- 6419
- 2026/10/02
- 時価
- 685億円
- PER 予
- 8.07倍
- 2010年以降
- 4.59-42.52倍
（2010-2026年） - PBR
- 0.63倍
- 2010年以降
- 0.46-2.09倍
（2010-2026年） - 配当 予
- 4.98%
- ROE 予
- 7.86%
- ROA 予
- 7.15%
- 資料
- Link
- CSV,JSON
マースグループ HD（6419）の株価チャート
株価
10/2
- 前日 (10/1)
- 3,045
- 始値
- 3,050
- 高値
- 3,065
- 安値
- 3,010
- 終値 -0.99%
- 3,015
- 出来高 -18.57%
- 55,700
乖離率
- 株価（5日）
移動平均値 - -1.6%
3,064 - 株価（25日）
移動平均値 - -4.83%
3,168 - 出来高（5日）
移動平均値 - -42.54%
96,940
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 3,050 | 3,065 | 3,010 | 3,015 | -0.99% | 55,700 | - | -4.83% | - | - |
| 10/01 | 3,055 | 3,060 | 3,025 | 3,045 | -0.16% | 68,400 | - | -4.09% | - | - |
| 09/30 | 3,035 | 3,060 | 3,005 | 3,050 | +0.49% | 86,400 | - | -4.06% | - | - |
| 09/29 | 3,090 | 3,090 | 3,015 | 3,035 | -4.41% | 130,700 | - | -4.65% | - | - |
| 09/28 | 3,175 | 3,195 | 3,155 | 3,175 | +0.63% | 143,500 | - | -0.41% | - | - |
| 09/25 | 3,165 | 3,190 | 3,155 | 3,155 | -0.32% | 56,900 | - | -1% | - | - |
| 09/24 | 3,160 | 3,185 | 3,145 | 3,165 | 0% | 69,100 | - | -0.69% | - | - |
| 09/18 | 3,215 | 3,215 | 3,165 | 3,165 | -1.25% | 71,900 | - | -0.72% | - | - |
| 09/17 | 3,165 | 3,210 | 3,165 | 3,205 | +1.26% | 32,200 | - | +0.47% | - | - |
| 09/16 | 3,205 | 3,205 | 3,160 | 3,165 | -1.25% | 53,700 | - | -0.72% | - | - |
| 09/15 | 3,240 | 3,245 | 3,205 | 3,205 | -0.93% | 62,500 | - | +0.56% | - | - |
| 09/14 | 3,200 | 3,235 | 3,200 | 3,235 | +1.09% | 69,900 | - | +1.57% | - | - |
| 09/11 | 3,180 | 3,225 | 3,175 | 3,200 | 0% | 57,300 | - | +0.6% | - | - |
| 09/10 | 3,165 | 3,205 | 3,165 | 3,200 | +0.79% | 51,500 | - | +0.72% | - | - |
| 09/09 | 3,170 | 3,190 | 3,140 | 3,175 | 0% | 58,400 | - | +0.13% | - | - |
| 09/08 | 3,190 | 3,200 | 3,165 | 3,175 | -0.47% | 37,100 | - | +0.28% | - | - |
| 09/07 | 3,200 | 3,200 | 3,170 | 3,190 | -0.31% | 42,200 | - | +0.82% | - | - |
| 09/04 | 3,175 | 3,205 | 3,175 | 3,200 | 0% | 43,100 | - | +1.2% | - | - |
| 09/03 | 3,200 | 3,225 | 3,185 | 3,200 | 0% | 60,800 | - | +1.17% | - | - |
| 09/02 | 3,195 | 3,210 | 3,175 | 3,200 | 0% | 89,400 | - | +1.11% | - | - |
| 09/01 | 3,220 | 3,255 | 3,200 | 3,200 | -1.08% | 70,700 | - | +1.17% | - | - |
| 08/31 | 3,220 | 3,245 | 3,195 | 3,235 | +1.25% | 53,300 | - | +2.34% | - | - |
| 08/28 | 3,215 | 3,230 | 3,190 | 3,195 | -0.62% | 44,100 | - | +1.24% | - | - |
| 08/27 | 3,210 | 3,220 | 3,185 | 3,215 | +0.16% | 58,600 | - | +1.93% | - | - |
| 08/26 | 3,180 | 3,220 | 3,180 | 3,210 | +1.1% | 62,800 | - | +1.87% | - | - |
| 08/25 | 3,175 | 3,195 | 3,150 | 3,175 | +1.11% | 59,500 | - | +0.83% | - | - |
| 08/24 | 3,160 | 3,190 | 3,135 | 3,140 | -0.63% | 62,200 | - | -0.19% | - | - |
| 08/21 | 3,160 | 3,175 | 3,140 | 3,160 | +0.16% | 60,600 | - | +0.45% | - | - |
| 08/20 | 3,160 | 3,190 | 3,130 | 3,155 | -0.16% | 64,700 | - | +0.35% | - | - |
| 08/19 | 3,155 | 3,175 | 3,150 | 3,160 | +0.16% | 68,900 | - | +0.57% | - | - |
| 08/18 | 3,175 | 3,200 | 3,155 | 3,155 | -1.1% | 97,100 | - | +0.51% | - | - |
| 08/17 | 3,200 | 3,205 | 3,175 | 3,190 | -0.31% | 49,900 | - | +1.72% | - | - |
| 08/14 | 3,140 | 3,200 | 3,135 | 3,200 | +1.27% | 59,400 | - | +2.17% | - | - |
| 08/13 | 3,155 | 3,170 | 3,140 | 3,160 | +0.16% | 33,500 | - | +0.99% | - | - |
| 08/12 | 3,160 | 3,170 | 3,135 | 3,155 | 0% | 40,400 | - | +0.9% | - | - |
| 08/10 | 3,140 | 3,160 | 3,120 | 3,155 | +1.12% | 55,600 | - | +0.99% | - | - |
| 08/07 | 3,110 | 3,140 | 3,105 | 3,120 | +0.65% | 41,200 | - | -0.06% | - | - |
| 08/06 | 3,050 | 3,105 | 3,050 | 3,100 | +1.64% | 46,800 | - | -0.67% | - | - |
| 08/05 | 3,065 | 3,075 | 3,045 | 3,050 | -0.49% | 57,400 | - | -2.21% | - | - |
| 08/04 | 3,110 | 3,120 | 3,060 | 3,065 | -1.92% | 83,200 | - | -1.61% | - | - |
| 08/03 | 3,100 | 3,160 | 3,070 | 3,125 | -0.48% | 115,200 | - | +0.51% | - | - |
| 07/31 | 3,085 | 3,185 | 3,025 | 3,140 | -2.64% | 162,400 | - | +1.29% | - | - |
| 07/30 | 3,215 | 3,235 | 3,190 | 3,225 | -0.15% | 110,300 | - | +4.34% | - | - |
| 07/29 | 3,165 | 3,245 | 3,160 | 3,230 | +2.54% | 122,800 | - | +4.94% | - | - |
| 07/28 | 3,160 | 3,175 | 3,140 | 3,150 | -0.47% | 68,900 | - | +2.71% | - | - |
| 07/27 | 3,140 | 3,165 | 3,135 | 3,165 | +1.77% | 44,500 | - | +3.4% | - | - |
| 07/24 | 3,115 | 3,125 | 3,100 | 3,110 | -0.8% | 43,000 | - | +1.87% | - | - |
| 07/23 | 3,140 | 3,140 | 3,120 | 3,135 | -0.16% | 32,500 | - | +2.89% | - | - |
| 07/22 | 3,160 | 3,160 | 3,120 | 3,140 | -0.48% | 49,300 | - | +3.26% | - | - |
| 07/21 | 3,120 | 3,175 | 3,120 | 3,155 | +1.12% | 70,500 | - | +3.99% | - | - |
| 07/17 | 3,135 | 3,145 | 3,100 | 3,120 | 0% | 82,700 | - | +3.07% | - | - |
| 07/16 | 3,130 | 3,160 | 3,115 | 3,120 | -0.16% | 52,000 | - | +3.28% | - | - |
| 07/15 | 3,105 | 3,125 | 3,095 | 3,125 | +0.97% | 42,200 | - | +3.65% | - | - |
| 07/14 | 3,110 | 3,130 | 3,095 | 3,095 | +0.32% | 37,100 | - | +2.86% | - | - |
| 07/13 | 3,115 | 3,125 | 3,085 | 3,085 | -0.32% | 31,200 | - | +2.76% | - | - |
| 07/10 | 3,100 | 3,105 | 3,085 | 3,095 | +0.16% | 44,100 | - | +3.3% | - | - |
| 07/09 | 3,115 | 3,120 | 3,090 | 3,090 | -0.8% | 30,200 | - | +3.34% | - | - |
| 07/08 | 3,100 | 3,130 | 3,085 | 3,115 | +0.48% | 57,100 | - | +4.43% | - | - |
| 07/07 | 3,090 | 3,110 | 3,080 | 3,100 | +0.32% | 35,900 | - | +4.17% | - | - |
| 07/06 | 3,095 | 3,120 | 3,090 | 3,090 | -0.16% | 42,200 | - | +4.11% | - | - |
| 07/03 | 3,115 | 3,145 | 3,065 | 3,095 | -0.64% | 90,500 | - | +4.42% | - | - |
| 07/02 | 3,045 | 3,115 | 3,045 | 3,115 | +2.3% | 123,000 | - | +5.27% | - | - |
| 07/01 | 2,950 | 3,045 | 2,950 | 3,045 | +3.4% | 141,600 | - | +3.05% | - | - |
| 06/30 | 2,942 | 2,960 | 2,915 | 2,945 | +0.72% | 92,800 | - | -0.24% | - | - |
| 06/29 | 2,898 | 2,924 | 2,896 | 2,924 | +1.04% | 78,200 | - | -1.05% | - | - |
| 06/26 | 2,924 | 2,928 | 2,879 | 2,894 | -0.34% | 82,200 | - | -2.16% | - | - |
| 06/25 | 2,897 | 2,912 | 2,873 | 2,904 | +0.24% | 113,600 | - | -1.99% | - | - |
| 06/24 | 2,970 | 2,979 | 2,888 | 2,897 | -2.62% | 88,600 | - | -2.33% | - | - |
| 06/23 | 2,984 | 2,986 | 2,967 | 2,975 | -0.3% | 74,400 | - | +0.24% | - | - |
| 06/22 | 2,973 | 3,010 | 2,965 | 2,984 | +0.4% | 87,200 | - | +0.64% | - | - |
| 06/19 | 2,962 | 2,988 | 2,952 | 2,972 | +0.2% | 86,900 | - | +0.3% | - | - |
| 06/18 | 2,972 | 2,972 | 2,939 | 2,966 | -0.24% | 45,200 | - | +0.07% | - | - |
| 06/17 | 2,970 | 2,993 | 2,953 | 2,973 | +0.3% | 61,700 | - | +0.58% | - | - |
| 06/16 | 2,972 | 2,978 | 2,947 | 2,964 | -0.44% | 56,800 | - | +0.51% | - | - |
| 06/15 | 2,981 | 2,993 | 2,960 | 2,977 | -0.13% | 66,400 | - | +1.19% | - | - |
| 06/12 | 2,962 | 2,981 | 2,958 | 2,981 | +0.24% | 57,400 | - | +1.53% | - | - |
| 06/11 | 2,973 | 2,977 | 2,938 | 2,974 | +0.03% | 50,500 | - | +1.5% | - | - |
| 06/10 | 2,930 | 2,974 | 2,926 | 2,973 | +1.71% | 48,800 | - | +1.68% | - | - |
| 06/09 | 2,935 | 2,949 | 2,916 | 2,923 | -0.41% | 46,600 | - | +0.17% | - | - |
| 06/08 | 2,935 | 2,957 | 2,916 | 2,935 | -0.24% | 93,400 | - | +0.76% | - | - |
| 06/05 | 2,944 | 2,969 | 2,927 | 2,942 | +0.62% | 51,800 | - | +1.17% | - | - |
| 06/04 | 2,915 | 2,930 | 2,902 | 2,924 | +0.07% | 59,500 | - | +0.72% | - | - |
| 06/03 | 2,903 | 2,940 | 2,897 | 2,922 | +0.55% | 55,200 | - | +0.79% | - | - |
| 06/02 | 2,957 | 2,957 | 2,906 | 2,906 | -2.42% | 104,800 | - | +0.38% | - | - |
| 06/01 | 2,993 | 3,000 | 2,955 | 2,978 | -0.53% | 107,400 | - | +2.94% | - | - |
| 05/29 | 2,993 | 3,045 | 2,991 | 2,994 | -0.37% | 82,500 | - | +3.63% | - | - |
| 05/28 | 2,974 | 3,010 | 2,966 | 3,005 | +1.11% | 68,300 | - | +4.2% | - | - |
| 05/27 | 2,996 | 3,000 | 2,915 | 2,972 | -1.26% | 117,500 | - | +3.23% | - | - |
| 05/26 | 2,992 | 3,010 | 2,981 | 3,010 | +0.57% | 95,600 | - | +4.62% | - | - |
| 05/25 | 3,040 | 3,050 | 2,977 | 2,993 | -1.06% | 110,900 | - | +4.18% | - | - |
| 05/22 | 2,989 | 3,035 | 2,985 | 3,025 | +1.2% | 71,000 | - | +5.51% | - | - |
| 05/21 | 2,937 | 3,000 | 2,937 | 2,989 | +1.84% | 112,500 | - | +4.26% | - | - |
| 05/20 | 2,921 | 2,951 | 2,886 | 2,935 | +0.65% | 141,000 | - | +2.26% | - | - |
| 05/19 | 2,918 | 2,932 | 2,905 | 2,916 | +0.03% | 97,100 | - | +1.36% | - | - |
| 05/18 | 3,020 | 3,025 | 2,901 | 2,915 | -2.8% | 185,600 | - | +1.04% | - | - |
| 05/15 | 2,934 | 3,025 | 2,921 | 2,999 | +7.72% | 286,300 | - | +3.7% | - | - |
| 05/14 | 2,800 | 2,800 | 2,771 | 2,784 | -0.04% | 125,000 | - | -3.87% | - | - |
| 05/13 | 2,800 | 2,806 | 2,782 | 2,785 | +0.07% | 72,700 | - | -4.23% | - | - |
| 05/12 | 2,833 | 2,833 | 2,782 | 2,783 | -1.7% | 91,500 | - | -4.69% | - | - |
| 05/11 | 2,835 | 2,860 | 2,827 | 2,831 | -0.25% | 49,000 | - | -3.44% | - | - |
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 3月期 | 2,790 6/4 | 999 1/18 | 639,100 1/29 | - | - | +37.96% 1/31 | -18.75% 9/18 |
| 2009年 3月期 | 3,300 3/11 3/10 | 1,422 8/5 | 506,300 9/17 | - | - | +26.4% 8/28 | -14.57% 10/27 |
| 2010年 3月期 | 3,540 9/9 | 1,669 2/12 | 745,100 2/2 | - | - | +10.74% 9/9 | -23.02% 2/8 |
| 2011年 3月期 | 1,914 4/26 | 1,013 3/15 | 246,100 5/13 | 434億8608万 | 230億1536万 | +9.71% 11/25 | -26.08% 3/15 |
| 2012年 3月期 | 1,835 3/30 | 1,191 8/9 | 146,900 3/28 | 416億9120万 | 270億5952万 | +14.3% 3/30 | -6.82% 10/5 |
| 2013年 3月期 | 2,119 9/25 | 1,450 5/15 | 196,900 11/15 | 481億4368万 | 329億4400万 | +15.1% 5/7 | -14.31% 5/15 |
| 2014年 3月期 | 2,408 5/13 | 1,721 6/7 | 404,900 4/26 | 547億976万 | 391億112万 | +15.6% 5/8 | -15.97% 6/6 |
| 2015年 3月期 | 2,295 3/19 | 1,805 4/11 | 119,600 5/13 | 521億4240万 | 410億960万 | +6.66% 7/29 | -7.83% 10/2 |
| 2016年 3月期 | 2,257 8/18 | 1,780 2/12 | 95,900 2/16 | 512億7904万 | 404億4160万 | +5.49% 11/9 | -8.25% 2/12 |
| 2017年 3月期 | 2,448 3/21 3/2 | 1,878 8/26 | 73,200 4/4 | 556億1856万 | 426億6816万 | +8.23% 12/8 | -7.63% 4/6 |
| 2018年 3月期 | 2,597 3/8 | 2,155 8/18 8/14 | 125,600 10/17 | 590億384万 | 489億6160万 | +7.27% 5/15 | -8.95% 7/31 |
| 2019年 3月期 | 2,788 5/15 | 1,976 12/25 | 145,500 5/15 | 633億4336万 | 448億9472万 | +11.93% 5/15 | -11.24% 12/25 |
| 2020年 3月期 | 2,390 4/9 | 1,451 3/13 | 149,000 4/9 | 543億80万 | 329億6672万 | +6.59% 3/27 | -18.53% 3/13 |
| 2021年 3月期 | 1,825 9/30 | 1,460 8/3 | 116,700 3/29 | 414億6400万 | 331億7120万 | +10.04% 3/19 | -9.49% 7/31 |
| 2022年 3月期 | 1,797 3/23 | 1,504 3/9 | 356,300 5/27 | 408億2784万 | 341億7088万 | +9.43% 3/24 | -6.65% 3/9 |
| 2023年 3月期 | 3,065 3/31 | 1,569 8/9 | 347,400 1/30 | 696億3680万 | 356億4768万 | +14.56% 12/15 | -4.82% 1/13 |
| 2024年 3月期 | 3,650 5/17 | 2,296 12/8 | 2,000,300 8/1 | 829億2800万 | 521億6512万 | +17.12% 8/1 | -18.05% 6/14 |
| 2025年 3月期 | 3,960 7/5 | 2,912 8/5 | 703,600 7/31 | 899億7120万 | 661億6064万 | +15.06% 6/4 | -20.08% 8/5 |
| 2026年 3月期 | 3,340 1/23 | 2,686 4/7 | 357,100 4/7 | 758億8480万 | 610億2592万 | +6.72% 8/13 | -7.4% 4/14 |
| 最新 | 3,015 2026/10/2 | 55,700 | 685億80万 | -4.83% 3,168 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -76%（0.24倍）
- 1998/12/30 vs 1997/12/30
- 19%（1.19倍）
- 1999/12/30 vs 1998/12/30
- 251%（3.51倍）
- 2000/12/29 vs 1999/12/30
- 8%（1.08倍）
- 2001/12/28 vs 2000/12/29
- -14%（0.86倍）
- 2002/12/30 vs 2001/12/28
- 12%（1.12倍）
- 2003/12/30 vs 2002/12/30
- 57%（1.57倍）
- 2004/12/30 vs 2003/12/30
- 41%（1.41倍）
- 2005/12/30 vs 2004/12/30
- -11%（0.89倍）
- 2006/12/29 vs 2005/12/30
- -25%（0.75倍）
- 2007/12/28 vs 2006/12/29
- -44%（0.56倍）
- 2008/12/30 vs 2007/12/28
- 135%（2.35倍）
- 2009/12/30 vs 2008/12/30
- -26%（0.74倍）
- 2010/12/30 vs 2009/12/30
- -36%（0.64倍）
- 2011/12/30 vs 2010/12/30
- -8%（0.92倍）
- 2012/12/28 vs 2011/12/30
- 31%（1.31倍）
- 2013/12/30 vs 2012/12/28
- 13%（1.13倍）
- 2014/12/30 vs 2013/12/30
- 6%（1.06倍）
- 2015/12/30 vs 2014/12/30
- -1%（0.99倍）
- 2016/12/30 vs 2015/12/30
- 10%（1.1倍）
- 2017/12/29 vs 2016/12/30
- 12%（1.12倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- -7%（0.93倍）
- 2020/12/30 vs 2019/12/30
- -24%（0.76倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- 44%（1.44倍）
- 2023/12/29 vs 2022/12/30
- 2%（1.02倍）
- 2024/12/30 vs 2023/12/29
- 36%（1.36倍）
- 2025/12/30 vs 2024/12/30
- -5%（0.95倍）
- 2026/10/02 vs 2025/12/30
- -6%（0.94倍）
- 過去安値
580円（1998/11/16） - 420%（5.2倍）
3,015円（10/2）
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。
