- 6034
- 2026/11/09
- 時価
- 26億円
- PER 予
- 19.98倍
- 2015年以降
- 赤字-511.8倍
（2015-2025年） - PBR
- 0.54倍
- 2015年以降
- 0.71-22.16倍
（2015-2025年） - 配当 予
- 1.06%
- ROE 予
- 2.72%
- ROA 予
- 2.03%
- 資料
- Link
- CSV,JSON
MRT（6034）の株価チャート
株価
11/10
- 前日 (11/9)
- 471
- 始値
- 475
- 高値
- 486
- 安値
- 475
- 終値 +3.18%
- 486
- 出来高 -43.1%
- 3,300
乖離率
- 株価（5日）
移動平均値 - -0.61%
489 - 株価（25日）
移動平均値 - -7.25%
524 - 出来高（5日）
移動平均値 - -43.49%
5,840
2026/06/15～2026/11/10
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 | ||||||||||
| 11/10 | 475 | 486 | 475 | 486 | +3.18% | 3,300 | - | -7.25% | - | - |
| 11/09 | 470 | 483 | 470 | 471 | -0.21% | 5,800 | - | -10.63% | - | - |
| 11/06 | 500 | 501 | 461 | 472 | -6.53% | 13,500 | - | -11.28% | - | - |
| 11/05 | 509 | 518 | 505 | 505 | -0.79% | 4,100 | - | -6.31% | - | - |
| 11/04 | 523 | 523 | 506 | 509 | -2.12% | 2,500 | - | -6.43% | - | - |
| 11/02 | 502 | 520 | 502 | 520 | +2.77% | 800 | - | -5.11% | - | - |
| 10/30 | 508 | 510 | 505 | 506 | -2.13% | 3,900 | - | -8% | - | - |
| 10/29 | 518 | 520 | 509 | 517 | +0.39% | 4,400 | - | -6.51% | - | - |
| 10/28 | 510 | 515 | 510 | 515 | +0.39% | 1,000 | - | -7.37% | - | - |
| 10/27 | 504 | 513 | 504 | 513 | +1.38% | 3,300 | - | -8.23% | - | - |
| 10/26 | 518 | 518 | 506 | 506 | -1.17% | 1,600 | - | -9.8% | - | - |
| 10/23 | 520 | 520 | 509 | 512 | -1.54% | 5,600 | - | -9.22% | - | - |
| 10/22 | 525 | 528 | 520 | 520 | -1.33% | 4,000 | - | -8.45% | - | - |
| 10/21 | 538 | 538 | 526 | 527 | -0.75% | 2,400 | - | -7.71% | - | - |
| 10/20 | 538 | 538 | 528 | 531 | -1.12% | 2,800 | - | -7.49% | - | - |
| 10/19 | 538 | 541 | 537 | 537 | -0.56% | 4,300 | - | -6.93% | - | - |
| 10/16 | 529 | 541 | 522 | 540 | +2.86% | 6,000 | - | -6.9% | - | - |
| 10/15 | 539 | 539 | 520 | 525 | -2.6% | 15,600 | - | -9.95% | - | - |
| 10/14 | 545 | 545 | 535 | 539 | -1.1% | 5,800 | - | -8.18% | - | - |
| 10/13 | 544 | 555 | 544 | 545 | +0.18% | 20,200 | - | -7.78% | - | - |
| 10/09 | 543 | 553 | 540 | 544 | -0.91% | 7,200 | - | -8.42% | - | - |
| 10/08 | 557 | 568 | 548 | 549 | -2.31% | 25,000 | - | -8.19% | - | - |
| 10/07 | 572 | 572 | 562 | 562 | -1.4% | 7,800 | - | -6.49% | - | - |
| 10/06 | 568 | 574 | 560 | 570 | 0% | 6,000 | - | -5.63% | - | - |
| 10/05 | 570 | 573 | 565 | 570 | -0.52% | 8,200 | - | -6.1% | - | - |
| 10/02 | 599 | 599 | 557 | 573 | -4.34% | 45,400 | - | -5.91% | - | - |
| 10/01 | 633 | 634 | 586 | 599 | -4.92% | 27,400 | - | -2.12% | - | - |
| 09/30 | 624 | 633 | 624 | 630 | 0% | 4,700 | - | +2.61% | - | - |
| 09/29 | 610 | 630 | 610 | 630 | +2.77% | 6,100 | - | +2.61% | - | - |
| 09/28 | 580 | 613 | 580 | 613 | +6.24% | 11,400 | - | -0.16% | - | - |
| 09/25 | 583 | 595 | 577 | 577 | -1.03% | 12,800 | - | -6.18% | - | - |
| 09/24 | 584 | 593 | 581 | 583 | -0.85% | 3,200 | - | -5.66% | - | - |
| 09/18 | 579 | 603 | 579 | 588 | +0.34% | 6,400 | - | -5.31% | - | - |
| 09/17 | 574 | 590 | 574 | 586 | +2.27% | 4,100 | - | -5.94% | - | - |
| 09/16 | 584 | 587 | 571 | 573 | -2.55% | 8,700 | - | -8.32% | - | - |
| 09/15 | 612 | 612 | 578 | 588 | -0.68% | 7,000 | - | -6.37% | - | - |
| 09/14 | 591 | 592 | 576 | 592 | -0.34% | 12,200 | - | -6.03% | - | - |
| 09/11 | 598 | 607 | 587 | 594 | -1.66% | 19,600 | - | -5.86% | - | - |
| 09/10 | 611 | 611 | 599 | 604 | -0.98% | 1,800 | - | -4.58% | - | - |
| 09/09 | 604 | 615 | 604 | 610 | +0.16% | 3,300 | - | -3.79% | - | - |
| 09/08 | 608 | 614 | 595 | 609 | -0.16% | 19,400 | - | -4.09% | - | - |
| 09/07 | 631 | 640 | 600 | 610 | -3.63% | 28,300 | - | -3.94% | - | - |
| 09/04 | 625 | 637 | 625 | 633 | +0.16% | 2,000 | - | -0.47% | - | - |
| 09/03 | 627 | 634 | 627 | 632 | +0.32% | 1,400 | - | -0.63% | - | - |
| 09/02 | 630 | 633 | 625 | 630 | -0.47% | 10,100 | - | -0.94% | - | - |
| 09/01 | 636 | 636 | 633 | 633 | -0.94% | 600 | - | -0.47% | - | - |
| 08/31 | 635 | 639 | 630 | 639 | +0.63% | 4,100 | - | +0.47% | - | - |
| 08/28 | 636 | 636 | 634 | 635 | -0.16% | 800 | - | 0% | - | - |
| 08/27 | 638 | 638 | 636 | 636 | 0% | 6,500 | - | +0.16% | - | - |
| 08/26 | 636 | 637 | 634 | 636 | 0% | 1,900 | - | +0.16% | - | - |
| 08/25 | 648 | 648 | 631 | 636 | -1.4% | 3,100 | - | +0.16% | - | - |
| 08/24 | 640 | 645 | 635 | 645 | +1.74% | 3,200 | - | +1.74% | - | - |
| 08/21 | 640 | 642 | 634 | 634 | -0.94% | 2,300 | - | 0% | - | - |
| 08/20 | 641 | 643 | 640 | 640 | -0.16% | 700 | - | +0.95% | - | - |
| 08/19 | 647 | 647 | 640 | 641 | -1.38% | 3,900 | - | +1.26% | - | - |
| 08/18 | 644 | 650 | 642 | 650 | +0.93% | 2,600 | - | +2.69% | - | - |
| 08/17 | 640 | 646 | 640 | 644 | -0.31% | 10,200 | - | +1.9% | - | - |
| 08/14 | 639 | 646 | 639 | 646 | +1.25% | 7,500 | - | +2.22% | - | - |
| 08/13 | 638 | 638 | 632 | 638 | 0% | 1,900 | - | +1.11% | - | - |
| 08/12 | 630 | 638 | 630 | 638 | +0.47% | 4,700 | - | +1.27% | - | - |
| 08/10 | 633 | 636 | 633 | 635 | +0.47% | 4,200 | - | +0.79% | - | - |
| 08/07 | 631 | 632 | 630 | 632 | +0.16% | 600 | - | +0.32% | - | - |
| 08/06 | 630 | 631 | 630 | 631 | +0.16% | 500 | - | +0.16% | - | - |
| 08/05 | 629 | 634 | 627 | 630 | 0% | 4,000 | - | 0% | - | - |
| 08/04 | 630 | 632 | 630 | 630 | 0% | 700 | - | 0% | - | - |
| 08/03 | 632 | 632 | 630 | 630 | -0.16% | 800 | - | 0% | - | - |
| 07/31 | 630 | 631 | 630 | 631 | +0.64% | 2,600 | - | +0.32% | - | - |
| 07/30 | 627 | 627 | 627 | 627 | -0.48% | 200 | - | -0.32% | - | - |
| 07/29 | 630 | 632 | 630 | 630 | +0.32% | 3,900 | - | +0.16% | - | - |
| 07/28 | 627 | 628 | 627 | 628 | -0.63% | 700 | - | -0.32% | - | - |
| 07/27 | 630 | 632 | 628 | 632 | +0.8% | 4,000 | - | +0.48% | - | - |
| 07/24 | 626 | 635 | 626 | 627 | -0.79% | 3,900 | - | -0.32% | - | - |
| 07/23 | 635 | 635 | 625 | 632 | -0.47% | 900 | - | +0.48% | - | - |
| 07/22 | 630 | 635 | 630 | 635 | +0.79% | 2,500 | - | +0.95% | - | - |
| 07/21 | 625 | 630 | 625 | 630 | +0.96% | 200 | - | +0.32% | - | - |
| 07/17 | 630 | 630 | 624 | 624 | -0.95% | 8,700 | - | -0.64% | - | - |
| 07/16 | 633 | 634 | 624 | 630 | 0% | 4,500 | - | +0.32% | - | - |
| 07/15 | 631 | 631 | 630 | 630 | -0.16% | 3,900 | - | +0.48% | - | - |
| 07/14 | 625 | 631 | 625 | 631 | 0% | 1,300 | - | +0.64% | - | - |
| 07/13 | 635 | 635 | 629 | 631 | -0.63% | 2,300 | - | +0.64% | - | - |
| 07/10 | 624 | 635 | 624 | 635 | +0.63% | 2,800 | - | +1.44% | - | - |
| 07/09 | 623 | 631 | 623 | 631 | +1.28% | 2,300 | - | +0.8% | - | - |
| 07/08 | 626 | 628 | 623 | 623 | -0.64% | 800 | - | -0.48% | - | - |
| 07/07 | 630 | 630 | 627 | 627 | -1.1% | 300 | - | +0.32% | - | - |
| 07/06 | 625 | 634 | 623 | 634 | +1.44% | 1,100 | - | +1.44% | - | - |
| 07/03 | 627 | 630 | 620 | 625 | -0.79% | 7,700 | - | +0.16% | - | - |
| 07/02 | 628 | 630 | 628 | 630 | 0% | 1,100 | - | +0.96% | - | - |
| 07/01 | 629 | 630 | 629 | 630 | +0.32% | 3,300 | - | +0.96% | - | - |
| 06/30 | 625 | 628 | 625 | 628 | -0.32% | 600 | - | +0.48% | - | - |
| 06/29 | 625 | 630 | 625 | 630 | +0.8% | 400 | - | +0.96% | - | - |
| 06/26 | 630 | 630 | 624 | 625 | +0.16% | 1,700 | - | +0.16% | - | - |
| 06/25 | 630 | 630 | 624 | 624 | -1.73% | 3,100 | - | +0.16% | - | - |
| 06/24 | 628 | 644 | 628 | 635 | +0.16% | 3,900 | - | +1.93% | - | - |
| 06/23 | 623 | 635 | 623 | 634 | +1.93% | 8,700 | - | +1.93% | - | - |
| 06/22 | 620 | 623 | 620 | 622 | +0.32% | 2,200 | - | 0% | - | - |
| 06/19 | 624 | 624 | 620 | 620 | -0.96% | 1,400 | - | -0.32% | - | - |
| 06/18 | 625 | 631 | 621 | 626 | +0.48% | 11,600 | - | +0.48% | - | - |
| 06/17 | 621 | 631 | 620 | 623 | +1.14% | 7,500 | - | 0% | - | - |
| 06/16 | 620 | 620 | 616 | 616 | -2.22% | 1,800 | - | -1.12% | - | - |
| 06/15 | 634 | 635 | 620 | 630 | +0.48% | 4,500 | - | +0.96% | - | - |
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 | |
| 2015年 3月期 | 2,343 4,685 1/7 | 994 1,988 2/6 | 5,978,200 2,989,100 1/7 | 105億8810万 | 44億9288万 | +22.58% 3/19 | -27.25% 2/6 |
| 2016年 3月期 | 5,300 3/31 | 496 991 8/25 | 3,061,600 1,530,800 2/9 | 276億452万 | 22億9862万 | +127.87% 3/31 | -32.83% 8/25 |
| 2017年 3月期 | 5,780 4/1 | 1,501 8/8 8/5 | 927,700 8/17 | 301億455万 | 78億6163万 | +21.88% 8/16 | -31.42% 5/18 |
| 2018年 3月期 | 3,035 3/28 | 1,188 4/12 | 3,319,100 3/27 | 159億4285万 | 62億2630万 | +44.19% 3/27 | -21.23% 4/19 |
| 2019年 3月期 | 2,750 4/2 | 715 8/15 | 2,439,700 8/16 | 144億4575万 | 40億7006万 | +34.99% 8/27 | -25.12% 12/25 |
| 2020年 12月期 | 1,932 10/21 | 806 3/23 | 4,820,600 4/2 | 110億119万 | 45億8952万 | +63.13% 4/7 | -22.03% 3/23 |
| 2021年 12月期 | 2,468 9/1 | 1,089 3/5 | 1,658,000 11/15 | 140億7944万 | 62億120万 | +39.19% 8/31 | -18.58% 1/27 |
| 2022年 12月期 | 2,177 8/24 | 936 5/13 | 1,190,300 8/16 | 124億4111万 | 53億4905万 | +41.12% 8/17 | -14.86% 9/30 |
| 2023年 12月期 | 1,709 1/12 | 850 12/27 | 270,300 2/15 | 97億6693万 | 48億5843万 | +9.8% 1/26 | -16.98% 2/22 |
| 2024年 12月期 | 1,168 9/9 | 574 8/5 | 2,803,000 9/9 | 66億7605万 | 32億8086万 | +45.95% 9/6 | -26.87% 8/5 |
| 2025年 12月期 | 828 6/6 | 600 4/7 | 83,900 5/28 | 47億3500万 | 34億3116万 | +11.55% 6/4 | -10.68% 4/7 |
| 最新 | 486 2026/11/10 | 3,300 | 27億7923万 | -7.25% 524 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -45%（0.55倍）
- 2016/12/30 vs 2015/12/30
- 123%（2.23倍）
- 2017/12/29 vs 2016/12/30
- -7%（0.93倍）
- 2018/12/28 vs 2017/12/29
- -35%（0.65倍）
- 2019/12/30 vs 2018/12/28
- -12%（0.88倍）
- 2020/12/30 vs 2019/12/30
- 57%（1.57倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- 16%（1.16倍）
- 2023/12/29 vs 2022/12/30
- -43%（0.57倍）
- 2024/12/30 vs 2023/12/29
- -28%（0.72倍）
- 2025/12/30 vs 2024/12/30
- -7%（0.93倍）
- 2026/11/10 vs 2025/12/30
- -22%（0.78倍）
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。
