- 7095
- 2026/09/09
- 時価
- 175億円
- PER 予
- 7.83倍
- 2020年以降
- 7.19-56.43倍
（2020-2026年） - PBR
- 1.22倍
- 2020年以降
- 1.2-15.91倍
（2020-2026年） - 配当 予
- 4.6%
- ROE 予
- 15.55%
- ROA 予
- 8.1%
- 資料
- Link
- CSV,JSON
Macbee Planet（7095）の株価チャート
株価
9/9
- 前日 (9/8)
- 1,246
- 始値
- 1,243
- 高値
- 1,244
- 安値
- 1,195
- 終値 -4.09%
- 1,195
- 出来高 +50.78%
- 77,200
乖離率
- 株価（5日）
移動平均値 - -3.71%
1,241 - 株価（25日）
移動平均値 - -4.17%
1,247 - 出来高（5日）
移動平均値 - +41.65%
54,500
2026/04/15～2026/09/09
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 | ||||||||||
| 09/09 | 1,243 | 1,244 | 1,195 | 1,195 | -4.09% | 77,200 | 175億1185万 | -4.17% | 7.83 | 1.22 |
| 09/08 | 1,260 | 1,263 | 1,241 | 1,246 | -1.42% | 51,200 | 182億5922万 | -0.16% | 8.17 | 1.27 |
| 09/07 | 1,262 | 1,285 | 1,251 | 1,264 | +0.32% | 50,700 | 185億2299万 | +1.36% | 8.29 | 1.29 |
| 09/04 | 1,238 | 1,263 | 1,238 | 1,260 | +1.61% | 44,300 | 184億6438万 | +1.2% | 8.26 | 1.28 |
| 09/03 | 1,239 | 1,258 | 1,237 | 1,240 | 0% | 49,100 | 181億7129万 | -0.32% | 8.13 | 1.26 |
| 09/02 | 1,267 | 1,267 | 1,236 | 1,240 | -2.52% | 73,700 | 181億7129万 | -0.32% | 8.13 | 1.26 |
| 09/01 | 1,280 | 1,298 | 1,267 | 1,272 | -1.09% | 57,500 | 186億4023万 | +2.42% | 8.34 | 1.3 |
| 08/31 | 1,284 | 1,295 | 1,277 | 1,286 | +0.08% | 40,700 | 188億4539万 | +3.71% | 8.43 | 1.31 |
| 08/28 | 1,270 | 1,295 | 1,270 | 1,285 | +0.71% | 42,300 | 188億3073万 | +4.13% | 8.42 | 1.31 |
| 08/27 | 1,288 | 1,297 | 1,270 | 1,276 | -0.23% | 56,800 | 186億9885万 | +3.82% | 8.36 | 1.3 |
| 08/26 | 1,272 | 1,305 | 1,272 | 1,279 | +0.55% | 70,300 | 187億4281万 | +4.49% | 8.38 | 1.3 |
| 08/25 | 1,271 | 1,275 | 1,262 | 1,272 | +0.63% | 36,100 | 186億4023万 | +4.26% | 8.34 | 1.3 |
| 08/24 | 1,265 | 1,281 | 1,259 | 1,264 | +0.24% | 57,100 | 185億2299万 | +4.03% | 8.29 | 1.29 |
| 08/21 | 1,258 | 1,263 | 1,243 | 1,261 | +0.16% | 47,600 | 184億7903万 | +4.21% | 8.27 | 1.29 |
| 08/20 | 1,225 | 1,259 | 1,225 | 1,259 | +3.62% | 59,900 | 184億4972万 | +4.39% | 8.25 | 1.28 |
| 08/19 | 1,222 | 1,237 | 1,210 | 1,215 | 0% | 50,800 | 178億494万 | +1.08% | 7.96 | 1.24 |
| 08/18 | 1,228 | 1,234 | 1,215 | 1,215 | -1.86% | 87,600 | 178億494万 | +1.25% | 7.96 | 1.24 |
| 08/17 | 1,241 | 1,250 | 1,226 | 1,238 | -1.35% | 75,900 | 181億4198万 | +3.43% | 8.12 | 1.26 |
| 08/14 | 1,216 | 1,256 | 1,210 | 1,255 | +2.37% | 73,500 | 183億9111万 | +5.29% | 8.23 | 1.28 |
| 08/13 | 1,243 | 1,243 | 1,215 | 1,226 | -1.37% | 65,300 | 179億6613万 | +3.37% | 8.04 | 1.25 |
| 08/12 | 1,230 | 1,256 | 1,222 | 1,243 | +1.72% | 77,800 | 182億1526万 | +5.25% | 8.15 | 1.27 |
| 08/10 | 1,236 | 1,243 | 1,221 | 1,222 | -0.57% | 39,900 | 179億752万 | +3.91% | 8.01 | 1.25 |
| 08/07 | 1,230 | 1,238 | 1,219 | 1,229 | +0.57% | 32,100 | 180億1010万 | +4.95% | 8.06 | 1.25 |
| 08/06 | 1,216 | 1,246 | 1,213 | 1,222 | +0.83% | 40,800 | 179億752万 | +4.8% | 8.01 | 1.25 |
| 08/05 | 1,215 | 1,224 | 1,208 | 1,212 | -1.06% | 45,100 | 177億6097万 | +4.39% | 7.94 | 1.24 |
| 08/04 | 1,208 | 1,242 | 1,208 | 1,225 | +0.25% | 71,700 | 179億5148万 | +6.06% | 8.03 | 1.25 |
| 08/03 | 1,221 | 1,229 | 1,198 | 1,222 | +1.24% | 75,500 | 179億752万 | +6.45% | 8.01 | 1.25 |
| 07/31 | 1,210 | 1,227 | 1,202 | 1,207 | -1.95% | 52,600 | 176億8770万 | +5.78% | 7.91 | 1.38 |
| 07/30 | 1,235 | 1,249 | 1,222 | 1,231 | -0.32% | 61,600 | 180億3940万 | +8.46% | 8.07 | 1.4 |
| 07/29 | 1,247 | 1,264 | 1,187 | 1,235 | +2.66% | 121,500 | 180億9802万 | +9.39% | 8.1 | 1.41 |
| 07/28 | 1,206 | 1,225 | 1,190 | 1,203 | -0.41% | 82,500 | 176億2908万 | +7.31% | 7.89 | 1.37 |
| 07/27 | 1,148 | 1,208 | 1,148 | 1,208 | +5.87% | 88,100 | 177億236万 | +8.24% | 7.92 | 1.38 |
| 07/24 | 1,160 | 1,160 | 1,138 | 1,141 | -1.47% | 52,400 | 167億2052万 | +2.7% | 7.48 | 1.3 |
| 07/23 | 1,169 | 1,176 | 1,157 | 1,158 | -0.94% | 39,100 | 169億6964万 | +4.51% | 7.59 | 1.32 |
| 07/22 | 1,156 | 1,178 | 1,146 | 1,169 | +1.12% | 73,800 | 171億3084万 | +5.79% | 7.66 | 1.33 |
| 07/21 | 1,157 | 1,180 | 1,154 | 1,156 | 0% | 100,700 | 169億4033万 | +5.19% | 7.58 | 1.32 |
| 07/17 | 1,153 | 1,164 | 1,140 | 1,156 | +0.52% | 90,500 | 169億4033万 | +5.76% | 7.58 | 1.32 |
| 07/16 | 1,150 | 1,192 | 1,150 | 1,150 | -1.03% | 56,700 | 168億5241万 | +5.89% | 7.54 | 1.31 |
| 07/15 | 1,163 | 1,166 | 1,151 | 1,162 | 0% | 50,100 | 170億2826万 | +6.9% | 7.62 | 1.32 |
| 07/14 | 1,153 | 1,184 | 1,153 | 1,162 | +0.87% | 96,500 | 170億2826万 | +6.9% | 7.62 | 1.32 |
| 07/13 | 1,155 | 1,177 | 1,146 | 1,152 | +0.26% | 91,900 | 168億8172万 | +5.98% | 7.55 | 1.31 |
| 07/10 | 1,111 | 1,158 | 1,111 | 1,149 | +3.51% | 107,400 | 168億3775万 | +5.7% | 7.53 | 1.31 |
| 07/09 | 1,100 | 1,116 | 1,081 | 1,110 | +0.91% | 47,400 | 162億6624万 | +1.93% | 7.28 | 1.27 |
| 07/08 | 1,109 | 1,113 | 1,091 | 1,100 | +0.46% | 69,600 | 161億1969万 | +0.92% | 7.21 | 1.25 |
| 07/07 | 1,106 | 1,125 | 1,095 | 1,095 | -1.71% | 64,100 | 160億4642万 | +0.27% | 7.18 | 1.25 |
| 07/06 | 1,111 | 1,127 | 1,105 | 1,114 | +0.81% | 101,600 | 163億2485万 | +1.74% | 7.3 | 1.27 |
| 07/03 | 1,105 | 1,122 | 1,097 | 1,105 | 0% | 108,300 | 161億9297万 | +0.73% | 7.24 | 1.26 |
| 07/02 | 1,103 | 1,144 | 1,093 | 1,105 | +0.91% | 109,800 | 161億9297万 | +0.64% | 7.24 | 1.26 |
| 07/01 | 1,067 | 1,110 | 1,067 | 1,095 | +2.62% | 97,400 | 160億4642万 | -0.54% | 7.18 | 1.25 |
| 06/30 | 1,063 | 1,076 | 1,050 | 1,067 | +0.76% | 96,300 | 156億3610万 | -3.35% | 6.99 | 1.22 |
| 06/29 | 1,078 | 1,082 | 1,053 | 1,059 | +1.05% | 86,500 | 155億1887万 | -4.51% | 6.94 | 1.21 |
| 06/26 | 1,059 | 1,062 | 1,036 | 1,048 | -0.85% | 140,900 | 153億5767万 | -5.92% | 6.87 | 1.19 |
| 06/25 | 1,057 | 1,062 | 1,050 | 1,057 | 0% | 59,000 | 154億8956万 | -5.63% | 6.93 | 1.2 |
| 06/24 | 1,057 | 1,073 | 1,052 | 1,057 | +1.05% | 75,700 | 154億8956万 | -6.13% | 6.93 | 1.2 |
| 06/23 | 1,074 | 1,074 | 1,043 | 1,046 | -2.52% | 88,600 | 153億2836万 | -7.52% | 6.86 | 1.19 |
| 06/22 | 1,091 | 1,097 | 1,059 | 1,073 | -0.37% | 59,900 | 157億2403万 | -5.79% | 7.03 | 1.22 |
| 06/19 | 1,083 | 1,083 | 1,053 | 1,077 | +0.19% | 102,400 | 157億8265万 | -5.86% | 7.06 | 1.23 |
| 06/18 | 1,083 | 1,098 | 1,059 | 1,075 | -0.74% | 85,500 | 157億5334万 | -6.44% | 7.05 | 1.23 |
| 06/17 | 1,041 | 1,101 | 1,039 | 1,083 | +4.74% | 180,200 | 158億7057万 | -6.15% | 7.1 | 1.23 |
| 06/16 | 1,001 | 1,035 | 985 | 1,034 | +2.78% | 333,200 | 151億5251万 | -10.86% | 6.78 | 1.18 |
| 06/15 | 1,007 | 1,036 | 997 | 1,006 | +2.76% | 260,400 | 147億4219万 | -13.87% | 6.59 | 1.15 |
| 06/12 | 1,035 | 1,039 | 976 | 979 | -15.82% | 1,013,500 | 143億4653万 | -16.89% | 6.42 | 1.12 |
| 06/11 | 1,145 | 1,166 | 1,125 | 1,163 | -0.34% | 138,700 | 170億4291万 | -2.27% | 7.62 | 1.33 |
| 06/10 | 1,158 | 1,172 | 1,144 | 1,167 | +0.78% | 67,400 | 171億153万 | -2.18% | 7.65 | 1.33 |
| 06/09 | 1,167 | 1,180 | 1,152 | 1,158 | +1.05% | 120,900 | 169億6964万 | -3.26% | 7.59 | 1.32 |
| 06/08 | 1,171 | 1,190 | 1,137 | 1,146 | -4.18% | 138,100 | 167億9379万 | -4.66% | 7.51 | 1.31 |
| 06/05 | 1,148 | 1,215 | 1,148 | 1,196 | +4.64% | 278,100 | 175億2650万 | -0.83% | 7.84 | 1.36 |
| 06/04 | 1,141 | 1,174 | 1,128 | 1,143 | -0.7% | 130,600 | 167億4983万 | -5.69% | 7.49 | 1.3 |
| 06/03 | 1,146 | 1,180 | 1,123 | 1,151 | -1.54% | 169,000 | 168億6706万 | -5.73% | 7.54 | 1.31 |
| 06/02 | 1,157 | 1,200 | 1,131 | 1,169 | +1.21% | 184,300 | 171億3084万 | -4.8% | 7.66 | 1.33 |
| 06/01 | 1,160 | 1,193 | 1,152 | 1,155 | +0.26% | 136,300 | 169億2568万 | -6.63% | 7.57 | 1.32 |
| 05/29 | 1,165 | 1,172 | 1,150 | 1,152 | -1.37% | 122,400 | 168億8172万 | -7.54% | 7.55 | 1.31 |
| 05/28 | 1,172 | 1,172 | 1,160 | 1,168 | -0.6% | 74,900 | 171億1618万 | -7.01% | 7.66 | 1.33 |
| 05/27 | 1,194 | 1,195 | 1,165 | 1,175 | -0.25% | 84,800 | 172億1876万 | -7.19% | 7.7 | 1.34 |
| 05/26 | 1,189 | 1,198 | 1,177 | 1,178 | -1.34% | 43,000 | 172億6273万 | -7.61% | 7.72 | 1.34 |
| 05/25 | 1,213 | 1,213 | 1,164 | 1,194 | -0.58% | 121,500 | 174億9720万 | -6.94% | 7.83 | 1.36 |
| 05/22 | 1,212 | 1,217 | 1,198 | 1,201 | -0.25% | 49,200 | 175億9978万 | -6.83% | 7.87 | 1.37 |
| 05/21 | 1,210 | 1,214 | 1,198 | 1,204 | +0.92% | 52,900 | 176億4374万 | -7.1% | 7.89 | 1.37 |
| 05/20 | 1,231 | 1,231 | 1,176 | 1,193 | -3.09% | 108,600 | 174億8254万 | -8.37% | 7.82 | 1.36 |
| 05/19 | 1,215 | 1,236 | 1,200 | 1,231 | +2.84% | 108,100 | 180億3940万 | -5.96% | 8.07 | 1.4 |
| 05/18 | 1,227 | 1,227 | 1,187 | 1,197 | -1.4% | 101,300 | 175億4116万 | -8.97% | 7.85 | 1.36 |
| 05/15 | 1,200 | 1,229 | 1,200 | 1,214 | +1.34% | 70,700 | 177億9028万 | -8.03% | 7.96 | 1.38 |
| 05/14 | 1,227 | 1,236 | 1,185 | 1,198 | -2.68% | 166,200 | 175億5581万 | -9.52% | 7.85 | 1.37 |
| 05/13 | 1,220 | 1,245 | 1,220 | 1,231 | +0.9% | 41,300 | 180億3940万 | -7.23% | 8.07 | 1.4 |
| 05/12 | 1,275 | 1,275 | 1,219 | 1,220 | -3.33% | 108,600 | 178億7821万 | -8.2% | 8 | 1.39 |
| 05/11 | 1,287 | 1,289 | 1,258 | 1,262 | -0.79% | 72,200 | 184億9369万 | -5.26% | 8.27 | 1.44 |
| 05/08 | 1,243 | 1,298 | 1,243 | 1,272 | +2.58% | 139,900 | 186億4023万 | -4.5% | 8.34 | 1.45 |
| 05/07 | 1,261 | 1,267 | 1,240 | 1,240 | -2.21% | 137,000 | 181億7129万 | -6.77% | 8.13 | 1.41 |
| 05/01 | 1,267 | 1,282 | 1,254 | 1,268 | -0.94% | 97,600 | 185億8161万 | -4.8% | 8.31 | 1.45 |
| 04/30 | 1,267 | 1,282 | 1,265 | 1,280 | +1.11% | 236,300 | 187億5746万 | -3.76% | 7.58 | 1.41 |
| 04/28 | 1,299 | 1,299 | 1,261 | 1,266 | -5.31% | 220,700 | 185億5230万 | -4.88% | 7.5 | 1.4 |
| 04/27 | 1,345 | 1,360 | 1,332 | 1,337 | -1.91% | 207,600 | 195億9276万 | +0.38% | 7.92 | 1.48 |
| 04/24 | 1,400 | 1,420 | 1,363 | 1,363 | +1.72% | 264,500 | 199億7377万 | +2.56% | 8.07 | 1.51 |
| 04/23 | 1,363 | 1,365 | 1,334 | 1,340 | -2.55% | 110,900 | 196億3672万 | +1.06% | 7.93 | 1.48 |
| 04/22 | 1,402 | 1,409 | 1,367 | 1,375 | -1.79% | 94,200 | 201億4962万 | +3.7% | 8.14 | 1.52 |
| 04/21 | 1,421 | 1,430 | 1,400 | 1,400 | -0.21% | 75,900 | 205億1598万 | +5.66% | 8.29 | 1.55 |
| 04/20 | 1,420 | 1,420 | 1,402 | 1,403 | -0.85% | 58,700 | 205億5994万 | +6.13% | 8.31 | 1.55 |
| 04/17 | 1,395 | 1,420 | 1,395 | 1,415 | +1.43% | 77,000 | 207億3579万 | +7.2% | 8.38 | 1.56 |
| 04/16 | 1,392 | 1,408 | 1,387 | 1,395 | +1.16% | 98,200 | 204億4270万 | +5.76% | 8.26 | 1.54 |
| 04/15 | 1,378 | 1,401 | 1,369 | 1,379 | +2% | 121,700 | 202億824万 | +4.39% | 8.16 | 1.52 |
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 | |
| 2020年 4月期 | 826 3,305 4/21 | 404 1,615 4/2 | 10,636,000 2,659,000 3/31 | 99億4805万 | 48億6115万 | +36.63% 6/8 | -6.01% 5/15 |
| 2021年 4月期 | 1,913 7,650 4/7 | 505 2,020 5/15 | 3,841,600 960,400 9/14 | 244億2186万 | 62億5775万 | +61.33% 6/18 | -20.66% 7/31 |
| 2022年 4月期 | 3,325 13,300 11/15 | 1,079 4,315 1/28 | 3,997,600 999,400 6/16 | 426億5842万 | 139億8232万 | +38.5% 6/16 | -39.72% 12/20 |
| 2023年 4月期 | 5,170 20,680 4/3 | 1,283 5,130 5/12 | 1,678,400 419,600 9/15 | 672億106万 | 166億2325万 | +39.71% 3/23 | -13.07% 4/28 |
| 2024年 4月期 | 5,863 23,450 7/11 | 2,978 11,910 4/19 | 3,194,800 798,700 3/15 | 839億569万 | 436億3309万 | +28.08% 12/20 | -20.97% 10/19 |
| 2025年 4月期 | 3,770 6/4 | 2,161 8/5 | 2,090,500 6/14 | 552億4660万 | 316億6788万 | +15.71% 6/3 | -29.78% 8/5 |
| 2026年 4月期 | 3,505 6/4 | 1,218 3/30 | 1,994,200 9/12 | 513億6322万 | 178億4890万 | +11.4% 6/12 | -21.08% 9/12 |
| 最新 | 1,195 2026/9/9 | 77,200 | 175億1185万 | -4.17% 1,247 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- 49%（1.49倍）
- 2022/12/30 vs 2021/12/30
- 60%（1.6倍）
- 2023/12/29 vs 2022/12/30
- 81%（1.81倍）
- 2024/12/30 vs 2023/12/29
- -38%（0.62倍）
- 2025/12/30 vs 2024/12/30
- -47%（0.53倍）
- 2026/09/09 vs 2025/12/30
- -21%（0.79倍）
- 過去安値
404円（2020/04/02） - 196%（2.96倍）
1,195円（9/9）
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。
