- 5982
- 2026/09/15
- 時価
- 815億円
- PER 予
- 12.38倍
- 2010年以降
- 4.71-15.56倍
（2010-2026年） - PBR
- 1.25倍
- 2010年以降
- 0.33-1.45倍
（2010-2026年） - 配当 予
- 3.03%
- ROE 予
- 10.09%
- ROA 予
- 7.24%
- 資料
- Link
- CSV,JSON
マルゼン（5982）の株価チャート
株価
9/15
- 前日 (9/14)
- 4,145
- 始値
- 4,145
- 高値
- 4,145
- 安値
- 4,125
- 終値 -0.48%
- 4,125
- 出来高 -69.44%
- 1,100
乖離率
- 株価（5日）
移動平均値 - -0.46%
4,144 - 株価（25日）
移動平均値 - -0.36%
4,140 - 出来高（5日）
移動平均値 - -44.44%
1,980
2026/04/21～2026/09/15
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 | ||||||||||
| 09/15 | 4,145 | 4,145 | 4,125 | 4,125 | -0.48% | 1,100 | - | -0.36% | - | - |
| 09/14 | 4,150 | 4,155 | 4,130 | 4,145 | 0% | 3,600 | - | +0.1% | - | - |
| 09/11 | 4,120 | 4,145 | 4,120 | 4,145 | 0% | 1,600 | - | +0.17% | - | - |
| 09/10 | 4,135 | 4,155 | 4,115 | 4,145 | -0.36% | 1,900 | - | +0.27% | - | - |
| 09/09 | 4,160 | 4,160 | 4,125 | 4,160 | 0% | 1,700 | - | +0.73% | - | - |
| 09/08 | 4,135 | 4,160 | 4,120 | 4,160 | 0% | 1,700 | - | +0.85% | - | - |
| 09/07 | 4,175 | 4,175 | 4,135 | 4,160 | -0.12% | 3,500 | - | +0.97% | - | - |
| 09/04 | 4,155 | 4,170 | 4,140 | 4,165 | +0.24% | 4,300 | - | +1.19% | - | - |
| 09/03 | 4,145 | 4,155 | 4,140 | 4,155 | -0.12% | 900 | - | +1.09% | - | - |
| 09/02 | 4,160 | 4,180 | 4,160 | 4,160 | -0.48% | 700 | - | +1.36% | - | - |
| 09/01 | 4,125 | 4,180 | 4,125 | 4,180 | +0.97% | 3,000 | - | +2% | - | - |
| 08/31 | 4,180 | 4,200 | 4,135 | 4,140 | +0.24% | 4,300 | - | +1.17% | - | - |
| 08/28 | 4,095 | 4,155 | 4,040 | 4,130 | -2.25% | 7,300 | - | +1.13% | - | - |
| 08/27 | 4,220 | 4,315 | 4,185 | 4,225 | +1.56% | 12,100 | - | +3.66% | - | - |
| 08/26 | 4,180 | 4,215 | 4,150 | 4,160 | -0.12% | 3,000 | - | +2.46% | - | - |
| 08/25 | 4,165 | 4,185 | 4,160 | 4,165 | -0.6% | 1,800 | - | +2.86% | - | - |
| 08/24 | 4,155 | 4,215 | 4,155 | 4,190 | +0.96% | 3,800 | - | +3.71% | - | - |
| 08/21 | 4,110 | 4,150 | 4,110 | 4,150 | +1.97% | 3,000 | - | +3% | - | - |
| 08/20 | 4,085 | 4,130 | 4,070 | 4,070 | -0.12% | 3,400 | - | +1.22% | - | - |
| 08/19 | 4,170 | 4,180 | 4,075 | 4,075 | -1.21% | 3,500 | - | +1.37% | - | - |
| 08/18 | 4,090 | 4,155 | 4,090 | 4,125 | +0.86% | 3,700 | - | +2.74% | - | - |
| 08/17 | 4,070 | 4,125 | 4,070 | 4,090 | +0.12% | 5,500 | - | +1.94% | - | - |
| 08/14 | 4,075 | 4,115 | 4,065 | 4,085 | -0.24% | 2,400 | - | +1.84% | - | - |
| 08/13 | 4,085 | 4,115 | 4,080 | 4,095 | 0% | 2,600 | - | +2.17% | - | - |
| 08/12 | 4,110 | 4,130 | 4,050 | 4,095 | -1.21% | 3,100 | - | +2.25% | - | - |
| 08/10 | 4,230 | 4,230 | 4,105 | 4,145 | +1.34% | 5,300 | - | +3.63% | - | - |
| 08/07 | 4,080 | 4,090 | 4,070 | 4,090 | +1.49% | 2,200 | - | +2.48% | - | - |
| 08/06 | 4,065 | 4,065 | 4,020 | 4,030 | -0.25% | 2,100 | - | +1.21% | - | - |
| 08/05 | 4,080 | 4,080 | 4,035 | 4,040 | +0.12% | 1,900 | - | +1.64% | - | - |
| 08/04 | 4,070 | 4,070 | 4,010 | 4,035 | 0% | 3,900 | - | +1.71% | - | - |
| 08/03 | 4,100 | 4,130 | 4,035 | 4,035 | -0.62% | 5,200 | - | +1.95% | - | - |
| 07/31 | 4,085 | 4,085 | 4,030 | 4,060 | +1.12% | 1,400 | - | +2.81% | - | - |
| 07/30 | 4,040 | 4,045 | 3,990 | 4,015 | 0% | 3,500 | - | +1.93% | - | - |
| 07/29 | 4,000 | 4,055 | 4,000 | 4,015 | +0.37% | 6,600 | - | +2.16% | - | - |
| 07/28 | 4,115 | 4,150 | 4,000 | 4,000 | -1.11% | 5,000 | - | +2.01% | - | - |
| 07/27 | 4,215 | 4,250 | 4,025 | 4,045 | +2.8% | 12,900 | - | +3.4% | - | - |
| 07/24 | 3,955 | 3,955 | 3,865 | 3,935 | +0.38% | 4,200 | - | +0.87% | - | - |
| 07/23 | 3,890 | 3,925 | 3,845 | 3,920 | +2.08% | 4,000 | - | +0.59% | - | - |
| 07/22 | 3,890 | 3,905 | 3,840 | 3,840 | -1.29% | 4,600 | - | -1.44% | - | - |
| 07/21 | 3,945 | 3,965 | 3,845 | 3,890 | -0.77% | 5,400 | - | -0.26% | - | - |
| 07/17 | 3,925 | 3,925 | 3,890 | 3,920 | -0.13% | 2,400 | - | +0.56% | - | - |
| 07/16 | 3,965 | 4,005 | 3,900 | 3,925 | -0.88% | 3,200 | - | +0.82% | - | - |
| 07/15 | 4,065 | 4,070 | 3,960 | 3,960 | -1.61% | 3,900 | - | +1.88% | - | - |
| 07/14 | 3,975 | 4,085 | 3,975 | 4,025 | +1.77% | 7,600 | - | +3.79% | - | - |
| 07/13 | 4,050 | 4,050 | 3,880 | 3,955 | -2.35% | 11,300 | - | +2.2% | - | - |
| 07/10 | 4,105 | 4,130 | 3,985 | 4,050 | -0.37% | 4,300 | - | +5.06% | - | - |
| 07/09 | 4,010 | 4,070 | 4,005 | 4,065 | +1.5% | 2,800 | - | +6.14% | - | - |
| 07/08 | 4,030 | 4,030 | 3,975 | 4,005 | -0.62% | 5,500 | - | +5.28% | - | - |
| 07/07 | 4,005 | 4,030 | 3,960 | 4,030 | +1.64% | 3,300 | - | +6.56% | - | - |
| 07/06 | 3,925 | 3,980 | 3,900 | 3,965 | +1.02% | 8,800 | - | +5.48% | - | - |
| 07/03 | 3,875 | 3,935 | 3,875 | 3,925 | +1.55% | 3,600 | - | +4.95% | - | - |
| 07/02 | 3,900 | 3,915 | 3,840 | 3,865 | +0.39% | 3,600 | - | +3.67% | - | - |
| 07/01 | 3,860 | 3,960 | 3,840 | 3,850 | +0.26% | 4,700 | - | +3.55% | - | - |
| 06/30 | 3,860 | 3,860 | 3,790 | 3,840 | +0.52% | 3,900 | - | +3.31% | - | - |
| 06/29 | 3,840 | 3,895 | 3,800 | 3,820 | +0.53% | 5,700 | - | +2.88% | - | - |
| 06/26 | 3,800 | 3,860 | 3,800 | 3,800 | -0.65% | 4,000 | - | +2.48% | - | - |
| 06/25 | 3,825 | 3,900 | 3,825 | 3,825 | +0.92% | 12,300 | - | +3.32% | - | - |
| 06/24 | 3,790 | 3,875 | 3,790 | 3,790 | +0.26% | 5,800 | - | +2.65% | - | - |
| 06/23 | 3,780 | 3,850 | 3,775 | 3,780 | 0% | 4,400 | - | +2.55% | - | - |
| 06/22 | 3,810 | 3,830 | 3,745 | 3,780 | +0.27% | 9,200 | - | +2.75% | - | - |
| 06/19 | 3,865 | 3,900 | 3,760 | 3,770 | -1.69% | 4,600 | - | +2.64% | - | - |
| 06/18 | 3,910 | 3,910 | 3,785 | 3,835 | -1.67% | 4,100 | - | +4.61% | - | - |
| 06/17 | 3,935 | 3,935 | 3,855 | 3,900 | -0.89% | 1,000 | - | +6.64% | - | - |
| 06/16 | 3,950 | 3,985 | 3,900 | 3,935 | +2.74% | 1,100 | - | +7.93% | - | - |
| 06/15 | 3,870 | 3,870 | 3,690 | 3,830 | +0.79% | 2,900 | - | +5.42% | - | - |
| 06/12 | 3,875 | 3,875 | 3,745 | 3,800 | +0.53% | 3,200 | - | +4.86% | - | - |
| 06/11 | 3,810 | 3,845 | 3,700 | 3,780 | +1.07% | 5,400 | - | +4.48% | - | - |
| 06/10 | 3,845 | 3,845 | 3,740 | 3,740 | -1.71% | 4,300 | - | +3.46% | - | - |
| 06/09 | 3,810 | 3,820 | 3,610 | 3,805 | +5.69% | 13,300 | - | +5.34% | - | - |
| 06/08 | 4,110 | 4,110 | 3,555 | 3,600 | +5.57% | 63,800 | - | -0.25% | - | - |
| 06/05 | 3,415 | 3,475 | 3,410 | 3,410 | -0.15% | 10,500 | - | -5.7% | - | - |
| 06/04 | 3,415 | 3,510 | 3,410 | 3,415 | -1.3% | 8,900 | - | -5.95% | - | - |
| 06/03 | 3,465 | 3,535 | 3,460 | 3,460 | -0.14% | 2,700 | - | -5.13% | - | - |
| 06/02 | 3,470 | 3,535 | 3,450 | 3,465 | -0.29% | 5,300 | - | -5.38% | - | - |
| 06/01 | 3,625 | 3,655 | 3,450 | 3,475 | -4.14% | 8,800 | - | -5.6% | - | - |
| 05/29 | 3,625 | 3,665 | 3,605 | 3,625 | -0.14% | 2,900 | - | -2.05% | - | - |
| 05/28 | 3,665 | 3,675 | 3,610 | 3,630 | -4.6% | 5,900 | - | -2.24% | - | - |
| 05/27 | 3,770 | 3,830 | 3,740 | 3,805 | +1.74% | 1,200 | - | +2.09% | - | - |
| 05/26 | 3,740 | 3,805 | 3,680 | 3,740 | +0.94% | 6,700 | - | +0.21% | - | - |
| 05/25 | 3,680 | 3,765 | 3,675 | 3,705 | +1.79% | 3,000 | - | -0.96% | - | - |
| 05/22 | 3,610 | 3,690 | 3,610 | 3,640 | +1.25% | 1,800 | - | -2.96% | - | - |
| 05/21 | 3,630 | 3,695 | 3,580 | 3,595 | -0.96% | 4,800 | - | -4.57% | - | - |
| 05/20 | 3,630 | 3,630 | 3,620 | 3,630 | +0.41% | 700 | - | -4.04% | - | - |
| 05/19 | 3,650 | 3,685 | 3,600 | 3,615 | 0% | 4,400 | - | -4.82% | - | - |
| 05/18 | 3,615 | 3,620 | 3,615 | 3,615 | +0.28% | 600 | - | -5.17% | - | - |
| 05/15 | 3,600 | 3,615 | 3,590 | 3,605 | -0.28% | 3,000 | - | -5.78% | - | - |
| 05/14 | 3,560 | 3,700 | 3,560 | 3,615 | -0.14% | 5,800 | - | -5.81% | - | - |
| 05/13 | 3,590 | 3,645 | 3,545 | 3,620 | +0.56% | 2,900 | - | -6% | - | - |
| 05/12 | 3,650 | 3,655 | 3,595 | 3,600 | 0% | 5,700 | - | -6.78% | - | - |
| 05/11 | 3,700 | 3,700 | 3,600 | 3,600 | -1.37% | 7,400 | - | -7.17% | - | - |
| 05/08 | 3,725 | 3,740 | 3,650 | 3,650 | -1.62% | 5,800 | - | -6.19% | - | - |
| 05/07 | 3,690 | 3,730 | 3,670 | 3,710 | +1.09% | 4,700 | - | -4.94% | - | - |
| 05/01 | 3,700 | 3,700 | 3,670 | 3,670 | -1.48% | 4,800 | - | -6.35% | - | - |
| 04/30 | 3,780 | 3,780 | 3,710 | 3,725 | -1.46% | 11,900 | - | -5.36% | - | - |
| 04/28 | 3,780 | 3,780 | 3,760 | 3,780 | 0% | 800 | - | -4.26% | - | - |
| 04/27 | 3,805 | 3,810 | 3,780 | 3,780 | -0.79% | 2,400 | - | -4.38% | - | - |
| 04/24 | 3,850 | 3,880 | 3,810 | 3,810 | -0.91% | 1,900 | - | -3.67% | - | - |
| 04/23 | 3,925 | 3,940 | 3,830 | 3,845 | -2.53% | 6,300 | - | -2.93% | - | - |
| 04/22 | 3,975 | 3,975 | 3,925 | 3,945 | -0.75% | 1,000 | - | -0.5% | - | - |
| 04/21 | 3,940 | 3,975 | 3,905 | 3,975 | +1.4% | 1,000 | - | +0.4% | - | - |
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 | |
| 2009年 2月期 | 516 6/20 | 314 2/27 | 58,000 6/20 | - | - | +8.6% 5/9 | -21.11% 10/10 |
| 2010年 2月期 | 505 2/12 | 297 3/12 | 37,000 7/8 | - | - | +14.96% 6/29 | -7.58% 9/3 |
| 2011年 2月期 | 560 4/28 4/23 | 437 9/13 | 36,000 4/13 | 110億7680万 | 86億4386万 | +10.45% 12/16 | -15.3% 3/15 |
| 2012年 2月期 | 549 2/24 2/23 | 445 3/17 | 33,000 1/24 | 108億5922万 | 88億210万 | +4.26% 4/15 | -3.59% 8/9 |
| 2013年 2月期 | 730 2/7 | 500 6/5 | 39,000 9/26 | 144億3940万 | 98億9000万 | +14.03% 1/10 | -6.12% 9/6 |
| 2014年 2月期 | 1,045 1/20 | 700 3/1 | 36,000 2/20 | 206億7010万 | 138億4600万 | +14.54% 1/20 | -11.73% 6/7 |
| 2015年 2月期 | 1,098 1/5 | 887 3/25 | 65,000 3/7 | 217億1844万 | 175億4486万 | +5.64% 11/26 | -3.64% 2/25 |
| 2016年 2月期 | 1,168 6/25 6/24 | 902 2/29 | 96,000 11/17 | 231億304万 | 178億4156万 | +6.36% 6/24 | -8.62% 8/27 |
| 2017年 2月期 | 1,331 2/9 | 900 3/2 3/1 | 38,000 9/5 | 263億2718万 | 178億200万 | +11.09% 2/9 | -6.01% 3/9 |
| 2018年 2月期 | 2,900 1/18 | 1,150 4/13 4/12 | 134,000 2/26 | 573億6200万 | 227億4700万 | +22.89% 9/28 | -10.36% 2/6 |
| 2019年 2月期 | 2,700 3/1 | 1,824 12/25 | 87,100 1/31 | 534億600万 | 360億7872万 | +11.95% 1/30 | -13.38% 12/25 |
| 2020年 2月期 | 2,397 5/29 | 1,660 9/4 | 34,100 9/9 | 474億1266万 | 328億3480万 | +9.91% 9/24 | -16.55% 3/13 |
| 2021年 2月期 | 2,063 3/5 3/3 | 1,620 4/17 4/14 | 44,200 8/24 | 408億614万 | 320億4360万 | +5.4% 12/15 | -7.75% 4/7 |
| 2022年 2月期 | 2,491 8/6 | 1,776 2/25 | 25,700 10/8 | 492億7198万 | 351億2928万 | +11.13% 4/22 | -12.34% 2/25 |
| 2023年 2月期 | 1,972 7/12 | 1,680 4/8 | 15,800 3/11 | 390億616万 | 332億3040万 | +5.68% 7/11 | -3.56% 9/21 |
| 2024年 2月期 | 2,936 2/1 | 1,807 3/20 3/16 他2件 | 151,900 12/19 | 580億7408万 | 357億4246万 | +16.31% 12/22 | -4.61% 2/28 |
| 2025年 2月期 | 3,665 1/6 | 2,687 3/12 | 41,600 4/10 | 724億9370万 | 531億4886万 | +9.26% 10/11 | -9.35% 8/6 |
| 2026年 2月期 | 4,255 2/24 | 2,934 4/7 | 59,200 2/3 | 841億6390万 | 580億3452万 | +9.48% 2/24 | -5.4% 3/17 |
| 最新 | 4,125 2026/9/15 | 1,100 | 815億9250万 | -0.36% 4,140 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -6%（0.94倍）
- 2001/12/28 vs 2000/12/29
- 0%（1倍）
- 2002/12/27 vs 2001/12/28
- -4%（0.96倍）
- 2003/12/26 vs 2002/12/27
- 22%（1.22倍）
- 2004/12/30 vs 2003/12/26
- 41%（1.41倍）
- 2005/12/30 vs 2004/12/30
- 86%（1.86倍）
- 2006/12/29 vs 2005/12/30
- -38%（0.62倍）
- 2007/12/28 vs 2006/12/29
- -29%（0.71倍）
- 2008/12/30 vs 2007/12/28
- -27%（0.73倍）
- 2009/12/30 vs 2008/12/30
- 27%（1.27倍）
- 2010/12/30 vs 2009/12/30
- 17%（1.17倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 17%（1.17倍）
- 2013/12/30 vs 2012/12/28
- 49%（1.49倍）
- 2014/12/30 vs 2013/12/30
- 18%（1.18倍）
- 2015/12/30 vs 2014/12/30
- -11%（0.89倍）
- 2016/12/30 vs 2015/12/30
- 21%（1.21倍）
- 2017/12/29 vs 2016/12/30
- 111%（2.11倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）
- 2022/12/30 vs 2021/12/30
- -15%（0.85倍）
- 2023/12/29 vs 2022/12/30
- 53%（1.53倍）
- 2024/12/30 vs 2023/12/29
- 26%（1.26倍）
- 2025/12/30 vs 2024/12/30
- 6%（1.06倍）
- 2026/09/15 vs 2025/12/30
- 11%（1.11倍）
- 過去安値
297円（2009/03/12） - 1289%（13.89倍）
4,125円（9/15）
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。
