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
10/30	849	849	849	849	-1.28%	100	-	+0.12%
10/29	860	860	860	860	0%	100	-	+1.3%
10/28	860	860	860	860	+2.26%	2,400	-	+1.42%
10/27	842	842	841	841	-0.12%	900	-	-0.83%
10/26	852	852	842	842	-1.06%	1,100	-	-0.71%
10/22	857	864	850	851	-0.7%	600	-	+0.35%
10/21	846	890	846	857	+0.71%	2,900	-	+1.06%
10/20	842	851	840	851	+1.31%	700	-	+0.35%
10/19	840	840	840	840	+1.08%	100	-	-0.94%
10/16	870	870	831	831	-4.48%	1,800	-	-2.35%
10/15	870	870	870	870	0%	500	-	+1.87%
10/14	867	870	867	870	+2.11%	600	-	+1.99%
10/09	850	852	850	852	+2.04%	200	-	-0.12%
10/08	840	840	835	835	-0.6%	600	-	-2%
10/06	840	840	840	840	-1.75%	100	-	-1.52%
10/05	839	855	839	855	+2.15%	600	-	+0.12%
10/02	840	840	837	837	-3.79%	600	-	-2.11%
09/29	898	898	867	870	+2.59%	4,600	-	+1.64%
09/28	848	848	848	848	-0.12%	1,300	-	-0.93%
09/25	841	850	841	849	+0.95%	800	-	-0.93%
09/24	838	847	838	841	+0.84%	600	-	-1.87%
09/18	836	836	834	834	-0.24%	500	-	-2.68%
09/17	835	836	835	836	+0.24%	200	-	-2.68%
09/16	839	840	834	834	-2.34%	800	-	-3.14%
09/14	838	854	838	854	-0.47%	500	-	-0.81%
09/11	858	858	858	858	+1.3%	100	-	-0.23%
09/10	858	858	847	847	-1.17%	200	-	-1.4%
09/07	850	857	850	857	+0.82%	800	-	-0.23%
09/04	835	850	835	850	+2.91%	1,200	-	-0.82%
09/03	824	832	824	826	-3.28%	1,400	-	-3.5%
09/02	838	854	830	854	+0.12%	600	-	-0.23%
09/01	850	853	832	853	-1.39%	1,200	-	-0.23%
08/31	899	899	865	865	-4.42%	2,100	-	+1.41%
08/28	920	920	900	905	0%	900	-	+6.35%
08/27	899	906	889	905	+5.85%	3,700	-	+6.72%
08/25	850	855	848	855	0%	2,000	-	+1.3%
08/24	855	855	855	855	+0.71%	200	-	+1.3%
08/21	849	849	848	849	-0.93%	1,500	-	+0.71%
08/19	860	860	857	857	-0.7%	900	-	+1.78%
08/18	881	881	863	863	-0.35%	300	-	+2.74%
08/17	866	866	866	866	-0.35%	100	-	+3.46%
08/14	（IR情報）12:35 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/14	（IR情報）12:35 2026年12月期第2四半期決算説明資料
08/12	874	874	869	869	-0.57%	300	-	+4.2%
08/10	874	874	874	874	+1.75%	200	-	+5.17%
08/07	851	859	851	859	+0.94%	300	-	+3.74%
08/06	851	851	851	851	+0.59%	100	-	+3.03%
07/30	858	858	846	846	-4.73%	400	-	+2.55%
07/29	888	888	873	888	+1.25%	1,600	-	+7.77%
07/28	854	895	854	877	+5.03%	5,700	-	+6.82%
07/27	840	840	832	835	-0.6%	800	-	+2.08%
07/24	840	840	840	840	+0.84%	500	-	+2.82%
07/23	833	833	833	833	0%	500	-	+1.96%
07/22	819	833	819	833	+1.71%	600	-	+1.96%
07/21	819	819	819	819	0%	200	-	0%
07/17	819	819	819	819	0%	100	-	+0.12%
07/16	819	819	819	819	-1.8%	200	-	0%
07/13	834	834	834	834	+1.83%	400	-	+1.71%
07/09	819	819	819	819	+0.49%	100	-	-0.24%
07/08	811	815	811	815	-0.12%	300	-	-0.97%
07/06	805	816	801	816	-0.49%	700	-	-1.09%
07/03	800	830	792	820	-2.5%	2,300	-	-0.85%
07/02	847	847	811	841	+2.31%	1,100	-	+1.33%
06/30	（5%ルール）西野恒五郎（40.5%）
06/30	822	822	822	822	-1.79%	100	-	-1.08%
06/29	884	884	825	837	+5.42%	4,000	-	+0.6%
06/26	790	805	790	794	+0.51%	900	-	-4.8%
06/25	790	790	790	790	-0.63%	700	-	-5.5%
06/24	803	803	795	795	-0.25%	4,400	-	-5.24%
06/23	797	802	797	797	-0.75%	1,300	-	-5.23%
06/22	797	804	797	803	-0.12%	800	-	-4.86%
06/19	804	804	804	804	-1.83%	100	-	-4.96%
06/18	806	819	806	819	0%	800	-	-3.42%
06/17	815	819	815	819	0%	2,600	-	-3.65%
06/16	819	819	819	819	0%	300	-	-3.87%
06/12	810	829	808	819	+1.24%	1,800	-	-4.1%
06/11	809	809	809	809	-3.58%	200	-	-5.49%
06/10	807	839	800	839	+3.2%	4,200	-	-2.21%
06/09	838	910	811	813	-7.93%	8,600	-	-5.24%
06/08	814	889	814	883	+10.24%	9,000	-	+2.79%
06/05	842	860	801	801	-5.21%	6,300	-	-6.64%
06/04	842	854	842	845	-1.05%	400	-	-1.74%
06/03	855	855	850	854	0%	900	-	-0.7%
06/02	846	854	838	854	-0.81%	1,500	-	-0.7%
06/01	865	865	861	861	-0.46%	700	-	+0.12%
05/29	865	865	865	865	-0.92%	100	-	+0.58%
05/28	873	873	873	873	-1.69%	100	-	+1.63%
05/27	900	900	885	888	+2.07%	3,200	-	+3.38%
05/26	870	870	870	870	+1.16%	100	-	+1.52%
05/21	860	860	860	860	-1.15%	300	-	+0.35%
05/20	855	870	855	870	+1.75%	500	-	+1.52%
05/19	855	855	855	855	-0.81%	2,100	-	-0.23%
05/18	862	862	862	862	+1.77%	200	-	+0.47%
05/15	（IR情報）11:45 2026年12月期第1四半期決算短信〔日本基準〕(連結)
05/15	（IR情報）11:45 2026年12月期第1四半期決算説明資料
05/15	847	847	847	847	-1.74%	200	-	-1.28%
05/14	841	862	841	862	+0.7%	900	-	+0.47%
05/13	856	856	856	856	+0.12%	2,000	-	-0.23%
05/08	855	855	855	855	-1.72%	100	-	-0.35%
05/07	860	870	860	870	-0.57%	900	-	+1.4%
05/01	873	875	873	875	+0.34%	1,700	-	+2.1%
04/30	842	872	842	872	+0.23%	1,200	-	+1.87%
04/28	884	884	854	870	+3.69%	7,600	-	+1.64%
04/27	839	839	839	839	-1.29%	1,400	-	-1.87%
04/23	848	850	842	850	+0.83%	400	-	-0.7%

マーソ（5619）のイベントチャート

2026/04/23～2026/10/30

イベント情報＆株価推移

開示資料

決算

株式

チャート