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
10/02	2,125	2,157	2,088	2,116	-0.47%	459,900	-	+8.9%
10/01	2,040	2,135	2,032	2,126	+4.37%	627,900	-	+9.47%
09/30	2,013	2,039	1,979	2,037	+4.46%	495,700	-	+4.95%
09/29	1,942	1,968	1,920	1,950	+0.72%	335,200	-	+0.46%
09/28	1,959	2,009	1,936	1,936	-0.21%	403,300	-	-0.56%
09/25	1,895	1,960	1,895	1,940	+2.37%	383,900	-	-0.51%
09/24	1,867	1,920	1,864	1,895	+3.38%	483,800	-	-3.37%
09/18	1,830	1,853	1,807	1,833	+1.89%	376,700	-	-7.14%
09/17	1,865	1,872	1,788	1,799	-2.55%	469,400	-	-9.46%
09/16	1,817	1,846	1,792	1,846	+1.6%	269,000	-	-7.7%
09/15	1,751	1,828	1,745	1,817	+1.62%	419,600	-	-9.6%
09/14	1,750	1,803	1,738	1,788	-1.22%	549,300	-	-11.44%
09/11	1,798	1,827	1,771	1,810	-4.28%	655,400	-	-10.79%
09/10	1,880	1,918	1,864	1,891	-0.89%	381,000	-	-7.39%
09/09	1,933	2,005	1,908	1,908	-1.29%	401,800	-	-7.11%
09/08	1,983	2,019	1,933	1,933	-4.73%	409,100	-	-6.17%
09/07	1,988	2,048	1,974	2,029	+5.29%	549,200	-	-1.65%
09/04	1,860	1,959	1,858	1,927	+2.23%	582,300	-	-6.55%
09/03	1,877	1,922	1,860	1,885	+0.8%	399,300	-	-8.36%
09/02	1,896	1,896	1,855	1,870	-4.25%	631,900	-	-8.82%
09/01	1,967	1,984	1,944	1,953	-2.35%	513,700	-	-4.69%
08/31	1,985	2,016	1,960	2,000	-2.53%	650,500	-	-2.49%
08/28	16:00 事業譲受に関するお知らせ
08/28	2,105	2,135	2,052	2,052	-2.98%	472,100	-	+0.1%
08/27	2,200	2,209	2,096	2,115	0%	677,000	-	+3.17%
08/26	2,102	2,123	2,050	2,115	+0.52%	478,800	-	+3.42%
08/25	2,089	2,147	2,075	2,104	+0.67%	562,700	-	+3.14%
08/24	2,301	2,315	2,090	2,090	+2.2%	1,686,700	-	+2.8%
08/21	15:35 中期事業計画改定資料
08/21	2,040	2,075	1,991	2,045	-1.87%	405,100	-	+0.59%
08/20	2,052	2,084	2,010	2,084	+2.91%	284,900	-	+2.21%
08/19	2,100	2,117	2,025	2,025	-7.95%	460,100	-	-0.83%
08/18	2,249	2,278	2,192	2,200	-1.43%	494,300	-	+7.47%
08/17	2,147	2,240	2,133	2,232	+3.96%	450,200	-	+8.98%
08/14	2,172	2,193	2,123	2,147	+0.66%	362,500	-	+5.09%
08/13	2,130	2,194	2,120	2,133	+2.25%	385,900	-	+4.46%
08/12	2,071	2,118	1,990	2,086	+1.61%	486,600	-	+1.86%
08/10	2,070	2,090	2,023	2,053	+0.83%	394,200	-	-0.77%
08/07	2,114	2,153	1,975	2,036	-4.59%	661,700	-	-3.28%
08/06	2,120	2,175	2,090	2,134	-2.2%	523,100	-	+0.09%
08/05	2,142	2,205	2,113	2,182	+5.26%	693,500	-	+0.83%
08/04	1,980	2,100	1,976	2,073	+3.91%	572,100	-	-5.34%
08/03	1,961	2,065	1,915	1,995	-1.19%	638,000	-	-9.85%
07/31	1,961	2,057	1,923	2,019	+12.23%	1,141,600	-	-9.99%
07/30	1,740	1,839	1,690	1,799	+3.99%	729,700	-	-21.03%
07/29	1,863	1,937	1,675	1,730	-5.46%	1,037,300	-	-25.3%
07/28	18:30 熊本・鹿児島地区における地震の影響に関するお知らせ
07/28	1,923	1,930	1,826	1,830	-8.45%	609,300	-	-22.42%
07/27	1,979	1,999	1,921	1,999	+1.58%	437,900	-	-17.05%
07/24	2,011	2,050	1,943	1,968	-3.77%	611,800	-	-19.54%
07/23	2,080	2,124	2,042	2,045	+1.84%	673,700	-	-17.64%
07/22	2,032	2,105	2,008	2,008	+1.21%	852,500	-	-19.78%
07/21	1,932	1,995	1,863	1,984	+2.69%	899,800	-	-21.39%
07/17	2,011	2,027	1,844	1,932	-7.6%	1,564,300	-	-24.26%
07/16	2,130	2,145	2,061	2,091	-4.43%	830,700	-	-18.51%
07/15	2,185	2,203	2,082	2,188	+0.88%	1,165,100	-	-14.5%
07/14	2,131	2,188	2,048	2,169	+1.26%	1,065,600	-	-14.87%
07/13	2,148	2,257	2,134	2,142	-3.3%	1,261,000	-	-15.7%
07/10	2,203	2,277	2,110	2,215	+4.83%	2,372,500	-	-12.59%
07/09	2,172	2,177	2,033	2,113	-0.52%	1,973,000	-	-16.48%
07/08	2,202	2,240	2,122	2,124	-6.88%	1,862,700	-	-16.05%
07/07	2,605	2,606	2,271	2,281	-12.44%	2,649,600	-	-9.77%
07/06	2,812	2,875	2,520	2,605	-12.05%	3,309,700	-	+3.33%
07/03	15:30 2026年8月期第3四半期決算補足資料
07/03	15:30 2026年8月期第3四半期決算短信[日本基準](連結)
07/03	2,650	2,962	2,554	2,962	+8.78%	1,443,600	-	+18.2%
07/02	2,734	2,830	2,659	2,723	-7.19%	998,900	-	+10.06%
07/01	2,880	3,085	2,865	2,934	+4.12%	1,147,600	-	+19.51%
06/30	2,795	2,888	2,703	2,818	+5.82%	904,900	-	+15.97%
06/29	2,706	2,725	2,520	2,663	-2.49%	713,400	-	+10.36%
06/26	2,843	2,888	2,664	2,731	-5.6%	810,900	-	+13.46%
06/25	2,908	2,998	2,794	2,893	+4.89%	975,500	-	+20.84%
06/24	2,795	2,968	2,724	2,758	-1.25%	980,800	-	+16.52%
06/23	3,120	3,145	2,768	2,793	-10.05%	976,700	-	+19.36%
06/22	2,958	3,110	2,880	3,105	+6.44%	892,500	-	+34.13%
06/19	3,035	3,220	2,806	2,917	+1.21%	1,998,600	-	+27.99%
06/18	16:00 第三者割当増資における発行新株式数の確定に関するお知らせ
06/18	2,619	2,960	2,593	2,882	+12.8%	2,131,500	-	+27.58%
06/17	2,488	2,600	2,436	2,555	+1.75%	1,100,900	-	+13.71%
06/16	2,650	2,650	2,452	2,511	-5.6%	1,880,800	-	+11.75%
06/15	2,438	2,660	2,300	2,660	+14.9%	3,123,100	-	+18.59%
06/12	2,255	2,315	2,200	2,315	+20.89%	2,083,000	-	+3.81%
06/11	16:30 業績予想の修正及び配当予想の修正(増配)に関するお知らせ
06/11	1,871	1,964	1,852	1,915	0%	346,800	-	-14.51%
06/10	1,949	1,958	1,873	1,915	-4.39%	516,500	-	-15.12%
06/09	2,009	2,052	1,913	2,003	+1.73%	535,000	-	-11.41%
06/08	1,950	2,013	1,908	1,969	-6.24%	601,500	-	-12.76%
06/05	2,068	2,139	2,040	2,100	-0.76%	331,400	-	-6.96%
06/04	2,042	2,145	2,030	2,116	+1.83%	506,600	-	-5.96%
06/03	2,110	2,122	2,035	2,078	-0.91%	660,000	-	-7.4%
06/02	2,197	2,199	2,025	2,097	-6.26%	787,300	-	-6.13%
06/01	2,201	2,330	2,172	2,237	+4%	952,000	-	+0.77%
05/29	2,263	2,282	2,151	2,151	-4.27%	581,600	-	-2.23%
05/28	2,230	2,260	2,145	2,247	-2.81%	935,700	-	+2.93%
05/27	2,440	2,453	2,290	2,312	-3.99%	1,297,900	-	+6.79%
05/26	2,275	2,450	2,200	2,408	-4.18%	3,475,100	-	+12.1%
05/25	2,631	2,719	2,505	2,513	+4.84%	1,068,900	-	+18.26%
05/22	2,286	2,471	2,286	2,397	+8.27%	810,000	-	+14.25%
05/21	2,237	2,270	2,183	2,214	+5.63%	682,900	-	+6.54%
05/20	2,150	2,170	2,023	2,096	-3.32%	532,300	-	+1.65%
05/19	2,166	2,270	2,127	2,168	-1.63%	1,470,500	-	+6.17%
05/18	17:30 発行価格、処分価格及び売出価格等の決定に関するお知らせ
05/18	2,454	2,539	2,204	2,204	-8.32%	1,504,300	-	+9.11%
05/15	2,629	2,659	2,362	2,404	-7.32%	942,400	-	+20.86%
05/14	2,650	2,833	2,570	2,594	+1.85%	1,082,200	-	+32.82%
05/13	2,350	2,616	2,346	2,547	+5.86%	925,400	-	+33.07%
05/12	2,402	2,516	2,303	2,406	+2.51%	1,113,600	-	+28.46%
05/11	2,250	2,398	2,191	2,347	-8.5%	4,480,000	-	+27.62%
05/08	16:00 新株式発行及び自己株式の処分並びに株式の売出しに関するお知らせ

マルマエ（6264）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート