日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
04/01	55,590	56,920	54,860	56,920	+7.8%	118,500	7042億1424万	-3.05%
03/31	53,040	54,450	52,110	52,800	-4%	160,600	6532億4160万	-10.22%
03/30	54,580	55,200	53,350	55,000	-5.43%	143,300	6804億6000万	-6.63%
03/27	57,580	58,580	56,110	58,160	-1.66%	135,200	7195億5552万	-1.31%
03/26	60,600	61,370	58,800	59,140	-0.77%	147,700	7316億8008万	+0.56%
03/25	58,200	59,780	58,060	59,600	+6.98%	111,900	7373億7120万	+1.63%
03/24	56,790	57,770	54,680	55,710	+3.57%	135,400	6892億4412万	-4.64%
03/23	54,910	56,470	53,790	53,790	-5.68%	191,200	6654億8988万	-7.73%
03/19	57,000	58,000	56,370	57,030	-4.14%	131,600	7055億7516万	-1.95%
03/18	57,590	59,730	57,410	59,490	+4.04%	111,300	7360億1028万	+2.74%
03/17	59,500	59,820	57,180	57,180	-1.92%	126,200	7074億3096万	-0.44%
03/16	58,300	59,330	57,590	58,300	-0.95%	102,100	7212億8760万	+2.33%
03/13	57,310	59,560	57,090	58,860	-2.4%	166,200	7282億1592万	+4.06%
03/12	62,340	62,940	60,200	60,310	-4.78%	229,500	7461億5532万	+7.21%
03/11	60,620	63,860	60,030	63,340	+6.65%	200,100	7836億4248万	+13.29%
03/10	58,200	59,950	58,000	59,390	+9.15%	175,600	7347億7308万	+7.47%
03/09	55,870	56,960	52,750	54,410	-11.3%	278,800	6731億6052万	-0.7%
03/06	61,200	62,680	59,500	61,340	-2.84%	131,900	7588億9848万	+12.54%
03/05	61,810	63,770	61,340	63,130	+9.7%	239,700	7810億4436万	+16.93%
03/04	59,320	61,430	56,850	57,550	-6.15%	171,400	7120億860万	+7.72%
03/03	63,910	64,700	61,160	61,320	-2.2%	169,600	7586億5104万	+15.52%
03/02	61,200	63,100	60,720	62,700	+2.32%	162,400	7757億2440万	+19.03%
02/27	58,510	61,350	58,020	61,280	+1.96%	155,200	7581億5616万	+17.4%
02/26	60,950	61,490	59,120	60,100	-1.39%	191,500	7435億5720万	+16.18%
02/25	60,300	62,600	59,890	60,950	+2.52%	190,100	7540億7340万	+18.92%
02/24	56,400	60,770	56,100	59,450	+7.93%	249,700	7355億1540万	+17.13%
02/20	55,040	55,720	54,630	55,080	-0.99%	97,700	6814億4976万	+9.61%
02/19	57,000	57,200	55,630	55,630	+0.78%	143,300	6882億5436万	+11.4%
02/18	54,550	55,790	54,350	55,200	+0.47%	108,200	6829億3440万	+11.32%
02/17	54,500	55,170	52,930	54,940	+1.74%	192,600	6797億1768万	+11.64%
02/16	54,580	55,020	52,900	54,000	+2.7%	176,300	6680億8800万	+10.67%
02/13	50,760	52,870	50,320	52,580	+3.87%	227,400	6505億1976万	+8.65%
02/12	50,460	51,020	48,040	50,620	+0.42%	213,900	6262億7064万	+5.34%
02/10	49,160	50,410	48,820	50,410	+5.55%	177,400	6236億7252万	+5.49%
02/09	48,320	48,640	47,030	47,760	+4.74%	168,200	5908億8672万	+0.4%
02/06	45,720	46,700	45,060	45,600	-5.24%	217,200	5641億6320万	-3.72%
02/05	50,190	51,180	47,120	48,120	-6%	242,300	5953億4064万	+1.83%
02/04	51,830	51,980	49,190	51,190	-0.83%	296,600	6333億2268万	+8.82%
02/03	10:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/03	48,600	51,700	46,500	51,620	+9.36%	473,900	6386億4264万	+10.53%
02/02	48,640	49,350	47,200	47,200	-0.92%	122,900	5839億5840万	+1.84%
01/30	47,630	48,340	46,820	47,640	+0.93%	124,000	5894億208万	+3.23%
01/29	49,300	49,300	46,500	47,200	-2.52%	129,100	5839億5840万	+2.62%
01/28	49,290	50,300	47,810	48,420	-1.45%	103,800	5990億5224万	+5.83%
01/27	48,720	49,340	48,290	49,130	+0.57%	94,400	6078億3636万	+8.08%
01/26	50,010	50,600	48,120	48,850	-4.63%	129,700	6043億7220万	+8.11%
01/23	51,110	51,970	50,600	51,220	+0.91%	96,500	6336億9384万	+14.01%
01/22	49,940	51,310	49,500	50,760	+2.38%	154,200	6280億272万	+13.69%
01/21	47,300	50,790	47,200	49,580	+3.01%	193,100	6134億376万	+11.63%
01/20	48,050	49,190	47,720	48,130	-0.89%	120,700	5954億6436万	+8.72%
01/19	46,780	48,820	46,270	48,560	+3.69%	190,100	6007億8432万	+9.82%
01/16	47,500	47,660	46,230	46,830	-0.78%	127,400	5793億8076万	+5.96%
01/15	46,500	47,550	46,500	47,200	+0.64%	88,100	5839億5840万	+6.72%
01/14	45,880	47,400	45,880	46,900	+2.4%	87,700	5802億4680万	+6%
01/13	46,650	46,750	45,450	45,800	+2.81%	136,800	5666億3760万	+3.37%
01/09	43,660	44,640	42,600	44,550	+1.25%	115,000	5511億7260万	+0.48%
01/08	43,810	44,440	43,400	44,000	0%	102,200	5443億6800万	-1.01%
01/07	43,800	44,490	43,750	44,000	-0.07%	91,600	5443億6800万	-1.38%
01/06	45,380	45,450	43,530	44,030	-2.09%	142,700	5447億3916万	-1.61%
01/05	43,690	45,390	43,600	44,970	+5.56%	151,300	5563億6884万	+0.33%
2025
12/30	42,410	43,080	42,210	42,600	-0.75%	61,000	5270億4720万	-4.92%
12/29	42,850	43,080	42,400	42,920	+0.52%	83,300	5310億624万	-4.27%
12/26	42,950	43,270	42,390	42,700	-0.09%	67,000	5282億8440万	-4.64%
12/25	43,440	43,550	42,350	42,740	-0.07%	74,700	5287億7928万	-4.79%
12/24	42,400	43,090	42,000	42,770	+1.25%	117,200	5291億5044万	-4.78%
12/23	43,810	43,810	42,050	42,240	-3.58%	118,000	5225億9328万	-6.11%
12/22	42,490	43,830	42,110	43,810	+6.59%	152,800	5420億1732万	-2.97%
12/19	41,450	41,600	40,780	41,100	+0.24%	95,900	5084億8920万	-8.96%
12/18	40,980	41,400	40,310	41,000	-3.14%	138,100	5072億5200万	-9.59%
12/17	42,510	42,840	41,770	42,330	-0.17%	101,500	5237億676万	-6.87%
12/16	43,760	44,000	42,250	42,400	-4.16%	125,300	5245億7280万	-6.72%
12/15	44,500	44,930	43,380	44,240	-1.67%	106,900	5473億3728万	-2.88%
12/12	46,380	46,380	44,560	44,990	-1.98%	113,200	5566億1628万	-1.06%
12/11	46,760	46,950	45,210	45,900	-2.05%	93,300	5678億7480万	+1.44%
12/10	47,380	47,970	46,380	46,860	-2.54%	110,500	5797億5192万	+4.3%
12/09	47,600	48,100	47,310	48,080	+1.18%	101,800	5948億4576万	+7.38%
12/08	47,600	48,000	46,730	47,520	-0.44%	92,400	5879億1744万	+6.53%
12/05	48,630	48,790	47,320	47,730	-1.38%	163,300	5905億1556万	+7.67%
12/04	47,200	49,600	47,180	48,400	+4.09%	256,300	5988億480万	+9.92%
12/03	47,200	48,610	46,120	46,500	-1.88%	182,100	5752億9800万	+6.4%
12/02	48,210	49,100	47,100	47,390	-1.7%	181,100	5863億908万	+9.08%
12/01	47,850	48,750	47,040	48,210	+1.79%	163,600	5964億5412万	+11.76%
11/28	46,170	47,360	45,900	47,360	+3.52%	151,300	5859億3792万	+10.93%
11/27	45,200	46,190	44,840	45,750	+2.69%	120,100	5660億1900万	+8%
11/26	43,600	44,790	43,500	44,550	+2.74%	147,800	5511億7260万	+5.72%
11/25	43,050	45,180	43,010	43,360	+4.36%	303,400	5364億4992万	+3.34%
11/21	42,660	42,850	40,910	41,550	-8.6%	286,900	5140億5660万	-0.56%
11/20	46,230	46,990	44,790	45,460	+4.67%	162,200	5624億3112万	+8.94%
11/19	43,920	45,170	42,780	43,430	-2.67%	188,100	5373億1596万	+4.6%
11/18	45,170	46,830	44,620	44,620	-3.61%	254,800	5520億3864万	+7.9%
11/17	43,700	46,530	43,180	46,290	+6.05%	169,300	5726億9988万	+12.33%
11/14	44,950	45,540	43,300	43,650	-5.48%	201,500	5400億3780万	+6.5%
11/13	44,280	46,740	43,680	46,180	+5.87%	186,300	5713億3896万	+13.12%
11/12	42,300	44,630	41,970	43,620	+3.12%	222,200	5396億6664万	+7.52%
11/11	46,500	46,500	42,070	42,300	-5.62%	223,600	5233億3560万	+4.74%
11/10	43,050	44,950	42,250	44,820	+6.08%	328,400	5545億1304万	+11.39%
11/07	38,780	42,380	38,040	42,250	+7.02%	408,400	5227億1700万	+5.7%
11/06	39,780	40,840	38,170	39,480	+4.2%	464,200	4884億4656万	-0.84%
11/05	10:40 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/05	10:40 業績予想の修正に関するお知らせ
11/05	40,180	41,150	35,980	37,890	-11.84%	853,900	4687億7508万	-4.76%
11/04	42,470	44,050	42,470	42,980	-2.03%	145,300	5317億4856万	+7.9%
10/31	40,520	44,000	40,420	43,870	+8%	189,200	5427億5964万	+10.51%

MARUWA（5344）のIR情報・決算資料

2025/10/31～2026/04/01

IR情報＆株価推移

開示資料

決算

株式

チャート