マースグループ HD（6419）の株価チャート
株価
6/1
- 前日 (5/29)
- 2,994
- 始値
- 2,993
- 高値
- 3,000
- 安値
- 2,955
- 終値 -0.53%
- 2,978
- 出来高 +30.18%
- 107,400
乖離率
- 株価（5日）
移動平均値 - -0.47%
2,992 - 株価（25日）
移動平均値 - +2.94%
2,893 - 出来高（5日）
移動平均値 - +13.94%
94,260
2025/12/29～2026/06/01
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 | ||||||||||
| 06/01 | 2,993 | 3,000 | 2,955 | 2,978 | -0.53% | 107,400 | 676億6016万 | +2.94% | 8.2 | 0.64 |
| 05/29 | 2,993 | 3,045 | 2,991 | 2,994 | -0.37% | 82,500 | 680億2368万 | +3.63% | 8.24 | 0.64 |
| 05/28 | 2,974 | 3,010 | 2,966 | 3,005 | +1.11% | 68,300 | 682億7360万 | +4.2% | 8.27 | 0.65 |
| 05/27 | 2,996 | 3,000 | 2,915 | 2,972 | -1.26% | 117,500 | 675億2384万 | +3.23% | 8.18 | 0.64 |
| 05/26 | 2,992 | 3,010 | 2,981 | 3,010 | +0.57% | 95,600 | 683億8720万 | +4.62% | 8.29 | 0.65 |
| 05/25 | 3,040 | 3,050 | 2,977 | 2,993 | -1.06% | 110,900 | 680億96万 | +4.18% | 8.24 | 0.64 |
| 05/22 | 2,989 | 3,035 | 2,985 | 3,025 | +1.2% | 71,000 | 687億2800万 | +5.51% | 8.33 | 0.65 |
| 05/21 | 2,937 | 3,000 | 2,937 | 2,989 | +1.84% | 112,500 | 679億1008万 | +4.26% | 8.23 | 0.64 |
| 05/20 | 2,921 | 2,951 | 2,886 | 2,935 | +0.65% | 141,000 | 666億8320万 | +2.26% | 8.08 | 0.63 |
| 05/19 | 2,918 | 2,932 | 2,905 | 2,916 | +0.03% | 97,100 | 662億5152万 | +1.36% | 8.03 | 0.63 |
| 05/18 | 3,020 | 3,025 | 2,901 | 2,915 | -2.8% | 185,600 | 662億2880万 | +1.04% | 8.03 | 0.63 |
| 05/15 | 2,934 | 3,025 | 2,921 | 2,999 | +7.72% | 286,300 | 681億3728万 | +3.7% | 8.26 | 0.65 |
| 05/14 | 2,800 | 2,800 | 2,771 | 2,784 | -0.04% | 125,000 | 632億5248万 | -3.87% | 7.67 | 0.6 |
| 05/13 | 2,800 | 2,806 | 2,782 | 2,785 | +0.07% | 72,700 | 632億7520万 | -4.23% | 7.67 | 0.6 |
| 05/12 | 2,833 | 2,833 | 2,782 | 2,783 | -1.7% | 91,500 | 632億2976万 | -4.69% | 7.66 | 0.6 |
| 05/11 | 2,835 | 2,860 | 2,827 | 2,831 | -0.25% | 49,000 | 643億2032万 | -3.44% | 7.8 | 0.61 |
| 05/08 | 2,817 | 2,842 | 2,810 | 2,838 | +0.21% | 71,900 | 644億7936万 | -3.44% | 7.81 | 0.61 |
| 05/07 | 2,815 | 2,848 | 2,815 | 2,832 | +0.68% | 67,200 | 643億4304万 | -3.87% | 7.8 | 0.61 |
| 05/01 | 2,787 | 2,814 | 2,772 | 2,813 | +0.82% | 81,300 | 639億1136万 | -4.93% | 7.75 | 0.61 |
| 04/30 | 2,810 | 2,810 | 2,782 | 2,790 | -1.27% | 114,000 | 633億8880万 | -6.16% | 7.68 | 0.6 |
| 04/28 | 2,816 | 2,826 | 2,808 | 2,826 | +0.39% | 80,000 | 642億672万 | -5.45% | 7.78 | 0.61 |
| 04/27 | 2,818 | 2,823 | 2,804 | 2,815 | -0.11% | 70,200 | 639億5680万 | -6.23% | 7.75 | 0.61 |
| 04/24 | 2,825 | 2,841 | 2,808 | 2,818 | -0.25% | 75,400 | 640億2496万 | -6.44% | 7.76 | 0.61 |
| 04/23 | 2,850 | 2,854 | 2,801 | 2,825 | -0.98% | 171,700 | 641億8400万 | -6.55% | 7.78 | 0.61 |
| 04/22 | 2,878 | 2,879 | 2,849 | 2,853 | -0.59% | 71,000 | 648億2016万 | -6% | 7.86 | 0.61 |
| 04/21 | 2,888 | 2,890 | 2,856 | 2,870 | -0.07% | 76,900 | 652億640万 | -5.72% | 7.9 | 0.62 |
| 04/20 | 2,905 | 2,915 | 2,866 | 2,872 | -0.55% | 128,500 | 652億5184万 | -5.9% | 7.91 | 0.62 |
| 04/17 | 2,902 | 2,918 | 2,886 | 2,888 | -0.93% | 98,100 | 656億1536万 | -5.62% | 7.95 | 0.62 |
| 04/16 | 2,910 | 2,935 | 2,909 | 2,915 | +0.31% | 83,500 | 662億2880万 | -5.02% | 8.03 | 0.63 |
| 04/15 | 2,890 | 2,909 | 2,887 | 2,906 | +1.61% | 124,100 | 660億2432万 | -5.62% | 8 | 0.63 |
| 04/14 | 3,005 | 3,020 | 2,856 | 2,860 | -5.3% | 359,700 | 649億7920万 | -7.38% | 7.87 | 0.62 |
| 04/13 | 3,065 | 3,065 | 3,020 | 3,020 | -1.63% | 66,600 | 686億1440万 | -2.52% | 8.32 | 0.65 |
| 04/10 | 3,085 | 3,095 | 3,060 | 3,070 | -0.65% | 38,200 | 697億5040万 | -1% | 8.45 | 0.66 |
| 04/09 | 3,120 | 3,125 | 3,085 | 3,090 | -0.96% | 42,800 | 702億480万 | -0.39% | 8.51 | 0.66 |
| 04/08 | 3,125 | 3,135 | 3,105 | 3,120 | +0.81% | 49,900 | 708億8640万 | +0.68% | 8.59 | 0.67 |
| 04/07 | 3,110 | 3,125 | 3,085 | 3,095 | -0.32% | 31,700 | 703億1840万 | -0.1% | 8.52 | 0.67 |
| 04/06 | 3,090 | 3,105 | 3,080 | 3,105 | +0.81% | 37,600 | 705億4560万 | +0.19% | 8.55 | 0.67 |
| 04/03 | 3,095 | 3,120 | 3,065 | 3,080 | 0% | 45,300 | 699億7760万 | -0.71% | 8.48 | 0.66 |
| 04/02 | 3,080 | 3,130 | 3,060 | 3,080 | 0% | 45,100 | 699億7760万 | -0.81% | 8.48 | 0.66 |
| 04/01 | 3,060 | 3,080 | 3,035 | 3,080 | +2.5% | 46,200 | 699億7760万 | -0.87% | 8.48 | 0.66 |
| 03/31 | 3,020 | 3,045 | 3,000 | 3,005 | -0.5% | 70,300 | 682億7360万 | -3.44% | 8.35 | 0.65 |
| 03/30 | 2,988 | 3,035 | 2,980 | 3,020 | -4.43% | 137,400 | 686億1440万 | -3.17% | 8.39 | 0.65 |
| 03/27 | 3,175 | 3,185 | 3,150 | 3,160 | -0.16% | 196,700 | 717億9520万 | +1.09% | 8.78 | 0.68 |
| 03/26 | 3,175 | 3,175 | 3,155 | 3,165 | -0.63% | 77,200 | 719億880万 | +1.22% | 8.8 | 0.68 |
| 03/25 | 3,170 | 3,190 | 3,160 | 3,185 | +1.27% | 75,300 | 723億6320万 | +1.79% | 8.85 | 0.69 |
| 03/24 | 3,140 | 3,160 | 3,125 | 3,145 | +2.11% | 68,800 | 714億5440万 | +0.45% | 8.74 | 0.68 |
| 03/23 | 3,065 | 3,085 | 3,035 | 3,080 | -0.32% | 79,700 | 699億7760万 | -1.75% | 8.56 | 0.66 |
| 03/19 | 3,080 | 3,110 | 3,075 | 3,090 | -1.12% | 96,700 | 702億480万 | -1.69% | 8.59 | 0.67 |
| 03/18 | 3,105 | 3,130 | 3,095 | 3,125 | +1.46% | 61,000 | 710億 | -0.83% | 8.69 | 0.67 |
| 03/17 | 3,085 | 3,095 | 3,075 | 3,080 | +0.82% | 27,200 | 699億7760万 | -2.41% | 8.56 | 0.66 |
| 03/16 | 3,075 | 3,090 | 3,050 | 3,055 | -0.65% | 62,700 | 694億960万 | -3.41% | 8.49 | 0.66 |
| 03/13 | 3,085 | 3,115 | 3,075 | 3,075 | -1.44% | 72,800 | 698億6400万 | -3.03% | 8.55 | 0.66 |
| 03/12 | 3,150 | 3,150 | 3,110 | 3,120 | -1.11% | 54,000 | 708億8640万 | -1.79% | 8.67 | 0.67 |
| 03/11 | 3,165 | 3,180 | 3,145 | 3,155 | +0.16% | 47,800 | 716億8160万 | -0.85% | 8.77 | 0.68 |
| 03/10 | 3,120 | 3,160 | 3,110 | 3,150 | +1.94% | 60,600 | 715億6800万 | -1.07% | 8.75 | 0.68 |
| 03/09 | 3,025 | 3,105 | 3,010 | 3,090 | -0.16% | 124,500 | 702億480万 | -3.1% | 8.59 | 0.67 |
| 03/06 | 3,080 | 3,110 | 3,065 | 3,095 | -0.16% | 53,700 | 703億1840万 | -3.13% | 8.6 | 0.67 |
| 03/05 | 3,085 | 3,130 | 3,080 | 3,100 | +2.31% | 78,500 | 704億3200万 | -3.19% | 8.62 | 0.67 |
| 03/04 | 3,050 | 3,060 | 3,010 | 3,030 | -1.62% | 143,100 | 688億4160万 | -5.61% | 8.42 | 0.65 |
| 03/03 | 3,130 | 3,140 | 3,075 | 3,080 | -1.75% | 195,400 | 699億7760万 | -4.41% | 8.56 | 0.66 |
| 03/02 | 3,140 | 3,165 | 3,130 | 3,135 | -0.95% | 106,800 | 712億2720万 | -3% | 8.71 | 0.67 |
| 02/27 | 3,150 | 3,175 | 3,145 | 3,165 | +0.48% | 54,200 | 719億880万 | -2.25% | 8.8 | 0.68 |
| 02/26 | 3,150 | 3,165 | 3,140 | 3,150 | 0% | 57,400 | 715億6800万 | -2.84% | 8.75 | 0.68 |
| 02/25 | 3,185 | 3,195 | 3,150 | 3,150 | -1.72% | 64,700 | 715億6800万 | -2.99% | 8.75 | 0.68 |
| 02/24 | 3,180 | 3,220 | 3,130 | 3,205 | +1.42% | 79,300 | 728億1760万 | -1.45% | 8.91 | 0.69 |
| 02/20 | 3,185 | 3,195 | 3,155 | 3,160 | -1.25% | 55,900 | 717億9520万 | -2.95% | 8.78 | 0.68 |
| 02/19 | 3,205 | 3,205 | 3,170 | 3,200 | 0% | 42,200 | 727億400万 | -1.87% | 8.89 | 0.69 |
| 02/18 | 3,235 | 3,235 | 3,200 | 3,200 | -0.47% | 26,800 | 727億400万 | -1.96% | 8.89 | 0.69 |
| 02/17 | 3,230 | 3,240 | 3,205 | 3,215 | 0% | 25,300 | 730億4480万 | -1.56% | 8.94 | 0.69 |
| 02/16 | 3,245 | 3,250 | 3,210 | 3,215 | -1.08% | 43,300 | 730億4480万 | -1.59% | 8.94 | 0.69 |
| 02/13 | 3,285 | 3,290 | 3,235 | 3,250 | -1.07% | 34,100 | 738億4000万 | -0.52% | 9.03 | 0.7 |
| 02/12 | 3,295 | 3,300 | 3,270 | 3,285 | -0.15% | 59,400 | 746億3520万 | +0.55% | 9.13 | 0.71 |
| 02/10 | 3,270 | 3,305 | 3,265 | 3,290 | +1.23% | 49,700 | 747億4880万 | +0.77% | 9.14 | 0.71 |
| 02/09 | 3,275 | 3,290 | 3,250 | 3,250 | 0% | 44,600 | 738億4000万 | -0.37% | 9.03 | 0.7 |
| 02/06 | 3,260 | 3,260 | 3,230 | 3,250 | -0.31% | 29,700 | 738億4000万 | -0.31% | 9.03 | 0.7 |
| 02/05 | 3,260 | 3,270 | 3,235 | 3,260 | +1.24% | 41,500 | 740億6720万 | +0.03% | 9.06 | 0.7 |
| 02/04 | 3,235 | 3,255 | 3,220 | 3,220 | -1.23% | 40,500 | 731億5840万 | -1.11% | 8.95 | 0.69 |
| 02/03 | 3,230 | 3,265 | 3,215 | 3,260 | +1.88% | 56,700 | 740億6720万 | +0.15% | 9.06 | 0.7 |
| 02/02 | 3,210 | 3,230 | 3,165 | 3,200 | -1.84% | 81,100 | 727億400万 | -1.6% | 8.89 | 0.69 |
| 01/30 | 3,255 | 3,260 | 3,225 | 3,260 | 0% | 60,800 | 740億6720万 | +0.25% | 9.06 | 0.7 |
| 01/29 | 3,255 | 3,265 | 3,225 | 3,260 | +0.31% | 40,900 | 740億6720万 | +0.37% | 9.06 | 0.7 |
| 01/28 | 3,295 | 3,295 | 3,250 | 3,250 | -1.52% | 34,300 | 738億4000万 | +0.22% | 9.03 | 0.7 |
| 01/27 | 3,320 | 3,335 | 3,300 | 3,300 | -0.9% | 42,800 | 749億7600万 | +1.91% | 9.17 | 0.71 |
| 01/26 | 3,310 | 3,330 | 3,295 | 3,330 | -0.15% | 48,100 | 756億5760万 | +3.1% | 9.25 | 0.72 |
| 01/23 | 3,315 | 3,340 | 3,305 | 3,335 | +1.06% | 74,600 | 757億7120万 | +3.57% | 9.27 | 0.72 |
| 01/22 | 3,275 | 3,300 | 3,265 | 3,300 | +1.54% | 29,000 | 749億7600万 | +2.77% | 9.17 | 0.71 |
| 01/21 | 3,255 | 3,260 | 3,240 | 3,250 | -0.91% | 35,400 | 738億4000万 | +1.5% | 9.03 | 0.7 |
| 01/20 | 3,285 | 3,295 | 3,275 | 3,280 | -0.15% | 32,500 | 745億2160万 | +2.69% | 9.12 | 0.71 |
| 01/19 | 3,290 | 3,300 | 3,265 | 3,285 | -0.15% | 35,300 | 746億3520万 | +3.11% | 9.13 | 0.71 |
| 01/16 | 3,290 | 3,290 | 3,275 | 3,290 | -0.15% | 34,000 | 747億4880万 | +3.52% | 9.14 | 0.71 |
| 01/15 | 3,260 | 3,300 | 3,260 | 3,295 | +0.76% | 38,800 | 748億6240万 | +3.91% | 9.16 | 0.71 |
| 01/14 | 3,260 | 3,275 | 3,255 | 3,270 | +0.62% | 28,700 | 742億9440万 | +3.48% | 9.09 | 0.7 |
| 01/13 | 3,265 | 3,280 | 3,235 | 3,250 | +0.31% | 63,700 | 738億4000万 | +3.11% | 9.03 | 0.7 |
| 01/09 | 3,225 | 3,255 | 3,225 | 3,240 | +0.47% | 29,300 | 736億1280万 | +3.02% | 9 | 0.7 |
| 01/08 | 3,255 | 3,270 | 3,220 | 3,225 | -0.77% | 27,200 | 732億7200万 | +2.74% | 8.96 | 0.69 |
| 01/07 | 3,225 | 3,260 | 3,190 | 3,250 | +0.78% | 54,300 | 738億4000万 | +3.64% | 9.03 | 0.7 |
| 01/06 | 3,230 | 3,270 | 3,225 | 3,225 | 0% | 61,400 | 732億7200万 | +2.97% | 8.96 | 0.69 |
| 01/05 | 3,200 | 3,235 | 3,200 | 3,225 | +0.78% | 66,100 | 732億7200万 | +3.07% | 8.96 | 0.69 |
| 2025 | ||||||||||
| 12/30 | 3,210 | 3,210 | 3,165 | 3,200 | -0.16% | 38,300 | 727億400万 | +2.4% | 8.89 | 0.71 |
| 12/29 | 3,210 | 3,220 | 3,185 | 3,205 | +0.16% | 43,000 | 728億1760万 | +2.72% | 8.91 | 0.71 |
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 | 2,978 2026/6/1 | 107,400 | 676億6016万 | +2.94% 2,893 | |||
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）
- 2026/06/01 vs 2025/12/30
- -7%（0.93倍）
- 過去安値
290円（1998/11/16） - 927%（10.27倍）
2,978円（6/1）
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。
