マクセル（6810）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

株価

9/28

前日 (9/25): 2,632
始値: 2,650
高値: 2,698
安値: 2,602
終値 -0.76%: 2,612
出来高 -32.41%: 163,300

乖離率

株価（5日） 移動平均値: +1.28%
2,579
株価（25日） 移動平均値: +4.15%
2,508
出来高（5日） 移動平均値: -3.61%
169,420

2026/04/30～2026/09/28

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
09/28	2,650	2,698	2,602	2,612	-0.76%	163,300	-	+4.15%	-	-
09/25	2,579	2,644	2,555	2,632	+2.81%	241,600	-	+5.53%	-	-
09/24	2,563	2,583	2,540	2,560	+0.23%	139,000	-	+3.06%	-	-
09/18	2,565	2,565	2,536	2,554	+0.67%	196,100	-	+3.07%	-	-
09/17	2,548	2,566	2,524	2,537	+0.04%	107,100	-	+2.55%	-	-
09/16	2,529	2,571	2,514	2,536	+1.16%	123,500	-	+2.76%	-	-
09/15	2,479	2,523	2,457	2,507	+0.68%	124,800	-	+1.79%	-	-
09/14	2,490	2,542	2,477	2,490	-0.44%	138,400	-	+1.18%	-	-
09/11	2,500	2,524	2,463	2,501	-0.79%	186,900	-	+1.71%	-	-
09/10	2,570	2,570	2,483	2,521	-2.4%	215,300	-	+2.52%	-	-
09/09	2,478	2,619	2,464	2,583	+4.96%	337,400	-	+5.13%	-	-
09/08	2,544	2,561	2,461	2,461	-3.98%	208,100	-	+0.37%	-	-
09/07	2,510	2,564	2,491	2,563	+3.77%	206,000	-	+4.36%	-	-
09/04	2,442	2,507	2,434	2,470	-0.72%	202,900	-	+1.4%	-	-
09/03	2,540	2,551	2,446	2,488	-2.16%	268,800	-	+2.81%	-	-
09/02	2,587	2,605	2,530	2,543	-2.31%	208,500	-	+5.83%	-	-
09/01	2,596	2,641	2,544	2,603	-0.99%	322,800	-	+9.14%	-	-
08/31	2,489	2,670	2,460	2,629	+4.87%	1,569,900	-	+11.02%	-	-
08/28	2,451	2,527	2,450	2,507	+2.41%	214,800	-	+6.82%	-	-
08/27	2,463	2,482	2,423	2,448	-0.61%	206,400	-	+4.97%	-	-
08/26	2,412	2,477	2,397	2,463	+2.75%	301,800	-	+6.26%	-	-
08/25	2,355	2,410	2,341	2,397	+0.71%	166,500	-	+4.08%	-	-
08/24	2,361	2,395	2,334	2,380	+2.01%	162,200	-	+4.02%	-	-
08/21	2,334	2,365	2,322	2,333	-1.69%	208,900	-	+2.55%	-	-
08/20	2,272	2,373	2,268	2,373	+3.94%	240,100	-	+4.77%	-	-
08/19	2,318	2,337	2,262	2,283	-3.47%	209,300	-	+1.38%	-	-
08/18	2,388	2,424	2,365	2,365	-2.23%	173,700	-	+5.44%	-	-
08/17	2,435	2,456	2,410	2,419	-0.94%	164,700	-	+8.38%	-	-
08/14	2,418	2,451	2,381	2,442	+1.88%	206,800	-	+10.05%	-	-
08/13	2,419	2,428	2,387	2,397	-0.7%	215,900	-	+8.71%	-	-
08/12	2,452	2,463	2,414	2,414	-1.91%	223,700	-	+10.03%	-	-
08/10	2,443	2,478	2,418	2,461	+1.32%	190,700	-	+12.68%	-	-
08/07	2,529	2,557	2,415	2,429	-3.3%	252,100	-	+11.88%	-	-
08/06	2,458	2,546	2,445	2,512	+2.11%	287,800	-	+16.3%	-	-
08/05	2,496	2,510	2,429	2,460	+0.16%	406,100	-	+14.74%	-	-
08/04	2,564	2,578	2,442	2,456	-4.44%	690,900	-	+15.25%	-	-
08/03	2,296	2,570	2,296	2,570	+24.15%	1,255,500	-	+21.34%	-	-
07/31	2,070	2,082	2,036	2,070	+0.58%	199,100	-	-1.48%	-	-
07/30	2,074	2,096	2,044	2,058	-0.82%	201,300	-	-2.23%	-	-
07/29	2,099	2,100	2,038	2,075	-0.19%	175,400	-	-1.61%	-	-
07/28	2,147	2,164	2,068	2,079	-4.24%	180,800	-	-1.56%	-	-
07/27	2,150	2,172	2,126	2,171	+2.5%	137,900	-	+2.45%	-	-
07/24	2,094	2,128	2,085	2,118	+0.05%	180,700	-	-0.24%	-	-
07/23	2,107	2,137	2,105	2,117	+0.81%	129,400	-	-0.52%	-	-
07/22	2,096	2,128	2,093	2,100	+0.19%	142,300	-	-1.59%	-	-
07/21	2,052	2,105	2,035	2,096	+3.51%	164,500	-	-2.01%	-	-
07/17	2,012	2,045	1,989	2,025	-0.74%	250,400	-	-5.46%	-	-
07/16	2,051	2,078	2,040	2,040	-2.11%	139,400	-	-4.94%	-	-
07/15	2,079	2,096	2,067	2,084	+0.92%	101,500	-	-3.07%	-	-
07/14	2,066	2,077	2,044	2,065	+0.88%	144,600	-	-4.04%	-	-
07/13	2,109	2,116	2,042	2,047	-1.92%	215,900	-	-5.06%	-	-
07/10	2,107	2,129	2,074	2,087	-0.81%	207,900	-	-3.33%	-	-
07/09	2,095	2,110	2,075	2,104	+1.15%	184,900	-	-2.5%	-	-
07/08	2,091	2,123	2,080	2,080	-2.44%	205,000	-	-3.61%	-	-
07/07	2,182	2,197	2,130	2,132	-1.25%	223,300	-	-1.16%	-	-
07/06	2,153	2,159	2,128	2,159	+0.28%	165,700	-	+0.37%	-	-
07/03	2,150	2,164	2,112	2,153	+0.23%	184,000	-	+0.42%	-	-
07/02	2,113	2,162	2,099	2,148	+1.56%	160,400	-	+0.61%	-	-
07/01	2,147	2,155	2,103	2,115	-0.7%	163,300	-	-0.52%	-	-
06/30	2,141	2,165	2,130	2,130	-0.09%	188,200	-	+0.61%	-	-
06/29	2,129	2,149	2,082	2,132	-0.74%	638,500	-	+1.14%	-	-
06/26	2,161	2,169	2,105	2,148	-1.2%	188,600	-	+2.33%	-	-
06/25	2,171	2,191	2,142	2,174	+1.02%	195,000	-	+4.12%	-	-
06/24	2,125	2,183	2,117	2,152	+0.28%	213,500	-	+3.66%	-	-
06/23	2,276	2,280	2,145	2,146	-5.09%	357,300	-	+3.92%	-	-
06/22	2,254	2,325	2,245	2,261	+0.09%	328,400	-	+9.92%	-	-
06/19	2,223	2,292	2,217	2,259	+0.71%	492,100	-	+10.63%	-	-
06/18	2,290	2,313	2,232	2,243	-1.28%	213,600	-	+10.6%	-	-
06/17	2,202	2,330	2,202	2,272	+1.66%	278,900	-	+12.7%	-	-
06/16	2,180	2,271	2,179	2,235	+3.62%	259,600	-	+11.69%	-	-
06/15	2,175	2,187	2,149	2,157	+1.03%	207,200	-	+8.5%	-	-
06/12	2,161	2,196	2,116	2,135	-0.23%	251,500	-	+7.88%	-	-
06/11	2,135	2,151	2,085	2,140	+0.71%	292,900	-	+8.57%	-	-
06/10	2,138	2,210	2,117	2,125	-1.94%	394,600	-	+8.2%	-	-
06/09	2,143	2,201	2,095	2,167	+1.83%	463,500	-	+10.62%	-	-
06/08	1,988	2,172	1,988	2,128	+3.2%	555,000	-	+9.02%	-	-
06/05	2,174	2,180	2,036	2,062	-1.15%	770,300	-	+6.02%	-	-
06/04	2,000	2,141	1,979	2,086	+1.51%	563,200	-	+7.08%	-	-
06/03	2,015	2,061	2,006	2,055	+2.9%	246,700	-	+5.33%	-	-
06/02	1,994	2,018	1,954	1,997	+1.37%	293,600	-	+2.2%	-	-
06/01	1,982	1,998	1,956	1,970	+1.44%	300,800	-	+0.51%	-	-
05/29	1,927	1,963	1,921	1,942	+1.68%	249,100	-	-1.27%	-	-
05/28	1,875	1,921	1,872	1,910	+0.58%	159,200	-	-3.44%	-	-
05/27	1,904	1,911	1,876	1,899	-0.21%	194,700	-	-4.38%	-	-
05/26	1,908	1,922	1,892	1,903	+0.16%	130,800	-	-4.52%	-	-
05/25	1,907	1,918	1,885	1,900	+0.85%	153,300	-	-4.9%	-	-
05/22	1,883	1,899	1,873	1,884	+0.05%	198,700	-	-6.32%	-	-
05/21	1,903	1,916	1,883	1,883	+0.32%	219,900	-	-6.97%	-	-
05/20	1,901	1,912	1,871	1,877	-2.7%	201,700	-	-7.85%	-	-
05/19	1,911	1,937	1,903	1,929	+1.58%	199,600	-	-5.86%	-	-
05/18	1,916	1,940	1,891	1,899	-0.78%	172,500	-	-7.82%	-	-
05/15	1,951	1,955	1,894	1,914	-1.49%	283,700	-	-7.58%	-	-
05/14	1,910	1,946	1,900	1,943	+2.64%	220,900	-	-6.63%	-	-
05/13	1,886	1,905	1,880	1,893	-0.16%	236,600	-	-9.38%	-	-
05/12	1,927	1,935	1,886	1,896	-1.76%	263,400	-	-9.67%	-	-
05/11	1,940	1,959	1,925	1,930	-1.18%	230,900	-	-8.49%	-	-
05/08	1,943	1,959	1,928	1,953	-0.15%	254,000	-	-7.62%	-	-
05/07	2,000	2,008	1,955	1,956	-2.05%	452,500	-	-7.69%	-	-
05/01	1,996	2,031	1,991	1,997	+0.1%	558,000	-	-6.02%	-	-
04/30	1,950	1,999	1,931	1,995	+1.79%	455,900	-	-6.29%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2014年 3月期	1,980 3/18	1,672 3/31	11,556,100 3/18	1056億1617万	891億8698万	+5.81% 5/2	-
2015年 3月期	2,238 3/24	1,540 10/23	2,174,100 4/28	1193億7827万	821億4591万	+13.15% 12/9	-7.96% 10/23
2016年 3月期	2,195 12/24	1,468 2/12	1,746,100 6/19	1170億8459万	783億532万	+13.53% 10/22	-17.17% 2/12
2017年 3月期	2,335 2/1	1,314 7/8	2,803,900 3/22	1245億5240万	700億9073万	+19.65% 10/28	-10.68% 6/24
2018年 3月期	2,817 10/25	1,881 4/13	5,166,900 12/5	1502億6300万	1003億3536万	+11.21% 5/10	-17.99% 2/14
2019年 3月期	2,228 4/12	1,310 12/25	2,322,700 10/4	1188億4486万	698億7736万	+10.54% 5/7	-17.3% 5/10
2020年 3月期	1,971 5/7	882 3/13	6,689,000 6/25	1051億3609万	470億4720万	+12.29% 9/11	-28.74% 3/13
2021年 3月期	1,516 3/15	836 7/30	754,400 7/31	808億6571万	445億9349万	+14.57% 12/4	-11.55% 7/30
2022年 3月期	1,531 1/12	1,055 3/8	773,000 1/28	816億6583万	562億7528万	+11.12% 8/2	-13.49% 1/28
2023年 3月期	1,691 3/20	1,110 4/19	2,521,300 3/22	840億3559万	592億906万	+15.82% 3/20	-9.88% 10/31
2024年 3月期	1,803 9/20	1,434 5/31	1,037,300 6/14	896億152万	712億6377万	+10.87% 9/20	-5.88% 10/26
2025年 3月期	2,035 1/23	1,380 8/5	1,389,000 6/5	955億5586万	685億8020万	+19.65% 9/3	-22.14% 8/5
2026年 3月期	2,548 12/23	1,476 4/7	688,100 12/17	1196億4439万	693億735万	+11.32% 12/17	-11.69% 2/2
最新	2,612 2026/9/28		163,300	1062億1436万		+4.15% 2,508

年間値上がり率

2015/12/30 vs 2014/12/30: 14%（1.14倍）
2016/12/30 vs 2015/12/30: -8%（0.92倍）
2017/12/29 vs 2016/12/30: 21%（1.21倍）
2018/12/28 vs 2017/12/29: -40%（0.6倍）
2019/12/30 vs 2018/12/28: 2%（1.02倍）
2020/12/30 vs 2019/12/30: -13%（0.87倍）
2021/12/30 vs 2020/12/30: 6%（1.06倍）
2022/12/30 vs 2021/12/30: -1%（0.99倍）
2023/12/29 vs 2022/12/30: 15%（1.15倍）
2024/12/30 vs 2023/12/29: 20%（1.2倍）
2025/12/30 vs 2024/12/30: 28%（1.28倍）
2026/09/28 vs 2025/12/30: 9%（1.09倍）
過去安値 836円（2020/07/30）: 212%（3.12倍）
2,612円（9/28）

マクセル（6810）の株価チャート

株価

9/28

乖離率

2026/04/30～2026/09/28

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート