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
09/07	1,177	1,182	1,159	1,162	-1.19%	8,742,300	7341億5622万	-1.86%	8.14	0.38
09/04	1,212	1,215	1,176	1,176	-2.49%	8,786,900	7430億147万	-0.76%	8.24	0.39
09/03	1,230	1,239	1,206	1,206	-0.99%	7,398,500	7619億5559万	+1.69%	8.45	0.4
09/02	1,250	1,259	1,215	1,218	-4.25%	10,963,800	7695億3724万	+2.61%	8.54	0.4
09/01	1,233	1,275	1,223	1,272	+3.25%	7,419,300	8036億5466万	+7.25%	8.92	0.42
08/31	1,214	1,233	1,207	1,232	+1.32%	6,186,900	7783億8250万	+4.32%	8.64	0.41
08/28	1,203	1,224	1,201	1,216	+1.5%	5,815,600	7682億7363万	+3.31%	8.52	0.4
08/27	1,230	1,238	1,193	1,198	-0.5%	7,079,800	7569億116万	+1.96%	8.4	0.39
08/26	1,207	1,224	1,204	1,204	+0.08%	5,290,300	7606億9199万	+2.64%	8.44	0.4
08/25	1,224	1,225	1,198	1,203	-1.15%	5,511,400	7600億6018万	+2.65%	8.43	0.4
08/24	1,205	1,223	1,191	1,217	+0.75%	5,389,300	7689億544万	+4.11%	8.53	0.4
08/21	1,192	1,218	1,190	1,208	+0.5%	6,450,900	7632億1920万	+3.6%	8.47	0.4
08/20	1,171	1,206	1,165	1,202	+5.9%	9,320,700	7594億2838万	+3.44%	8.42	0.4
08/19	1,171	1,171	1,129	1,135	-4.14%	7,604,900	7170億9751万	-1.99%	7.96	0.37
08/18	1,175	1,187	1,171	1,184	+0.51%	4,762,100	7480億5591万	+2.42%	8.3	0.39
08/17	1,171	1,183	1,169	1,178	+0.77%	4,625,500	7442億6508万	+2.08%	8.26	0.39
08/14	1,151	1,170	1,143	1,169	+1.92%	5,129,900	7385億7885万	+1.56%	8.19	0.38
08/13	1,168	1,174	1,143	1,147	-1.63%	5,304,800	7246億7916万	-0.17%	8.04	0.38
08/12	1,187	1,188	1,165	1,166	-1.27%	4,865,200	7366億8343万	+1.48%	8.17	0.38
08/10	1,186	1,186	1,154	1,181	+1.03%	5,398,500	7461億6049万	+2.79%	8.28	0.39
08/07	1,141	1,184	1,138	1,169	+1.04%	8,408,800	7385億7885万	+1.92%	8.19	0.38
08/06	1,147	1,176	1,143	1,157	+0.87%	9,387,900	7309億9720万	+1.05%	8.11	0.38
08/05	1,125	1,147	1,112	1,147	+3.24%	12,097,300	7246億7916万	+0.44%	8.04	0.38
08/04	1,142	1,184	1,095	1,111	-2.71%	17,572,100	7019億3422万	-2.54%	7.79	0.37
08/03	1,148	1,154	1,119	1,142	-2.97%	8,569,100	7215億2014万	+0.26%	8	0.38
07/31	1,180	1,199	1,161	1,177	-3.6%	7,844,800	7436億3328万	+3.43%	8.25	0.39
07/30	1,218	1,230	1,204	1,221	+0.16%	8,977,400	7714億3265万	+7.67%	8.56	0.4
07/29	1,199	1,219	1,172	1,219	+3.04%	13,363,300	7701億6905万	+8.07%	8.54	0.4
07/28	1,165	1,192	1,164	1,183	+1.55%	9,674,300	7474億2410万	+5.44%	8.29	0.39
07/27	1,145	1,168	1,144	1,165	+3.74%	7,536,000	7360億5163万	+4.11%	8.17	0.38
07/24	1,140	1,142	1,110	1,123	-3.11%	9,904,800	7095億1586万	+0.63%	7.87	0.37
07/23	1,155	1,164	1,151	1,159	-0.17%	4,590,700	7322億6081万	+3.76%	8.12	0.38
07/22	1,179	1,179	1,153	1,161	-0.43%	5,112,800	7335億2441万	+4.03%	8.14	0.38
07/21	1,130	1,170	1,129	1,166	+2.55%	6,594,600	7366億8343万	+4.48%	8.17	0.38
07/17	1,129	1,142	1,121	1,137	+0.09%	7,376,500	7183億6112万	+1.79%	7.97	0.37
07/16	1,116	1,142	1,113	1,136	+2.07%	7,287,200	7177億2932万	+1.7%	7.96	0.37
07/15	1,101	1,117	1,098	1,113	+1.83%	5,003,000	7031億9782万	-0.18%	7.8	0.37
07/14	1,100	1,110	1,089	1,093	-0.73%	6,205,700	6905億6174万	-1.97%	7.66	0.36
07/13	1,126	1,128	1,098	1,101	-1.52%	5,313,700	6956億1618万	-1.43%	7.72	0.36
07/10	1,121	1,130	1,111	1,118	+1.08%	4,573,700	7063億5684万	0%	7.84	0.37
07/09	1,111	1,120	1,097	1,106	-1.6%	6,657,900	6987億7520万	-1.07%	7.75	0.36
07/08	1,143	1,145	1,114	1,124	-1.83%	5,800,800	7101億4767万	+0.45%	7.88	0.37
07/07	1,176	1,181	1,138	1,145	-1.8%	7,445,100	7234億1555万	+2.32%	8.03	0.38
07/06	1,149	1,186	1,139	1,166	+2.28%	6,944,900	7366億8343万	+4.29%	8.17	0.38
07/03	1,121	1,143	1,112	1,140	+2.33%	6,111,300	7202億5653万	+2.15%	7.99	0.37
07/02	1,097	1,128	1,094	1,114	+1.92%	5,960,200	7038億2963万	-0.18%	7.81	0.37
07/01	1,096	1,108	1,089	1,093	+0.37%	5,313,800	6905億6174万	-2.15%	7.66	0.36
06/30	1,095	1,101	1,073	1,089	-0.09%	6,926,300	6880億3453万	-2.59%	7.63	0.36
06/29	1,108	1,111	1,080	1,090	-0.82%	7,420,100	6886億6633万	-2.59%	7.64	0.36
06/26	1,096	1,099	1,076	1,099	+0.64%	5,325,600	6943億5257万	-1.79%	7.7	0.36
06/25	1,077	1,101	1,076	1,092	+1.87%	6,338,600	6899億2994万	-2.24%	7.65	0.36
06/24	1,066	1,080	1,057	1,072	+0.28%	6,533,100	6772億9386万	-4.03%	7.51	0.35
06/23	1,101	1,103	1,065	1,069	-2.91%	5,683,500	6753億9845万	-4.21%	7.49	0.35
06/22	1,105	1,126	1,098	1,101	-0.09%	4,636,700	6956億1618万	-1.34%	7.72	0.36
06/19	1,131	1,134	1,100	1,102	-2.74%	7,184,400	6962億4798万	-1.08%	7.72	0.36
06/18	1,124	1,147	1,111	1,133	-0.61%	4,975,300	7158億3390万	+1.71%	7.94	0.37
06/17	1,161	1,163	1,137	1,140	-2.15%	4,497,300	7202億5653万	+2.61%	7.99	0.37
06/16	1,172	1,179	1,144	1,165	-1.52%	7,676,300	7360億5163万	+5.05%	8.17	0.38
06/15	1,169	1,201	1,160	1,183	+4.51%	6,733,800	7474億2410万	+7.16%	8.29	0.39
06/12	1,114	1,142	1,102	1,132	+3.19%	8,668,400	7152億210万	+3.28%	7.93	0.37
06/11	1,085	1,098	1,070	1,097	-1.53%	7,736,900	6930億8896万	+0.55%	7.69	0.36
06/10	1,141	1,148	1,105	1,114	-2.54%	6,715,300	7038億2963万	+2.48%	7.81	0.37
06/09	1,125	1,151	1,122	1,143	+2.7%	8,061,300	7221億5194万	+5.64%	8.01	0.38
06/08	1,099	1,123	1,098	1,113	-1.33%	6,176,700	7031億9782万	+3.34%	7.8	0.37
06/05	1,125	1,136	1,120	1,128	+0.27%	5,318,600	7126億7488万	+5.03%	7.91	0.37
06/04	1,113	1,146	1,108	1,125	+0.27%	8,272,600	7107億7947万	+5.14%	7.89	0.37
06/03	1,131	1,147	1,121	1,122	-0.36%	8,623,400	7088億8406万	+5.25%	7.86	0.37
06/02	1,116	1,133	1,088	1,126	+0.45%	8,443,800	7114億1128万	+5.93%	7.89	0.37
06/01	1,144	1,145	1,101	1,121	-2.44%	7,510,000	7082億5226万	+5.66%	7.86	0.37
05/29	1,133	1,163	1,127	1,149	+1.77%	9,488,500	7259億4277万	+8.5%	8.05	0.38
05/28	1,133	1,141	1,119	1,129	+0.98%	7,557,400	7133億669万	+6.81%	7.91	0.37
05/27	1,100	1,122	1,096	1,118	+1.54%	7,581,600	7063億5684万	+5.87%	7.84	0.37
05/26	1,091	1,106	1,078	1,101	+0.92%	4,655,900	6956億1618万	+4.26%	7.72	0.36
05/25	1,091	1,107	1,079	1,091	+2.35%	5,704,500	6892億9814万	+3.41%	7.65	0.36
05/22	1,086	1,089	1,064	1,066	-1.39%	6,912,000	6735億304万	+1.14%	7.47	0.35
05/21	1,073	1,100	1,070	1,081	+2.46%	6,071,900	6829億8010万	+2.66%	7.58	0.36
05/20	1,075	1,079	1,051	1,055	-1.22%	5,808,500	6665億5319万	+0.29%	7.39	0.35
05/19	1,063	1,068	1,047	1,068	+1.14%	6,196,100	6747億6664万	+1.52%	7.49	0.35
05/18	1,078	1,089	1,054	1,056	-3.39%	7,646,000	6671億8500万	+0.38%	7.4	0.35
05/15	1,081	1,111	1,074	1,093	+2.25%	10,913,000	6905億6174万	+4%	7.66	0.36
05/14	1,080	1,091	1,058	1,069	-1.02%	11,162,300	6753億9845万	+2%	7.49	0.35
05/13	1,028	1,097	1,011	1,080	+4.35%	15,461,200	6823億4829万	+3.15%	7.57	0.36
05/12	982	1,144	979	1,035	+4.12%	28,058,200	6539億1711万	-1.05%	7.25	0.34
05/11	991	1,013	983	994	+0.3%	7,962,700	6280億1315万	-5.06%	6.97	0.33
05/08	1,011	1,011	988	991	-0.4%	9,238,100	6261億1774万	-5.53%	6.95	0.33
05/07	1,016	1,022	995	995	-1.39%	9,922,700	6286億4495万	-5.33%	6.97	0.33
05/01	1,006	1,014	1,000	1,009	-0.3%	4,729,200	6374億9021万	-4.45%	7.07	0.33
04/30	1,024	1,032	1,011	1,012	-2.6%	7,234,500	6393億8562万	-4.62%	7.09	0.33
04/28	1,042	1,042	1,020	1,039	+2.16%	6,119,800	6564億4433万	-2.44%	7.28	0.34
04/27	1,020	1,029	1,009	1,017	-0.68%	5,929,400	6425億4464万	-4.69%	7.13	0.33
04/24	1,033	1,043	1,016	1,024	-2.75%	6,851,100	6469億6727万	-4.21%	7.18	0.34
04/23	1,070	1,078	1,042	1,053	-1.59%	6,580,600	6652億8958万	-1.68%	7.38	0.35
04/22	1,068	1,074	1,056	1,070	-1.11%	6,389,300	6760億3025万	-0.47%	7.5	0.35
04/21	1,095	1,098	1,079	1,082	-2.08%	5,314,600	6836億1190万	+0.37%	7.58	0.36
04/20	1,127	1,128	1,099	1,105	0%	5,048,700	6981億4339万	+2.22%	7.74	0.36
04/17	1,095	1,110	1,090	1,105	-0.54%	5,792,600	6981億4339万	+2.13%	7.74	0.36
04/16	1,098	1,132	1,090	1,111	+2.97%	10,175,500	7019億3422万	+2.4%	7.79	0.37
04/15	1,074	1,093	1,065	1,079	+1.7%	6,133,800	6817億1649万	-0.83%	7.56	0.35
04/14	1,046	1,066	1,044	1,061	+1.92%	6,600,400	6703億4402万	-2.75%	7.44	0.35
04/13	1,030	1,049	1,030	1,041	-1.33%	5,287,500	6577億794万	-4.84%	7.3	0.34

年初来

年度	株価		出来高	時価総額
年度	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	1,162 2026/9/7		8,742,300	7341億5622万

マツダ（7261）の時価総額の推移

2026/04/13～2026/09/07

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート