.2% | 139,000 | 9121億8756万 | +1.99% | 50.09 | 6.01 |
| 05/26 | 78,920 | 78,980 | 75,500 | 76,170 | -3.05% | 149,600 | 9423億7524万 | +5.63% | 51.75 | 6.21 |
| 05/25 | 76,110 | 79,610 | 76,110 | 78,570 | +5.68% | 128,000 | 9720億6804万 | +9.59% | 53.38 | 6.4 |
| 05/22 | 71,430 | 74,880 | 71,220 | 74,350 | +6.49% | 130,200 | 9198億5820万 | +4.39% | 50.51 | 6.06 |
| 05/21 | 70,320 | 72,450 | 69,010 | 69,820 | +3.24% | 116,400 | 8638億1304万 | -1.49% | 47.44 | 5.69 |
| 05/20 | 65,640 | 67,990 | 65,180 | 67,630 | -0.01% | 237,200 | 8367億1836万 | -4.28% | 45.95 | 5.51 |
| 05/19 | 68,080 | 68,860 | 66,240 | 67,640 | -2.08% | 137,500 | 8368億4208万 | -4.02% | 45.95 | 5.51 |
| 05/18 | 73,110 | 73,110 | 68,670 | 69,080 | -5.8% | 176,600 | 8546億5776万 | -1.78% | 46.93 | 5.63 |
| 05/15 | 80,710 | 81,010 | 72,980 | 73,330 | -7.42% | 175,200 | 9072億3876万 | +4.9% | 49.82 | 5.98 |
| 05/14 | 78,910 | 85,650 | 78,000 | 79,210 | +2.33% | 354,900 | 9799億8612万 | +14.35% | 53.81 | 6.46 |
| 05/13 | 66,520 | 77,410 | 66,160 | 77,410 | +14.83% | 312,300 | 9577億1652万 | +13.26% | 52.59 | 6.31 |
| 05/12 | 65,520 | 67,620 | 64,670 | 67,410 | +4.48% | 211,500 | 8339億9652万 | -0.03% | 45.8 | 5.5 |
| 05/11 | 69,930 | 70,970 | 64,510 | 64,520 | -6.4% | 394,200 | 7982億4144万 | -3.72% | 43.83 | 5.26 |
| 05/08 | 72,720 | 74,980 | 64,410 | 68,930 | -6.09% | 861,100 | 8528億196万 | +3.59% | 46.83 | 5.62 |
| 05/07 | 70,600 | 73,560 | 69,380 | 73,400 | +3.89% | 342,500 | 9081億480万 | +11.24% | 49.87 | 5.98 |
| 05/01 | 71,210 | 71,600 | 69,700 | 70,650 | -3.85% | 172,600 | 8740億8180万 | +8.07% | 48 | 5.76 |
| 04/30 | 73,070 | 74,330 | 72,880 | 73,480 | -0.57% | 96,000 | 9090億9456万 | +13.2% | 49.92 | 5.99 |
| 04/28 | 74,870 | 75,870 | 73,300 | 73,900 | +0.09% | 120,400 | 9142億9080万 | +14.83% | 50.21 | 6.02 |
| 04/27 | 73,500 | 74,600 | 72,620 | 73,830 | +0.59% | 102,200 | 9134億2476万 | +16.03% | 50.16 | 6.02 |
| 04/24 | 72,890 | 73,780 | 72,100 | 73,400 | +1.85% | 111,500 | 9081億480万 | +16.83% | 49.87 | 5.98 |
| 04/23 | 73,800 | 74,950 | 70,950 | 72,070 | -3.47% | 274,900 | 8916億5004万 | +15.92% | 48.96 | 5.88 |
| 04/22 | 72,300 | 75,870 | 71,110 | 74,660 | +0.35% | 361,000 | 9236億9352万 | +21.06% | 50.72 | 6.09 |
| 04/21 | 70,770 | 74,980 | 70,730 | 74,400 | +6.1% | 316,500 | 9204億7680万 | +22.02% | 50.55 | 6.06 |
| 04/20 | 69,650 | 70,860 | 69,420 | 70,120 | +0.89% | 143,900 | 8675億2464万 | +16.23% | 47.64 | 5.72 |
| 04/17 | 69,900 | 70,930 | 69,060 | 69,500 | +0.43% | 160,500 | 8598億5400万 | +16.07% | 47.22 | 5.67 |
| 04/16 | 67,180 | 69,380 | 67,070 | 69,200 | +4.99% | 138,200 | 8561億4240万 | +16.28% | 47.01 | 5.64 |
| 04/15 | 67,660 | 67,660 | 65,600 | 65,910 | -1.13% | 129,600 | 8154億3852万 | +11.19% | 44.78 | 5.37 |
| 04/14 | 67,740 | 68,600 | 66,100 | 66,660 | +1.4% | 109,100 | 8247億1752万 | +12.95% | 45.29 | 5.43 |
| 04/13 | 64,010 | 66,270 | 63,520 | 65,740 | +2.35% | 184,500 | 8133億3528万 | +12.33% | 44.66 | 5.36 |
| 04/10 | 63,290 | 64,560 | 62,220 | 64,230 | +1.81% | 125,900 | 7946億5356万 | +10.08% | 43.64 | 5.24 |
| 04/09 | 64,600 | 64,610 | 61,820 | 63,090 | -1.68% | 158,000 | 7805億4948万 | +8.21% | 42.86 | 5.14 |
| 04/08 | 62,280 | 64,170 | 60,410 | 64,170 | +9.96% | 225,700 | 7939億1124万 | +10.48% | 43.6 | 5.23 |
| 04/07 | 57,680 | 58,620 | 57,300 | 58,360 | +1.53% | 103,200 | 7220億2992万 | +0.67% | 39.65 | 4.76 |
| 04/06 | 55,120 | 58,490 | 54,970 | 57,480 | +2.42% | 115,800 | 7111億4256万 | -1.14% | 39.05 | 4.69 |
| 04/03 | 56,300 | 57,110 | 55,860 | 56,120 | +2.97% | 109,600 | 6943億1664万 | -3.73% | 38.13 | 4.57 |
| 04/02 | 58,000 | 58,200 | 54,100 | 54,500 | -4.25% | 182,200 | 6742億7400万 | -6.76% | 37.03 | 4.44 |
| 04/01 | 55,590 | 56,920 | 54,860 | 56,920 | +7.8% | 118,500 | 7042億1424万 | -3.05% | 38.67 | 4.64 |
| 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% | 37.37 | 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% | 38.75 | 4.78 |
| 03/18 | 57,590 | 59,730 | 57,410 | 59,490 | +4.04% | 111,300 | 7360億1028万 | +2.74% | 40.42 | 4.98 |
| 03/17 | 59,500 | 59,820 | 57,180 | 57,180 | -1.92% | 126,200 | 7074億3096万 | -0.44% | 38.85 | 4.79 |
| 03/16 | 58,300 | 59,330 | 57,590 | 58,300 | -0.95% | 102,100 | 7212億8760万 | +2.33% | 39.61 | 4.89 |
| 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 |
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 | 57,040 2026/8/6 | 158,000 | 7056億9888万 | -3.65% 59,202 | |||
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）
- 2026/08/06 vs 2025/12/30
- 34%（1.34倍）
- 過去安値
787円（2003/03/19） - 7148%（72.48倍）
57,040円（8/6）
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。
