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
09/18	4,140	4,140	4,100	4,110	-0.48%	2,100	-	-0.82%
09/17	4,175	4,175	4,120	4,130	-0.48%	5,500	-	-0.31%
09/16	4,145	4,150	4,130	4,150	+0.61%	2,700	-	+0.19%
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	（IR情報）16:00 海外子会社(特定子会社)の設立に関するお知らせ
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	（IR情報）16:00 2027年2月期第1四半期決算短信〔日本基準〕(連結)
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	（IR情報）16:00 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ
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	（IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
06/15	（5%ルール）エフティグループ（2.75%）UH Partners 2（6.8%）UH Partners 3（3.51%）エスアイエル（0.11%）光通信（5.98%）
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	（IR情報）16:00 (訂正・数値データ訂正)「2026年2月期決算短信[日本基準](連結)」の一部訂正について
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	（IR情報）16:00 (訂正)「支配株主等に関する事項について」の一部訂正について
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%

マルゼン（5982）のイベントチャート

2026/04/24～2026/09/18

イベント情報＆株価推移

開示資料

決算

株式

チャート