マルゼン（5982）の株価チャート
株価
4/16
- 前日 (4/15)
- 3,960
- 始値
- 4,025
- 高値
- 4,025
- 安値
- 3,940
- 終値 -0.51%
- 3,940
- 出来高 +72.73%
- 1,900
乖離率
- 株価（5日）
移動平均値 - -0.96%
3,978 - 株価（25日）
移動平均値 - -0.38%
3,955 - 出来高（5日）
移動平均値 - -30.66%
2,740
2025/11/18～2026/04/16
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 | ||||||||||
| 04/16 | 4,025 | 4,025 | 3,940 | 3,940 | -0.51% | 1,900 | 779億3320万 | -0.38% | 11.82 | 1.2 |
| 04/15 | 3,970 | 3,990 | 3,925 | 3,960 | +0.51% | 1,100 | 783億2880万 | +0.08% | 11.88 | 1.2 |
| 04/14 | 4,005 | 4,035 | 3,920 | 3,940 | -2.6% | 2,700 | 779億3320万 | -0.48% | 11.82 | 1.2 |
| 04/13 | 4,145 | 4,145 | 4,000 | 4,045 | +1% | 3,700 | 800億1010万 | +2.2% | 12.14 | 1.23 |
| 04/10 | 3,940 | 4,010 | 3,905 | 4,005 | -0.12% | 4,300 | 792億1890万 | +1.26% | 12.02 | 1.22 |
| 04/09 | 3,960 | 4,015 | 3,950 | 4,010 | +1.26% | 2,300 | 793億1780万 | +1.49% | 12.03 | 1.22 |
| 04/08 | 3,960 | 3,960 | 3,960 | 3,960 | 0% | 100 | 783億2880万 | +0.35% | 11.88 | 1.2 |
| 04/07 | 3,920 | 3,965 | 3,910 | 3,960 | +1.15% | 5,900 | 783億2880万 | +0.23% | 11.88 | 1.2 |
| 04/06 | 3,960 | 4,010 | 3,905 | 3,915 | -0.51% | 1,500 | 774億3870万 | -1.01% | 11.75 | 1.19 |
| 04/03 | 3,890 | 3,995 | 3,890 | 3,935 | +1.16% | 3,400 | 778億3430万 | -0.71% | 11.81 | 1.2 |
| 04/02 | 4,010 | 4,025 | 3,890 | 3,890 | -2.99% | 13,100 | 769億4420万 | -2.02% | 11.67 | 1.18 |
| 04/01 | 3,975 | 4,030 | 3,930 | 4,010 | +2.43% | 4,600 | 793億1780万 | +0.65% | 12.03 | 1.22 |
| 03/31 | 3,955 | 4,000 | 3,850 | 3,915 | -1.01% | 12,300 | 774億3870万 | -1.98% | 11.75 | 1.19 |
| 03/30 | 4,040 | 4,045 | 3,955 | 3,955 | -3.89% | 2,700 | 782億2990万 | -1.13% | 11.87 | 1.2 |
| 03/27 | 4,145 | 4,160 | 4,080 | 4,115 | +0.49% | 3,100 | 813億9470万 | +2.77% | 12.35 | 1.25 |
| 03/26 | 4,010 | 4,155 | 4,010 | 4,095 | +2.12% | 9,400 | 809億9910万 | +2.32% | 12.29 | 1.25 |
| 03/25 | 3,925 | 4,075 | 3,900 | 4,010 | +2.82% | 8,400 | 793億1780万 | +0.28% | 12.03 | 1.22 |
| 03/24 | 3,890 | 3,925 | 3,855 | 3,900 | +1.3% | 3,500 | 771億4200万 | -2.52% | 11.7 | 1.19 |
| 03/23 | 3,940 | 3,940 | 3,845 | 3,850 | -2.28% | 5,800 | 761億5300万 | -3.92% | 11.55 | 1.17 |
| 03/19 | 3,960 | 3,960 | 3,910 | 3,940 | -0.51% | 1,300 | 779億3320万 | -1.87% | 11.82 | 1.2 |
| 03/18 | 3,850 | 3,990 | 3,850 | 3,960 | +4.21% | 10,300 | 783億2880万 | -1.44% | 11.88 | 1.2 |
| 03/17 | 3,850 | 3,875 | 3,800 | 3,800 | -1.68% | 3,000 | 751億6400万 | -5.4% | 11.4 | 1.16 |
| 03/16 | 3,900 | 3,930 | 3,850 | 3,865 | -1.53% | 3,400 | 764億4970万 | -3.86% | 11.6 | 1.18 |
| 03/13 | 3,995 | 4,000 | 3,900 | 3,925 | -1.01% | 7,200 | 776億3650万 | -2.34% | 11.78 | 1.19 |
| 03/12 | 3,960 | 3,985 | 3,930 | 3,965 | -0.75% | 1,300 | 784億2770万 | -1.17% | 11.9 | 1.21 |
| 03/11 | 3,955 | 4,005 | 3,930 | 3,995 | -0.75% | 10,000 | 790億2110万 | -0.22% | 11.99 | 1.21 |
| 03/10 | 3,865 | 4,030 | 3,865 | 4,025 | +2.94% | 3,300 | 796億1450万 | +0.73% | 12.08 | 1.22 |
| 03/09 | 3,870 | 3,990 | 3,835 | 3,910 | -1.51% | 7,300 | 773億3980万 | -1.83% | 11.73 | 1.19 |
| 03/06 | 3,910 | 3,980 | 3,895 | 3,970 | +1.66% | 5,400 | 785億2660万 | -0.13% | 11.91 | 1.21 |
| 03/05 | 3,925 | 3,980 | 3,900 | 3,905 | +0.39% | 7,000 | 772億4090万 | -1.49% | 11.72 | 1.19 |
| 03/04 | 3,965 | 3,970 | 3,890 | 3,890 | -4.66% | 3,600 | 769億4420万 | -1.72% | 11.67 | 1.18 |
| 03/03 | 4,020 | 4,085 | 3,980 | 4,080 | +0.37% | 5,700 | 807億240万 | +3.21% | 12.24 | 1.24 |
| 03/02 | 3,895 | 4,065 | 3,895 | 4,065 | -0.97% | 12,700 | 804億570万 | +3.2% | 12.2 | 1.24 |
| 02/27 | 4,115 | 4,115 | 4,010 | 4,105 | -0.24% | 6,000 | 811億9690万 | +4.51% | 12.47 | 1.24 |
| 02/26 | 4,140 | 4,180 | 4,030 | 4,115 | -2.83% | 8,600 | 813億9470万 | +5.08% | 12.5 | 1.25 |
| 02/25 | 4,210 | 4,250 | 4,200 | 4,235 | -0.47% | 5,400 | 837億6830万 | +8.48% | 12.87 | 1.28 |
| 02/24 | 4,080 | 4,255 | 4,060 | 4,255 | +4.8% | 10,900 | 841億6390万 | +9.47% | 12.93 | 1.29 |
| 02/20 | 4,110 | 4,110 | 4,050 | 4,060 | -0.12% | 3,800 | 803億680万 | +5.02% | 12.34 | 1.23 |
| 02/19 | 4,055 | 4,105 | 4,045 | 4,065 | +0.25% | 7,000 | 804億570万 | +5.47% | 12.35 | 1.23 |
| 02/18 | 4,045 | 4,060 | 4,005 | 4,055 | +0.75% | 9,800 | 802億790万 | +5.6% | 12.32 | 1.23 |
| 02/17 | 4,075 | 4,080 | 4,025 | 4,025 | -0.86% | 8,800 | 796億1450万 | +5.23% | 12.23 | 1.22 |
| 02/16 | 4,065 | 4,080 | 4,040 | 4,060 | -0.12% | 7,700 | 803億680万 | +6.45% | 12.34 | 1.23 |
| 02/13 | 4,050 | 4,065 | 4,010 | 4,065 | +0.74% | 14,900 | 804億570万 | +6.97% | 12.35 | 1.23 |
| 02/12 | 4,020 | 4,050 | 4,000 | 4,035 | +0.37% | 13,200 | 798億1230万 | +6.55% | 12.26 | 1.22 |
| 02/10 | 3,935 | 4,035 | 3,920 | 4,020 | +2.16% | 12,200 | 795億1560万 | +6.49% | 12.21 | 1.22 |
| 02/09 | 3,880 | 4,015 | 3,855 | 3,935 | +1.42% | 11,900 | 778億3430万 | +4.6% | 11.96 | 1.19 |
| 02/06 | 3,840 | 3,880 | 3,800 | 3,880 | +1.04% | 8,300 | 767億4640万 | +3.38% | 11.79 | 1.18 |
| 02/05 | 3,785 | 3,845 | 3,745 | 3,840 | +2.26% | 12,400 | 759億5520万 | +2.48% | 11.67 | 1.16 |
| 02/04 | 3,770 | 3,885 | 3,705 | 3,755 | 0% | 21,200 | 742億7390万 | +0.37% | 11.41 | 1.14 |
| 02/03 | 3,875 | 3,950 | 3,700 | 3,755 | -1.31% | 59,200 | 742億7390万 | +0.4% | 11.41 | 1.14 |
| 02/02 | 3,810 | 3,900 | 3,720 | 3,805 | +2.84% | 38,500 | 752億6290万 | +1.87% | 11.56 | 1.15 |
| 01/30 | 3,705 | 3,755 | 3,685 | 3,700 | -0.13% | 13,500 | 731億8600万 | -0.75% | 11.24 | 1.12 |
| 01/29 | 3,655 | 3,830 | 3,655 | 3,705 | +0.68% | 25,500 | 732億8490万 | -0.54% | 11.26 | 1.12 |
| 01/28 | 3,740 | 3,760 | 3,600 | 3,680 | -2% | 28,000 | 727億9040万 | -1.21% | 11.18 | 1.12 |
| 01/27 | 3,745 | 3,805 | 3,745 | 3,755 | -0.27% | 1,300 | 742億7390万 | +0.83% | 11.41 | 1.14 |
| 01/26 | 3,735 | 3,920 | 3,680 | 3,765 | +0.4% | 13,300 | 744億7170万 | +1.02% | 11.44 | 1.14 |
| 01/23 | 3,790 | 3,790 | 3,750 | 3,750 | -1.06% | 3,000 | 741億7500万 | +0.62% | 11.39 | 1.14 |
| 01/22 | 3,810 | 3,855 | 3,790 | 3,790 | -0.39% | 2,600 | 749億6620万 | +1.88% | 11.52 | 1.15 |
| 01/21 | 3,775 | 3,890 | 3,775 | 3,805 | 0% | 9,200 | 752億6290万 | +2.48% | 11.56 | 1.15 |
| 01/20 | 3,775 | 3,805 | 3,740 | 3,805 | +0.13% | 1,900 | 752億6290万 | +2.73% | 11.56 | 1.15 |
| 01/19 | 3,810 | 3,810 | 3,770 | 3,800 | +1.47% | 2,000 | 751億6400万 | +2.79% | 11.55 | 1.15 |
| 01/16 | 3,745 | 3,745 | 3,715 | 3,745 | 0% | 700 | 740億7610万 | +1.52% | 11.38 | 1.14 |
| 01/15 | 3,705 | 3,745 | 3,655 | 3,745 | +0.4% | 3,300 | 740億7610万 | +1.74% | 11.38 | 1.14 |
| 01/14 | 3,680 | 3,900 | 3,635 | 3,730 | +1.63% | 16,300 | 737億7940万 | +1.5% | 11.33 | 1.13 |
| 01/13 | 3,780 | 3,780 | 3,625 | 3,670 | -2.13% | 13,600 | 725億9260万 | +0.08% | 11.15 | 1.11 |
| 01/09 | 3,725 | 3,755 | 3,715 | 3,750 | +0.67% | 7,100 | 741億7500万 | +2.4% | 11.39 | 1.14 |
| 01/08 | 3,720 | 3,745 | 3,695 | 3,725 | -0.4% | 3,600 | 736億8050万 | +1.97% | 11.32 | 1.13 |
| 01/07 | 3,705 | 3,740 | 3,705 | 3,740 | +0.54% | 4,000 | 739億7720万 | +2.58% | 11.36 | 1.13 |
| 01/06 | 3,705 | 3,750 | 3,670 | 3,720 | +0.4% | 3,900 | 735億8160万 | +2.2% | 11.3 | 1.13 |
| 01/05 | 3,710 | 3,725 | 3,705 | 3,705 | +0.14% | 4,000 | 732億8490万 | +1.95% | 11.26 | 1.12 |
| 2025 | ||||||||||
| 12/30 | 3,695 | 3,715 | 3,685 | 3,700 | -0.8% | 400 | 731億8600万 | +1.93% | 11.24 | 1.12 |
| 12/29 | 3,695 | 3,750 | 3,695 | 3,730 | +0.67% | 1,300 | 737億7940万 | +2.81% | 11.33 | 1.13 |
| 12/26 | 3,745 | 3,745 | 3,645 | 3,705 | -0.13% | 2,700 | 732億8490万 | +2.26% | 11.26 | 1.12 |
| 12/25 | 3,670 | 3,710 | 3,665 | 3,710 | +2.2% | 2,500 | 733億8380万 | +2.63% | 11.27 | 1.12 |
| 12/24 | 3,640 | 3,675 | 3,630 | 3,630 | -0.27% | 1,000 | 718億140万 | +0.5% | 11.03 | 1.1 |
| 12/23 | 3,635 | 3,655 | 3,635 | 3,640 | +0.69% | 500 | 719億9920万 | +0.94% | 11.06 | 1.1 |
| 12/22 | 3,710 | 3,710 | 3,605 | 3,615 | -2.56% | 7,400 | 715億470万 | +0.39% | 10.98 | 1.1 |
| 12/19 | 3,645 | 3,725 | 3,645 | 3,710 | +1.37% | 1,500 | 733億8380万 | +3.17% | 11.27 | 1.12 |
| 12/18 | 3,805 | 3,805 | 3,645 | 3,660 | -4.69% | 5,100 | 723億9480万 | +1.98% | 11.12 | 1.11 |
| 12/17 | 3,750 | 3,840 | 3,680 | 3,840 | +2.4% | 4,900 | 759億5520万 | +7.14% | 11.67 | 1.16 |
| 12/16 | 3,575 | 3,750 | 3,575 | 3,750 | +4.6% | 3,700 | 741億7500万 | +5.04% | 11.39 | 1.14 |
| 12/15 | 3,635 | 3,685 | 3,575 | 3,585 | -0.42% | 7,400 | 709億1130万 | +0.67% | 10.89 | 1.09 |
| 12/12 | 3,585 | 3,700 | 3,575 | 3,600 | 0% | 7,700 | 712億800万 | +1.18% | 10.94 | 1.09 |
| 12/11 | 3,635 | 3,635 | 3,580 | 3,600 | -0.83% | 1,800 | 712億800万 | +1.29% | 10.94 | 1.09 |
| 12/10 | 3,735 | 3,760 | 3,615 | 3,630 | +0.83% | 6,700 | 718億140万 | +2.22% | 11.03 | 1.1 |
| 12/09 | 3,540 | 3,970 | 3,530 | 3,600 | +1.98% | 12,300 | 712億800万 | +1.35% | 10.94 | 1.09 |
| 12/08 | 3,595 | 3,600 | 3,500 | 3,530 | -1.81% | 6,700 | 698億2340万 | -0.48% | 10.73 | 1.07 |
| 12/05 | 3,525 | 3,670 | 3,525 | 3,595 | +1.7% | 4,900 | 711億910万 | +1.38% | 10.92 | 1.09 |
| 12/04 | 3,540 | 3,585 | 3,515 | 3,535 | -0.28% | 3,800 | 699億2230万 | -0.11% | 10.74 | 1.07 |
| 12/03 | 3,530 | 3,585 | 3,525 | 3,545 | +0.42% | 1,900 | 701億2010万 | +0.25% | 10.77 | 1.07 |
| 12/02 | 3,525 | 3,590 | 3,525 | 3,530 | -0.28% | 3,700 | 698億2340万 | -0.2% | 10.73 | 1.07 |
| 12/01 | 3,600 | 3,600 | 3,540 | 3,540 | -1.67% | 1,400 | 700億2120万 | +0.06% | 10.76 | 1.07 |
| 11/28 | 3,585 | 3,625 | 3,545 | 3,600 | +1.27% | 2,600 | 712億800万 | +1.78% | 10.94 | 1.13 |
| 11/27 | 3,585 | 3,585 | 3,540 | 3,555 | -1.8% | 1,800 | 703億1790万 | +0.54% | 10.8 | 1.12 |
| 11/26 | 3,610 | 3,630 | 3,585 | 3,620 | -0.69% | 1,500 | 716億360万 | +2.35% | 11 | 1.14 |
| 11/25 | 3,635 | 3,645 | 3,570 | 3,645 | +1.25% | 12,400 | 720億9810万 | +2.97% | 11.07 | 1.15 |
| 11/21 | 3,485 | 3,600 | 3,485 | 3,600 | +2.27% | 2,500 | 712億800万 | +1.87% | 10.94 | 1.13 |
| 11/20 | 3,620 | 3,620 | 3,500 | 3,520 | -2.76% | 4,600 | 696億2560万 | -0.4% | 10.69 | 1.11 |
| 11/19 | 3,505 | 3,630 | 3,505 | 3,620 | +3.58% | 8,100 | 716億360万 | +2.26% | 11 | 1.14 |
| 11/18 | 3,495 | 3,520 | 3,485 | 3,495 | 0% | 2,300 | 691億3110万 | -1.1% | 10.62 | 1.1 |
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 | 3,940 2026/4/16 | 1,900 | 779億3320万 | -0.38% 3,955 | |||
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）
- 2026/04/16 vs 2025/12/30
- 6%（1.06倍）
- 過去安値
297円（2009/03/12） - 1227%（13.27倍）
3,940円（4/16）
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。
