マルマエ（6264）の株価チャート
株価
3/27
- 前日 (3/26)
- 3,185
- 始値
- 3,085
- 高値
- 3,120
- 安値
- 2,980
- 終値 -3.14%
- 3,085
- 出来高 -2.74%
- 238,100
乖離率
- 株価（5日）
移動平均値 - -2.34%
3,159 - 株価（25日）
移動平均値 - -10.29%
3,439 - 出来高（5日）
移動平均値 - +10.33%
215,800
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 3,085 | 3,120 | 2,980 | 3,085 | -3.14% | 238,100 | 402億6850万 | -10.29% | 14.47 | 4.71 |
| 03/26 | 3,390 | 3,430 | 3,155 | 3,185 | -6.32% | 244,800 | 415億7380万 | -7.95% | 14.94 | 4.86 |
| 03/25 | 3,265 | 3,400 | 3,245 | 3,400 | +8.8% | 170,300 | 443億8020万 | -2.05% | 15.95 | 5.19 |
| 03/24 | 3,135 | 3,175 | 3,050 | 3,125 | +4.17% | 152,600 | 407億9062万 | -9.94% | 14.66 | 4.77 |
| 03/23 | 3,025 | 3,075 | 2,959 | 3,000 | -6.69% | 273,200 | 391億5900万 | -13.62% | 14.07 | 4.58 |
| 03/19 | 3,295 | 3,295 | 3,190 | 3,215 | -5.44% | 201,700 | 419億6539万 | -7.69% | 15.08 | 4.9 |
| 03/18 | 3,280 | 3,400 | 3,250 | 3,400 | +7.09% | 217,500 | 443億8020万 | -2.27% | 15.95 | 5.19 |
| 03/17 | 3,485 | 3,495 | 3,175 | 3,175 | -7.03% | 275,100 | 414億4327万 | -8.42% | 14.89 | 4.84 |
| 03/16 | 3,355 | 3,455 | 3,315 | 3,415 | +1.04% | 138,900 | 445億7599万 | -1.36% | 16.02 | 5.21 |
| 03/13 | 3,360 | 3,445 | 3,355 | 3,380 | -2.03% | 156,600 | 441億1914万 | -1.97% | 15.85 | 5.16 |
| 03/12 | 3,540 | 3,635 | 3,440 | 3,450 | -4.17% | 198,400 | 450億3285万 | +0.52% | 16.18 | 5.26 |
| 03/11 | 3,525 | 3,725 | 3,500 | 3,600 | +3% | 216,400 | 469億9080万 | +5.6% | 16.88 | 5.49 |
| 03/10 | 3,425 | 3,550 | 3,410 | 3,495 | +6.39% | 210,000 | 456億2023万 | +3.77% | 16.39 | 5.33 |
| 03/09 | 3,325 | 3,415 | 3,100 | 3,285 | -9.88% | 398,000 | 428億7910万 | -1.59% | 15.41 | 5.01 |
| 03/06 | 3,530 | 3,660 | 3,440 | 3,645 | +0.83% | 244,100 | 475億7818万 | +10.02% | 17.09 | 5.56 |
| 03/05 | 3,455 | 3,720 | 3,435 | 3,615 | +9.38% | 331,700 | 471億8659万 | +10.28% | 16.95 | 5.51 |
| 03/04 | 3,405 | 3,560 | 3,235 | 3,305 | -6.51% | 368,900 | 431億4016万 | +1.85% | 15.5 | 5.04 |
| 03/03 | 3,605 | 3,790 | 3,520 | 3,535 | -1.94% | 410,900 | 461億4235万 | +9.82% | 16.58 | 5.39 |
| 03/02 | 3,505 | 3,630 | 3,440 | 3,605 | +0.84% | 332,000 | 470億5606万 | +13.08% | 16.91 | 5.5 |
| 02/27 | 3,455 | 3,610 | 3,375 | 3,575 | -0.56% | 401,500 | 466億6447万 | +13.49% | 16.77 | 5.45 |
| 02/26 | 3,635 | 3,665 | 3,375 | 3,595 | -0.55% | 720,300 | 469億2553万 | +15.67% | 16.86 | 5.48 |
| 02/25 | 3,605 | 3,715 | 3,485 | 3,615 | -1.63% | 655,500 | 471億8659万 | +18.1% | 16.95 | 5.51 |
| 02/24 | 4,200 | 4,200 | 3,590 | 3,675 | -5.89% | 1,370,200 | 479億6977万 | +21.89% | 17.23 | 5.61 |
| 02/20 | 3,715 | 3,920 | 3,675 | 3,905 | +5.4% | 363,500 | 509億7196万 | +31.57% | 18.31 | 5.96 |
| 02/19 | 3,590 | 3,840 | 3,575 | 3,705 | +2.63% | 365,200 | 483億6136万 | +27.45% | 17.38 | 5.65 |
| 02/18 | 3,500 | 3,680 | 3,485 | 3,610 | +4.64% | 327,400 | 471億2133万 | +26.62% | 16.93 | 5.51 |
| 02/17 | 3,315 | 3,450 | 3,235 | 3,450 | +2.37% | 277,500 | 450億3285万 | +23.3% | 16.18 | 5.26 |
| 02/16 | 3,200 | 3,415 | 3,180 | 3,370 | +5.15% | 294,300 | 439億8861万 | +22.55% | 15.8 | 5.14 |
| 02/13 | 3,220 | 3,285 | 3,150 | 3,205 | -1.38% | 193,400 | 418億3486万 | +18.48% | 15.03 | 4.89 |
| 02/12 | 3,190 | 3,265 | 3,170 | 3,250 | +4.33% | 246,000 | 424億2225万 | +21.72% | 15.24 | 4.96 |
| 02/10 | 3,120 | 3,170 | 3,085 | 3,115 | +0.16% | 182,900 | 406億6009万 | +18.4% | 14.61 | 4.75 |
| 02/09 | 3,135 | 3,210 | 3,070 | 3,110 | +2.47% | 328,800 | 405億9483万 | +19.57% | 14.59 | 4.74 |
| 02/06 | 3,065 | 3,095 | 2,982 | 3,035 | -0.98% | 208,400 | 396億1585万 | +18.14% | 14.23 | 4.63 |
| 02/05 | 2,981 | 3,090 | 2,921 | 3,065 | +2.85% | 297,100 | 400億744万 | +20.91% | 14.37 | 4.67 |
| 02/04 | 2,851 | 3,010 | 2,820 | 2,980 | +3.8% | 337,400 | 388億9794万 | +19.39% | 13.98 | 4.55 |
| 02/03 | 2,729 | 2,878 | 2,718 | 2,871 | +10.59% | 395,100 | 374億7516万 | +16.71% | 13.46 | 4.38 |
| 02/02 | 2,684 | 2,740 | 2,590 | 2,596 | -5.05% | 304,400 | 338億8558万 | +7.1% | 12.17 | 3.96 |
| 01/30 | 2,666 | 2,791 | 2,656 | 2,734 | +2.44% | 280,400 | 356億8690万 | +14.01% | 12.82 | 4.17 |
| 01/29 | 2,854 | 2,855 | 2,655 | 2,669 | -3.09% | 322,700 | 348億3845万 | +12.85% | 12.52 | 4.07 |
| 01/28 | 2,820 | 2,834 | 2,694 | 2,754 | -1.68% | 376,900 | 359億4796万 | +17.99% | 12.92 | 4.2 |
| 01/27 | 2,668 | 2,805 | 2,648 | 2,801 | +5.58% | 398,200 | 365億6145万 | +21.94% | 13.14 | 4.27 |
| 01/26 | 2,703 | 2,776 | 2,610 | 2,653 | -3.84% | 521,300 | 346億2960万 | +17.29% | 12.44 | 4.05 |
| 01/23 | 2,640 | 2,863 | 2,621 | 2,759 | +3.72% | 871,900 | 360億1322万 | +23.67% | 12.94 | 4.21 |
| 01/22 | 2,579 | 2,679 | 2,505 | 2,660 | +5.93% | 572,600 | 347億2098万 | +21.02% | 12.47 | 4.06 |
| 01/21 | 2,379 | 2,575 | 2,362 | 2,511 | +3.38% | 379,000 | 327億7608万 | +15.77% | 11.78 | 3.83 |
| 01/20 | 2,475 | 2,475 | 2,393 | 2,429 | -1.86% | 153,200 | 317億573万 | +13.13% | 11.39 | 3.7 |
| 01/19 | 2,440 | 2,490 | 2,375 | 2,475 | -0.4% | 238,000 | 323億617万 | +16.31% | 11.61 | 3.77 |
| 01/16 | 2,405 | 2,505 | 2,398 | 2,485 | +4.76% | 412,100 | 324億3670万 | +17.88% | 11.65 | 3.79 |
| 01/15 | 2,280 | 2,380 | 2,264 | 2,372 | +2.86% | 223,200 | 309億6171万 | +13.6% | 11.12 | 3.62 |
| 01/14 | 2,290 | 2,368 | 2,281 | 2,306 | +0.96% | 198,600 | 301億21万 | +11.4% | 10.81 | 3.52 |
| 01/13 | 2,326 | 2,330 | 2,240 | 2,284 | +1.15% | 238,000 | 298億1305万 | +11.2% | 10.71 | 3.48 |
| 01/09 | 2,255 | 2,283 | 2,222 | 2,258 | +0.13% | 182,300 | 294億7367万 | +10.79% | 10.59 | 3.44 |
| 01/08 | 2,324 | 2,335 | 2,250 | 2,255 | -2.59% | 207,600 | 294億3451万 | +11.58% | 10.58 | 3.44 |
| 01/07 | 2,290 | 2,410 | 2,290 | 2,315 | +1.05% | 382,700 | 302億1769万 | +15.58% | 10.86 | 3.53 |
| 01/06 | 2,383 | 2,389 | 2,276 | 2,291 | -3.25% | 412,300 | 299億442万 | +15.42% | 10.74 | 3.49 |
| 01/05 | 2,345 | 2,429 | 2,335 | 2,368 | +3% | 486,500 | 309億950万 | +20.26% | 11.11 | 3.61 |
| 2025 | ||||||||||
| 12/30 | 2,203 | 2,359 | 2,181 | 2,299 | +4.83% | 767,600 | 300億884万 | +18.08% | 10.78 | 3.51 |
| 12/29 | 2,090 | 2,227 | 2,047 | 2,193 | +5.03% | 682,700 | 286億2522万 | +13.8% | 10.28 | 3.34 |
| 12/26 | 2,071 | 2,088 | 2,026 | 2,088 | +0.19% | 319,000 | 272億5466万 | +9.21% | 9.79 | 3.18 |
| 12/25 | 1,968 | 2,086 | 1,963 | 2,084 | +6.11% | 344,000 | 272億245万 | +9.28% | 9.77 | 3.18 |
| 12/24 | 1,949 | 2,015 | 1,945 | 1,964 | +0.67% | 304,300 | 256億3609万 | +3.48% | 9.21 | 3 |
| 12/23 | 1,914 | 1,962 | 1,901 | 1,951 | +1.99% | 193,800 | 254億6640万 | +2.85% | 9.15 | 2.98 |
| 12/22 | 1,930 | 1,953 | 1,888 | 1,913 | +2.24% | 203,900 | 249億7038万 | +0.74% | 8.97 | 2.92 |
| 12/19 | 1,859 | 1,886 | 1,851 | 1,871 | +1.3% | 105,800 | 244億2216万 | -1.53% | 8.77 | 2.85 |
| 12/18 | 1,850 | 1,863 | 1,820 | 1,847 | -3.45% | 154,100 | 241億889万 | -3.3% | 8.66 | 2.82 |
| 12/17 | 1,898 | 1,928 | 1,863 | 1,913 | +1.11% | 115,500 | 249億7038万 | -0.47% | 8.97 | 2.92 |
| 12/16 | 1,920 | 1,922 | 1,883 | 1,892 | -1.3% | 104,800 | 246億9627万 | -2.07% | 8.87 | 2.89 |
| 12/15 | 1,880 | 1,924 | 1,860 | 1,917 | -0.98% | 111,600 | 250億2260万 | -1.29% | 8.99 | 2.92 |
| 12/12 | 1,964 | 1,989 | 1,920 | 1,936 | -1.48% | 113,900 | 252億7060万 | -0.51% | 9.08 | 2.95 |
| 12/11 | 1,973 | 1,986 | 1,930 | 1,965 | +0.15% | 100,200 | 256億4914万 | +0.61% | 9.22 | 3 |
| 12/10 | 1,988 | 1,996 | 1,937 | 1,962 | -0.25% | 86,800 | 256億998万 | +0.31% | 9.2 | 2.99 |
| 12/09 | 1,970 | 2,012 | 1,953 | 1,967 | -0.66% | 170,500 | 256億7525万 | +0.15% | 9.22 | 3 |
| 12/08 | 1,950 | 1,980 | 1,940 | 1,980 | +2.33% | 140,600 | 258億4494万 | +0.46% | 9.29 | 3.02 |
| 12/05 | 1,902 | 1,935 | 1,890 | 1,935 | +2.06% | 122,500 | 252億5755万 | -2.12% | 9.07 | 2.95 |
| 12/04 | 1,890 | 1,912 | 1,881 | 1,896 | -0.11% | 81,700 | 247億4848万 | -4.68% | 8.89 | 2.89 |
| 12/03 | 1,856 | 1,924 | 1,856 | 1,898 | +3.94% | 157,500 | 247億7459万 | -5.01% | 8.9 | 2.89 |
| 12/02 | 1,843 | 1,858 | 1,816 | 1,826 | +0.77% | 110,500 | 238億3477万 | -9.11% | 8.56 | 2.79 |
| 12/01 | 1,881 | 1,888 | 1,812 | 1,812 | -2.95% | 82,300 | 236億5203万 | -10.25% | 8.5 | 2.76 |
| 11/28 | 1,878 | 1,895 | 1,855 | 1,867 | -0.21% | 83,000 | 243億6995万 | -7.98% | 8.76 | 2.85 |
| 11/27 | 1,842 | 1,879 | 1,838 | 1,871 | +2.13% | 149,300 | 244億2216万 | -8.06% | 8.77 | 2.85 |
| 11/26 | 1,834 | 1,843 | 1,792 | 1,832 | +1.55% | 148,000 | 239億1309万 | -10.02% | 8.59 | 2.79 |
| 11/25 | 1,844 | 1,854 | 1,798 | 1,804 | -0.28% | 265,800 | 235億4761万 | -11.61% | 8.46 | 2.75 |
| 11/21 | 1,838 | 1,843 | 1,785 | 1,809 | -7.61% | 363,800 | 236億1287万 | -11.54% | 8.48 | 2.76 |
| 11/20 | 1,988 | 2,015 | 1,940 | 1,958 | +4.76% | 185,900 | 255億5777万 | -4.58% | 9.18 | 2.99 |
| 11/19 | 1,930 | 1,935 | 1,860 | 1,869 | -2.86% | 197,300 | 243億9605万 | -8.65% | 8.77 | 2.85 |
| 11/18 | 1,979 | 1,990 | 1,920 | 1,924 | -4.56% | 144,900 | 251億1397万 | -5.78% | 9.02 | 2.93 |
| 11/17 | 1,925 | 2,026 | 1,920 | 2,016 | +3.76% | 193,500 | 263億1484万 | -1.37% | 9.45 | 3.07 |
| 11/14 | 2,041 | 2,049 | 1,942 | 1,943 | -8.44% | 375,700 | 253億6197万 | -4.99% | 9.11 | 2.96 |
| 11/13 | 2,107 | 2,144 | 2,093 | 2,122 | -1.16% | 122,200 | 276億9846万 | +3.71% | 9.95 | 3.24 |
| 11/12 | 2,150 | 2,151 | 2,079 | 2,147 | -0.79% | 164,300 | 280億2479万 | +5.25% | 10.07 | 3.27 |
| 11/11 | 2,173 | 2,216 | 2,141 | 2,164 | +1.45% | 212,300 | 282億4669万 | +6.5% | 10.15 | 3.3 |
| 11/10 | 2,036 | 2,152 | 2,013 | 2,133 | +6.07% | 220,300 | 278億4204万 | +5.59% | 10 | 3.25 |
| 11/07 | 2,050 | 2,060 | 1,989 | 2,011 | -4.83% | 216,900 | 262億4958万 | +0.15% | 9.43 | 3.07 |
| 11/06 | 2,080 | 2,132 | 2,042 | 2,113 | +4.09% | 208,000 | 275億8098万 | +5.86% | 9.91 | 3.22 |
| 11/05 | 2,061 | 2,086 | 1,972 | 2,030 | -6.06% | 280,800 | 264億9759万 | +2.32% | 9.52 | 3.1 |
| 11/04 | 2,175 | 2,234 | 2,151 | 2,161 | -0.23% | 236,200 | 282億753万 | +9.42% | 10.13 | 3.3 |
| 10/31 | 2,110 | 2,166 | 2,075 | 2,166 | +2.65% | 252,400 | 282億7279万 | +10.45% | 10.16 | 3.3 |
| 10/30 | 2,213 | 2,238 | 2,103 | 2,110 | -5.76% | 410,400 | 275億4183万 | +8.15% | 9.9 | 3.22 |
| 10/29 | 2,177 | 2,240 | 2,125 | 2,239 | +5.27% | 348,500 | 292億2566万 | +15.29% | 10.5 | 3.41 |
| 10/28 | 2,141 | 2,180 | 2,100 | 2,127 | -1.66% | 219,100 | 277億6373万 | +10.32% | 9.98 | 3.24 |
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 | |
| 2008年 8月期 | 657 394,000 5/22 | 287 344,000 11/21 | 402,600 671 3/5 | - | - | +42.26% 12/19 | -50.86% 10/6 |
| 2009年 8月期 | 518 311,000 9/1 | 87 52,300 4/13 | 441,000 735 6/10 | - | - | +99.75% 6/10 | -67.02% 10/10 |
| 2010年 8月期 | 162 97,000 9/28 | 51 30,300 8/26 | 207,600 346 9/28 | - | - | +17.62% 3/25 | -25.91% 5/21 |
| 2011年 8月期 | 117 70,000 5/30 | 23 14,000 3/18 | 1,636,800 2,728 5/27 | 12億9780万 | 2億5956万 | +103.61% 5/27 | -55.14% 3/17 |
| 2012年 8月期 | 68 40,900 10/18 | 27 16,300 5/15 | 285,600 476 7/3 | 7億5828万 | 3億220万 | +64.33% 10/17 | -21.17% 5/17 |
| 2013年 8月期 | 224 134,500 8/30 | 33 19,610 11/16 | 909,000 1,515 8/30 | 24億9363万 | 3億6356万 | +63.8% 8/29 | -10.46% 2/15 |
| 2014年 8月期 | 245 1,468 8/26 | 85 511 5/15 510 5/14 | 2,874,600 479,100 8/25 | 27億2167万 | 9億4739万 | +53.52% 8/25 | -23.65% 11/1 |
| 2015年 8月期 | 432 2,590 7/22 | 128 765 10/16 | 3,255,000 542,500 7/15 | 48億3138万 | 14億1831万 | +52.99% 7/15 | -22.87% 8/25 |
| 2016年 8月期 | 452 904 5/20 | 210 419 11/4 | 3,515,800 1,757,900 12/14 | 50億5896万 | 23億4480万 | +51.24% 12/14 | -24.56% 1/20 |
| 2017年 8月期 | 1,747 6/8 | 344 688 9/9 | 2,347,200 6/8 | 195億5312万 | 38億5018万 | +56.23% 6/8 | -19.13% 4/12 |
| 2018年 8月期 | 2,281 1/18 | 1,011 9/6 | 1,118,800 1/9 | 271億7035万 | 120億4262万 | +32.31% 1/12 | -21.16% 2/14 |
| 2019年 8月期 | 1,263 9/4 | 551 12/25 | 2,045,100 4/5 | 164億8593万 | 71億9220万 | +44.36% 4/8 | -27.62% 12/25 10/29 |
| 2020年 8月期 | 1,244 7/7 | 475 3/19 | 1,564,100 7/1 | 162億3793万 | 62億17万 | +31.72% 4/20 | -36.63% 3/13 |
| 2021年 8月期 | 2,541 6/18 | 853 9/9 | 1,518,400 7/1 | 331億6767万 | 111億3420万 | +28.16% 6/16 | -14.4% 10/6 |
| 2022年 8月期 | 3,430 1/5 | 1,741 6/20 | 2,169,200 4/18 | 447億7179万 | 227億2527万 | +35.43% 11/17 | -18.79% 1/27 |
| 2023年 8月期 | 2,068 9/13 | 1,396 12/28 | 1,337,500 12/29 | 269億9360万 | 182億2198万 | +12.65% 11/16 | -18.96% 12/23 |
| 2024年 8月期 | 2,419 3/4 | 1,280 8/5 | 1,187,000 12/29 | 315億7520万 | 167億784万 | +20.45% 11/28 | -30.6% 8/5 |
| 2025年 8月期 | 1,802 1/10 | 894 4/7 | 1,324,400 12/30 | 235億2150万 | 116億6938万 | +17.95% 1/8 | -33.18% 4/7 |
| 最新 | 3,085 2026/3/27 | 238,100 | 402億6850万 | -10.29% 3,439 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -26%（0.74倍）
- 2008/12/30 vs 2007/12/28
- -69%（0.31倍）
- 2009/12/30 vs 2008/12/30
- -10%（0.9倍）
- 2010/12/30 vs 2009/12/30
- -45%（0.55倍）
- 2011/12/30 vs 2010/12/30
- -42%（0.58倍）
- 2012/12/28 vs 2011/12/30
- -8%（0.92倍）
- 2013/12/30 vs 2012/12/28
- 230%（3.3倍）
- 2014/12/30 vs 2013/12/30
- 55%（1.55倍）
- 2015/12/30 vs 2014/12/30
- 71%（1.71倍）
- 2016/12/30 vs 2015/12/30
- 42%（1.42倍）
- 2017/12/29 vs 2016/12/30
- 292%（3.92倍）
- 2018/12/28 vs 2017/12/29
- -62%（0.38倍）
- 2019/12/30 vs 2018/12/28
- 57%（1.57倍）
- 2020/12/30 vs 2019/12/30
- 30%（1.3倍）
- 2021/12/30 vs 2020/12/30
- 132%（2.32倍）
- 2022/12/30 vs 2021/12/30
- -51%（0.49倍）
- 2023/12/29 vs 2022/12/30
- 35%（1.35倍）
- 2024/12/30 vs 2023/12/29
- -22%（0.78倍）
- 2025/12/30 vs 2024/12/30
- 41%（1.41倍）
- 2026/03/27 vs 2025/12/30
- 34%（1.34倍）
- 過去安値
23円（2011/03/18） - 13121%（132.21倍）
3,085円（3/27）
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。
