- 7261
- 2026/10/19
- 時価
- 7019億円
- PER 予
- 7.79倍
- 2010年以降
- 赤字-71.13倍
（2010-2026年） - PBR
- 0.37倍
- 2010年以降
- 0.24-2.57倍
（2010-2026年） - 配当 予
- 4.95%
- ROE 予
- 4.69%
- ROA 予
- 2.03%
- 資料
- Link
- CSV,JSON
マツダ（7261）の時価総額の推移
- 2010年3月31日
- 4682億3915万
- 2011年3月31日
- 3258億899万
- 2012年3月30日
- 4349億966万
- 2013年3月29日
- 8428億2493万
- 2014年3月31日
- 1兆3690億
- 2015年3月31日
- 1兆4580億
- 2016年3月31日
- 1兆443億
- 2017年3月31日
- 9582億9914万
- 2018年3月30日
- 8860億5310万
- 2019年3月29日
- 7802億7279万
- 2020年3月31日
- 3602億3794万
- 2021年3月31日
- 5680億6684万
- 2022年3月31日
- 5725億4731万
- 2023年3月31日
- 7717億451万
- 2024年3月29日
- 1兆1064億
- 2025年3月31日
- 5937億8965万
- 2026年3月31日
- 6553億8034万
2026/05/25～2026/10/19
株価＆時価総額の推移
| 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 | ||||||||||
| 10/19 | 1,122 | 1,123 | 1,102 | 1,111 | -0.8% | 5,209,500 | - | -0.71% | - | - |
| 10/16 | 1,110 | 1,122 | 1,104 | 1,120 | +2.56% | 5,260,700 | - | +0.18% | - | - |
| 10/15 | 1,092 | 1,097 | 1,073 | 1,092 | -0.91% | 6,206,400 | - | -2.5% | - | - |
| 10/14 | 1,108 | 1,109 | 1,093 | 1,102 | 0% | 4,888,800 | - | -1.87% | - | - |
| 10/13 | 1,083 | 1,108 | 1,078 | 1,102 | +1.57% | 5,023,800 | - | -2.22% | - | - |
| 10/09 | 1,088 | 1,092 | 1,079 | 1,085 | +0.18% | 4,014,900 | - | -4.15% | - | - |
| 10/08 | 1,072 | 1,088 | 1,068 | 1,083 | +0.56% | 5,620,800 | - | -4.92% | - | - |
| 10/07 | 1,081 | 1,087 | 1,077 | 1,077 | -0.65% | 4,380,500 | - | -5.94% | - | - |
| 10/06 | 1,086 | 1,092 | 1,076 | 1,084 | +0.46% | 4,479,900 | - | -5.82% | - | - |
| 10/05 | 1,073 | 1,083 | 1,072 | 1,079 | +0.65% | 5,089,500 | - | -6.58% | - | - |
| 10/02 | 1,099 | 1,099 | 1,072 | 1,072 | -3.16% | 6,400,300 | - | -7.59% | - | - |
| 10/01 | 1,110 | 1,110 | 1,091 | 1,107 | -0.54% | 6,080,100 | - | -5.06% | - | - |
| 09/30 | 1,114 | 1,118 | 1,104 | 1,113 | +0.45% | 7,066,100 | - | -4.87% | - | - |
| 09/29 | 1,118 | 1,120 | 1,105 | 1,108 | -4.32% | 6,978,700 | - | -5.62% | - | - |
| 09/28 | 1,153 | 1,170 | 1,152 | 1,158 | +0.7% | 7,901,600 | - | -1.7% | - | - |
| 09/25 | 1,156 | 1,171 | 1,149 | 1,150 | -0.52% | 6,522,900 | - | -2.29% | - | - |
| 09/24 | 1,170 | 1,174 | 1,155 | 1,156 | -0.09% | 7,462,200 | - | -1.87% | - | - |
| 09/18 | 1,180 | 1,182 | 1,155 | 1,157 | -1.28% | 7,082,600 | - | -1.87% | - | - |
| 09/17 | 1,164 | 1,174 | 1,158 | 1,172 | +1.21% | 4,097,400 | - | -0.59% | - | - |
| 09/16 | 1,155 | 1,174 | 1,152 | 1,158 | +0.87% | 4,014,400 | - | -1.7% | - | - |
| 09/15 | 1,151 | 1,157 | 1,143 | 1,148 | -0.26% | 3,293,100 | - | -2.63% | - | - |
| 09/14 | 1,135 | 1,155 | 1,133 | 1,151 | +0.96% | 5,156,600 | - | -2.46% | - | - |
| 09/11 | 1,108 | 1,146 | 1,107 | 1,140 | +1.69% | 5,767,800 | - | -3.47% | - | - |
| 09/10 | 1,114 | 1,131 | 1,112 | 1,121 | +0.27% | 5,788,600 | - | -5.16% | - | - |
| 09/09 | 1,102 | 1,124 | 1,092 | 1,118 | +1.73% | 6,811,800 | - | -5.49% | - | - |
| 09/08 | 1,146 | 1,146 | 1,099 | 1,099 | -5.42% | 12,911,600 | - | -7.02% | - | - |
| 09/07 | 1,177 | 1,182 | 1,159 | 1,162 | -1.19% | 8,742,300 | - | -1.86% | - | - |
| 09/04 | 1,212 | 1,215 | 1,176 | 1,176 | -2.49% | 8,786,900 | - | -0.76% | - | - |
| 09/03 | 1,230 | 1,239 | 1,206 | 1,206 | -0.99% | 7,398,500 | - | +1.69% | - | - |
| 09/02 | 1,250 | 1,259 | 1,215 | 1,218 | -4.25% | 10,963,800 | - | +2.61% | - | - |
| 09/01 | 1,233 | 1,275 | 1,223 | 1,272 | +3.25% | 7,419,300 | - | +7.25% | - | - |
| 08/31 | 1,214 | 1,233 | 1,207 | 1,232 | +1.32% | 6,186,900 | - | +4.32% | - | - |
| 08/28 | 1,203 | 1,224 | 1,201 | 1,216 | +1.5% | 5,815,600 | - | +3.31% | - | - |
| 08/27 | 1,230 | 1,238 | 1,193 | 1,198 | -0.5% | 7,079,800 | - | +1.96% | - | - |
| 08/26 | 1,207 | 1,224 | 1,204 | 1,204 | +0.08% | 5,290,300 | - | +2.64% | - | - |
| 08/25 | 1,224 | 1,225 | 1,198 | 1,203 | -1.15% | 5,511,400 | - | +2.65% | - | - |
| 08/24 | 1,205 | 1,223 | 1,191 | 1,217 | +0.75% | 5,389,300 | - | +4.11% | - | - |
| 08/21 | 1,192 | 1,218 | 1,190 | 1,208 | +0.5% | 6,450,900 | - | +3.6% | - | - |
| 08/20 | 1,171 | 1,206 | 1,165 | 1,202 | +5.9% | 9,320,700 | - | +3.44% | - | - |
| 08/19 | 1,171 | 1,171 | 1,129 | 1,135 | -4.14% | 7,604,900 | - | -1.99% | - | - |
| 08/18 | 1,175 | 1,187 | 1,171 | 1,184 | +0.51% | 4,762,100 | - | +2.42% | - | - |
| 08/17 | 1,171 | 1,183 | 1,169 | 1,178 | +0.77% | 4,625,500 | - | +2.08% | - | - |
| 08/14 | 1,151 | 1,170 | 1,143 | 1,169 | +1.92% | 5,129,900 | - | +1.56% | - | - |
| 08/13 | 1,168 | 1,174 | 1,143 | 1,147 | -1.63% | 5,304,800 | - | -0.17% | - | - |
| 08/12 | 1,187 | 1,188 | 1,165 | 1,166 | -1.27% | 4,865,200 | - | +1.48% | - | - |
| 08/10 | 1,186 | 1,186 | 1,154 | 1,181 | +1.03% | 5,398,500 | - | +2.79% | - | - |
| 08/07 | 1,141 | 1,184 | 1,138 | 1,169 | +1.04% | 8,408,800 | - | +1.92% | - | - |
| 08/06 | 1,147 | 1,176 | 1,143 | 1,157 | +0.87% | 9,387,900 | - | +1.05% | - | - |
| 08/05 | 1,125 | 1,147 | 1,112 | 1,147 | +3.24% | 12,097,300 | - | +0.44% | - | - |
| 08/04 | 1,142 | 1,184 | 1,095 | 1,111 | -2.71% | 17,572,100 | - | -2.54% | - | - |
| 08/03 | 1,148 | 1,154 | 1,119 | 1,142 | -2.97% | 8,569,100 | - | +0.26% | - | - |
| 07/31 | 1,180 | 1,199 | 1,161 | 1,177 | -3.6% | 7,844,800 | - | +3.43% | - | - |
| 07/30 | 1,218 | 1,230 | 1,204 | 1,221 | +0.16% | 8,977,400 | - | +7.67% | - | - |
| 07/29 | 1,199 | 1,219 | 1,172 | 1,219 | +3.04% | 13,363,300 | - | +8.07% | - | - |
| 07/28 | 1,165 | 1,192 | 1,164 | 1,183 | +1.55% | 9,674,300 | - | +5.44% | - | - |
| 07/27 | 1,145 | 1,168 | 1,144 | 1,165 | +3.74% | 7,536,000 | - | +4.11% | - | - |
| 07/24 | 1,140 | 1,142 | 1,110 | 1,123 | -3.11% | 9,904,800 | - | +0.63% | - | - |
| 07/23 | 1,155 | 1,164 | 1,151 | 1,159 | -0.17% | 4,590,700 | - | +3.76% | - | - |
| 07/22 | 1,179 | 1,179 | 1,153 | 1,161 | -0.43% | 5,112,800 | - | +4.03% | - | - |
| 07/21 | 1,130 | 1,170 | 1,129 | 1,166 | +2.55% | 6,594,600 | - | +4.48% | - | - |
| 07/17 | 1,129 | 1,142 | 1,121 | 1,137 | +0.09% | 7,376,500 | - | +1.79% | - | - |
| 07/16 | 1,116 | 1,142 | 1,113 | 1,136 | +2.07% | 7,287,200 | - | +1.7% | - | - |
| 07/15 | 1,101 | 1,117 | 1,098 | 1,113 | +1.83% | 5,003,000 | - | -0.18% | - | - |
| 07/14 | 1,100 | 1,110 | 1,089 | 1,093 | -0.73% | 6,205,700 | - | -1.97% | - | - |
| 07/13 | 1,126 | 1,128 | 1,098 | 1,101 | -1.52% | 5,313,700 | - | -1.43% | - | - |
| 07/10 | 1,121 | 1,130 | 1,111 | 1,118 | +1.08% | 4,573,700 | - | 0% | - | - |
| 07/09 | 1,111 | 1,120 | 1,097 | 1,106 | -1.6% | 6,657,900 | - | -1.07% | - | - |
| 07/08 | 1,143 | 1,145 | 1,114 | 1,124 | -1.83% | 5,800,800 | - | +0.45% | - | - |
| 07/07 | 1,176 | 1,181 | 1,138 | 1,145 | -1.8% | 7,445,100 | - | +2.32% | - | - |
| 07/06 | 1,149 | 1,186 | 1,139 | 1,166 | +2.28% | 6,944,900 | - | +4.29% | - | - |
| 07/03 | 1,121 | 1,143 | 1,112 | 1,140 | +2.33% | 6,111,300 | - | +2.15% | - | - |
| 07/02 | 1,097 | 1,128 | 1,094 | 1,114 | +1.92% | 5,960,200 | - | -0.18% | - | - |
| 07/01 | 1,096 | 1,108 | 1,089 | 1,093 | +0.37% | 5,313,800 | - | -2.15% | - | - |
| 06/30 | 1,095 | 1,101 | 1,073 | 1,089 | -0.09% | 6,926,300 | - | -2.59% | - | - |
| 06/29 | 1,108 | 1,111 | 1,080 | 1,090 | -0.82% | 7,420,100 | - | -2.59% | - | - |
| 06/26 | 1,096 | 1,099 | 1,076 | 1,099 | +0.64% | 5,325,600 | - | -1.79% | - | - |
| 06/25 | 1,077 | 1,101 | 1,076 | 1,092 | +1.87% | 6,338,600 | - | -2.24% | - | - |
| 06/24 | 1,066 | 1,080 | 1,057 | 1,072 | +0.28% | 6,533,100 | - | -4.03% | - | - |
| 06/23 | 1,101 | 1,103 | 1,065 | 1,069 | -2.91% | 5,683,500 | - | -4.21% | - | - |
| 06/22 | 1,105 | 1,126 | 1,098 | 1,101 | -0.09% | 4,636,700 | - | -1.34% | - | - |
| 06/19 | 1,131 | 1,134 | 1,100 | 1,102 | -2.74% | 7,184,400 | - | -1.08% | - | - |
| 06/18 | 1,124 | 1,147 | 1,111 | 1,133 | -0.61% | 4,975,300 | - | +1.71% | - | - |
| 06/17 | 1,161 | 1,163 | 1,137 | 1,140 | -2.15% | 4,497,300 | - | +2.61% | - | - |
| 06/16 | 1,172 | 1,179 | 1,144 | 1,165 | -1.52% | 7,676,300 | - | +5.05% | - | - |
| 06/15 | 1,169 | 1,201 | 1,160 | 1,183 | +4.51% | 6,733,800 | - | +7.16% | - | - |
| 06/12 | 1,114 | 1,142 | 1,102 | 1,132 | +3.19% | 8,668,400 | - | +3.28% | - | - |
| 06/11 | 1,085 | 1,098 | 1,070 | 1,097 | -1.53% | 7,736,900 | - | +0.55% | - | - |
| 06/10 | 1,141 | 1,148 | 1,105 | 1,114 | -2.54% | 6,715,300 | - | +2.48% | - | - |
| 06/09 | 1,125 | 1,151 | 1,122 | 1,143 | +2.7% | 8,061,300 | - | +5.64% | - | - |
| 06/08 | 1,099 | 1,123 | 1,098 | 1,113 | -1.33% | 6,176,700 | - | +3.34% | - | - |
| 06/05 | 1,125 | 1,136 | 1,120 | 1,128 | +0.27% | 5,318,600 | - | +5.03% | - | - |
| 06/04 | 1,113 | 1,146 | 1,108 | 1,125 | +0.27% | 8,272,600 | - | +5.14% | - | - |
| 06/03 | 1,131 | 1,147 | 1,121 | 1,122 | -0.36% | 8,623,400 | - | +5.25% | - | - |
| 06/02 | 1,116 | 1,133 | 1,088 | 1,126 | +0.45% | 8,443,800 | - | +5.93% | - | - |
| 06/01 | 1,144 | 1,145 | 1,101 | 1,121 | -2.44% | 7,510,000 | - | +5.66% | - | - |
| 05/29 | 1,133 | 1,163 | 1,127 | 1,149 | +1.77% | 9,488,500 | - | +8.5% | - | - |
| 05/28 | 1,133 | 1,141 | 1,119 | 1,129 | +0.98% | 7,557,400 | - | +6.81% | - | - |
| 05/27 | 1,100 | 1,122 | 1,096 | 1,118 | +1.54% | 7,581,600 | - | +5.87% | - | - |
| 05/26 | 1,091 | 1,106 | 1,078 | 1,101 | +0.92% | 4,655,900 | - | +4.26% | - | - |
| 05/25 | 1,091 | 1,107 | 1,079 | 1,091 | +2.35% | 5,704,500 | - | +3.41% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 1,480 296 6/8 | 830 166 4/1 | 20,979,000 104,895,000 10/22 | - | - | 4682億3915万 3/31 |
| 2011年 3月期 | 1,440 288 4/5 | 665 133 3/15 | 12,650,400 63,252,000 2/7 | 5127億4857万 | 2367億9014万 | 3258億899万 3/31 |
| 2012年 3月期 | 1,115 223 7/8 | 585 117 1/18 | 91,393,800 456,969,000 3/13 | 3970億2407万 | 2083億410万 | 4349億966万 3/30 |
| 2013年 3月期 | 1,670 334 2/7 | 425 85 7/26 | 140,774,800 703,874,000 2/7 | 5946億4591万 | 1513億3204万 | 8428億2493万 3/29 |
| 2014年 3月期 | 2,845 569 1/10 | 1,265 253 4/2 | 58,201,000 291,005,000 5/10 | 1兆7066億 | 4504億3538万 | 1兆3690億 3/31 |
| 2015年 3月期 | 3,272 12/8 | 2,025 405 5/21 | 20,789,300 1/9 | 1兆9627億 | 1兆2147億 | 1兆4580億 3/31 |
| 2016年 3月期 | 2,750 6/8 | 1,477 2/12 | 20,202,000 1/29 | 1兆6496億 | 8860億1608万 | 1兆443億 3/31 |
| 2017年 3月期 | 2,066 12/16 | 1,208 7/8 | 22,752,200 11/9 | 1兆2393億 | 7246億4957万 | 9582億9914万 3/31 |
| 2018年 3月期 | 1,784 10/4 | 1,360 3/26 | 18,162,800 8/4 | 1兆1271億 | 8592億5341万 | 8860億5310万 3/30 |
| 2019年 3月期 | 1,542 4/27 | 1,070 12/26 | 14,280,100 2/7 | 9742億4173万 | 6760億3025万 | 7802億7279万 3/29 |
| 2020年 3月期 | 1,370 4/18 | 543 3/13 | 13,949,900 5/31 | 8655億7145万 | 3430億6956万 | 3602億3794万 3/31 |
| 2021年 3月期 | 1,000 2/8 | 505 4/6 | 21,279,700 2/5 | 6318億397万 | 3190億6100万 | 5680億6684万 3/31 |
| 2022年 3月期 | 1,116 7/5 | 715 3/8 | 12,382,700 11/30 | 7050億9324万 | 4517億3984万 | 5725億4731万 3/31 |
| 2023年 3月期 | 1,351 3/9 3/8 | 843 4/8 | 19,321,200 11/11 | 8535億6717万 | 5326億1075万 | 7717億451万 3/31 |
| 2024年 3月期 | 1,961 2/9 2/8 | 1,128 4/6 | 21,681,600 11/8 | 1兆2389億 | 7126億7488万 | 1兆1064億 3/29 |
| 2025年 3月期 | 1,825 4/9 | 937 3/31 | 45,376,600 11/25 | 1兆1530億 | 5920億32万 | 5937億8965万 3/31 |
| 2026年 3月期 | 1,395 2/18 | 723 4/7 | 49,318,600 7/23 | 8813億6655万 | 4567億9427万 | 6553億8034万 3/31 |
| 最新 | 1,111 2026/10/19 | 5,209,500 | 7019億3422万 | |||
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。
