7261 マツダ

7261
2025/05/23
時価
5648億円
PER
4.94倍
2010年以降
赤字-71.13倍
(2010-2025年)
PBR
0.31倍
2010年以降
0.27-2.57倍
(2010-2025年)
配当
6.15%
ROE
7.62%
ROA
2.79%
資料
Link
CSV,JSON

株価チャート

株価

5/23

前日 (5/22)
893
始値
891
高値
899
安値
889
終値 +0.11%
894
出来高 -38.14%
4,687,500

乖離率

株価(5日)
移動平均値
-0.45%
898
株価(25日)
移動平均値
+3.35%
865
出来高(5日)
移動平均値
-46.04%
8,686,200

2024/12/20~2025/05/23

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PERPBR
2025
05/23891899889894+0.11%4,687,5005648億3275万+3.35%4.940.31
05/22890902887893-2.3%7,577,1005642億95万+3.72%4.930.31
05/21917923909914-0.22%7,969,2005774億6883万+6.65%5.050.32
05/20881925880916+5.05%17,140,0005787億3244万+7.39%5.060.32
05/19860879858872+0.93%6,057,2005509億3306万+2.71%4.820.31
05/16844865838864+2.13%6,717,6005458億7863万+2.01%4.770.3
05/15853854841846-2.2%7,896,2005345億616万0%4.670.3
05/14880881855865-2.59%10,687,8005465億1044万+2.73%4.780.3
05/13908919878888+1.37%10,919,0005610億4193万+5.59%4.910.31
05/12879912861876-0.34%20,266,6005534億6028万+4.29%4.840.31
05/09875886869879+2.21%8,218,1005553億5569万+4.27%4.860.31
05/08851865843860+0.94%6,944,6005433億5142万+1.78%4.750.3
05/07870870849852-2.41%7,131,5005382億9699万+0.47%4.710.3
05/02869880866873+1.51%8,308,0005515億6487万+2.34%4.820.31
05/01848862845860+0.7%6,058,0005433億5142万+0.12%4.750.3
04/30872875844854-2.62%14,037,3005395億6059万-1.61%4.720.3
04/28881905873877+0.11%10,138,8005540億9208万0%4.850.31
04/25850879850876+2.82%10,078,1005534億6028万-1.13%4.840.31
04/24858898851852+1.07%22,631,6005382億9699万-4.7%4.710.3
04/23846848836843+2.93%9,593,9005326億1075万-6.64%4.660.3
04/22817825813819-0.12%7,679,6005174億4745万-10.2%4.530.29
04/21856856820820-5.09%9,241,2005180億7926万-10.97%4.530.29
04/18850866847864+2.61%8,796,3005458億7863万-7.1%4.770.3
04/17823846817842+2.68%9,604,5005319億7895万-10.04%4.650.3
04/16815829812820+0.99%10,993,2005180億7926万-13.23%4.530.29
04/15825837812812+2.92%15,604,8005130億2483万-14.88%4.490.29
04/14806814787789-1.25%11,104,7004984億9333万-18.07%4.360.28
04/11789803773799-3.85%14,284,9005048億1137万-17.8%4.410.28
04/10891891826831+2.97%20,150,0005250億2910万-15.29%4.590.29
04/09809824795807-3.24%12,837,4005098億6581万-18.32%4.460.28
04/08805842805834+8.88%12,299,7005269億2451万-16.27%4.610.29
04/07746781723766-6.7%18,656,2004839億6184万-23.63%4.230.27
04/04843848794821-5.96%18,696,7005187億1106万-18.95%4.540.29
04/03865887856873-7.13%20,588,5005515億6487万-14.58%4.820.31
04/02932944918940+1.18%9,524,1005938億9574万-8.47%5.190.33
04/01947952929929-1.38%10,643,9005869億4589万-9.81%5.130.33
03/31952956937942-3.58%12,106,0005951億5934万-8.9%5.210.33
03/28988992972977-4.22%13,434,3006172億7248万-5.69%5.40.34
03/271,0301,0381,0131,020-5.99%21,569,5006444億4005万-1.64%5.640.36
03/261,0871,0891,0741,085-0.64%5,649,5006855億731万+4.53%60.38
03/251,1071,1151,0831,0920%7,337,6006899億2994万+5.51%6.030.38
03/241,0871,0931,0731,092+1.77%4,766,4006899億2994万+5.61%6.030.38
03/211,0791,0911,0721,073-1.38%6,202,0006779億2566万+3.97%5.930.38
03/191,0901,1011,0861,088+1.21%4,725,4006874億272万+5.63%6.010.38
03/181,0531,0751,0521,075+3.07%6,269,2006791億8927万+4.57%5.940.38
03/171,0331,0491,0311,043+0.97%5,367,7006589億7155万+1.56%5.760.37
03/141,0261,0341,0221,033+0.39%4,995,1006526億5351万+0.58%5.710.36
03/131,0421,0431,0261,029-1.44%4,924,3006501億2629万+0.1%5.690.36
03/121,0531,0651,0341,044-0.76%6,830,7006596億335万+1.56%5.770.37
03/111,0301,0521,0191,052+2.14%7,932,6006646億5778万+2.53%5.810.37
03/101,0201,0311,0131,030+0.68%4,971,7006507億5809万+0.39%5.690.36
03/071,0111,0311,0111,023-0.49%4,829,9006463億3547万-0.39%5.650.36
03/061,0301,0391,0251,028+2.29%6,210,4006494億9449万0%5.680.36
03/051,0231,0421,0031,005+0.5%12,859,2006349億6299万-2.24%5.550.35
03/041,0051,0159981,000-2.34%7,505,0006318億397万-2.91%5.530.35
03/031,0091,0321,0051,024+1.59%4,978,0006469億6727万-0.68%5.660.36
02/281,0211,0241,0041,008-2.7%7,389,6006368億5841万-2.33%5.570.35
02/271,0121,0361,0081,036+2.47%4,945,8006545億4892万+0.29%5.720.36
02/261,0121,0139911,011-0.49%5,217,9006387億5382万-2.03%5.590.36
02/251,0001,0171,0001,016+0.1%5,586,8006419億1284万-1.55%5.610.36
02/219961,0199901,015+1.91%6,535,4006412億8103万-1.65%5.610.36
02/201,0001,002987996-1.58%8,722,6006292億7676万-3.49%5.50.35
02/191,0101,0211,0031,012-1.94%6,291,3006393億8562万-2.13%5.590.36
02/181,0191,0391,0181,032+1.28%4,450,7006520億2170万-0.29%5.70.36
02/171,0501,0511,0161,019-3.41%6,018,7006438億825万-1.55%5.630.36
02/141,0591,0681,0521,055+0.19%4,957,8006665億5319万+1.83%5.830.37
02/131,0471,0561,0281,053+2.63%6,690,0006652億8958万+1.45%5.820.37
02/121,0471,0471,0041,026-1.91%9,357,5006482億3088万-1.25%5.670.36
02/101,0231,0581,0231,046+1.16%9,068,7006608億6696万+0.48%5.780.37
02/071,0491,0791,0291,034-1.9%13,235,7006532億8531万-0.86%5.710.36
02/061,0351,0541,0351,054+0.96%5,919,3006659億2139万+0.86%5.820.37
02/051,0441,0521,0341,044+0.97%6,782,7006596億335万-0.29%5.770.37
02/041,0151,0381,0131,034+4.97%8,864,5006532億8531万-1.15%5.710.36
02/03976997967985-7.6%20,925,1006223億2691万-5.92%5.440.35
01/311,0591,0711,0481,066+0.57%6,904,9006735億304万+1.72%5.890.37
01/301,0361,0611,0361,060+1.73%6,981,2006697億1221万+1.53%5.860.37
01/291,0351,0431,0271,042+0.68%4,206,7006583億3974万+0.1%5.760.37
01/281,0481,0501,0321,035-1.71%5,374,2006539億1711万-0.48%5.720.36
01/271,0401,0531,0391,053+2.13%5,238,5006652億8958万+1.54%5.820.37
01/241,0491,0551,0291,031-1.72%6,439,3006513億8990万-0.19%5.70.36
01/231,0181,0491,0141,049+2.24%8,700,1006627億6237万+1.75%5.80.37
01/221,0201,0261,0091,026+2.19%6,096,2006482億3088万-0.19%5.670.36
01/211,0791,0869831,004-2.05%19,703,9006343億3119万-2.14%5.550.35
01/201,0171,0311,0131,025+1.28%4,607,6006475億9907万-0.1%5.660.36
01/171,0091,0191,0061,012-0.69%4,184,6006393億8562万-1.17%5.590.36
01/161,0201,0241,0041,019-1.45%7,103,1006438億825万-0.29%5.630.36
01/151,0451,0461,0281,034-0.1%5,011,2006532億8531万+1.47%5.710.36
01/141,0441,0451,0221,035+0.29%8,230,9006539億1711万+1.87%5.720.36
01/101,0441,0541,0301,032-1.62%7,240,3006520億2170万+1.78%5.70.36
01/091,0851,0861,0451,049-4.29%9,005,9006627億6237万+3.76%5.80.37
01/081,0901,1011,0871,096+0.74%5,928,2006924億5716万+8.73%6.060.39
01/071,0941,1021,0821,088+0.37%8,181,9006874億272万+8.47%6.010.38
01/061,0731,0861,0591,0840%9,116,8006848億7551万+8.73%5.990.38
2024
12/301,0921,0941,0791,084-0.55%4,828,9006848億7551万+9.05%5.990.38
12/271,0881,0961,0751,090+0.28%6,704,1006886億6633万+10.1%6.020.38
12/261,0501,0931,0481,087+4.32%11,900,1006867億7092万+10.13%6.010.38
12/251,0391,0421,0221,0420%5,178,3006583億3974万+5.89%5.760.37
12/241,0081,0421,0051,042+3.68%10,777,1006583億3974万+6.11%5.760.37
12/239931,0059791,005+2.24%6,761,6006349億6299万+2.34%5.550.35
12/209951,007979983+0.2%10,760,2006210億6331万0%5.430.35

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
3,635
727
7/12
1,625
325
3/17
4,168,600
20,843,000
5/2
--+21.17%
4/28
-22.37%
1/22
2009年
3月期
3,360
672
7/24
565
113
3/4

113
3/3
7,322,800
36,614,000
1/8
--+45.39%
4/13
-50.9%
10/27
2010年
3月期
1,480
296
6/8
830
166
4/1
20,979,000
104,895,000
10/22
--+18.89%
6/8
-20.27%
10/5
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+10.54%
11/19
-25.24%
3/15
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+18.7%
2/16
-21.47%
8/22
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+41.77%
2/7
-19.47%
6/4
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+29.2%
5/20
-15.15%
2/4
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+16.47%
11/26
-15.49%
10/17
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+18.93%
10/9
-25.46%
2/12
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+13.08%
12/8
-21.91%
7/8
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+7.37%
9/28
-6.8%
3/9
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+9.1%
2/7
-10.55%
12/25
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+12%
9/11
-27.58%
3/13
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+28.16%
6/8
-14.14%
6/29
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+15.15%
6/4
-17.99%
3/8
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+18.49%
5/18
-18.78%
9/30
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+18.77%
9/19
-11.4%
10/4
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+10.15%
12/26
-26.88%
8/5
最新894
2025/5/23
4,687,5005648億3275万+3.35%
865

年間値上がり率

1984/12/28 vs 1983/12/28
-23%(0.77倍)
1985/12/28 vs 1984/12/28
-10%(0.9倍)
1986/12/27 vs 1985/12/28
-5%(0.95倍)
1987/12/28 vs 1986/12/27
6%(1.06倍)
1988/12/28 vs 1987/12/28
89%(1.89倍)
1989/12/29 vs 1988/12/28
36%(1.36倍)
1990/12/28 vs 1989/12/29
-44%(0.56倍)
1991/12/30 vs 1990/12/28
-8%(0.92倍)
1992/12/30 vs 1991/12/30
-22%(0.78倍)
1993/12/30 vs 1992/12/30
1%(1.01倍)
1994/12/30 vs 1993/12/30
36%(1.36倍)
1995/12/29 vs 1994/12/30
-21%(0.79倍)
1996/12/30 vs 1995/12/29
-6%(0.94倍)
1997/12/30 vs 1996/12/30
-25%(0.75倍)
1998/12/30 vs 1997/12/30
42%(1.42倍)
1999/12/30 vs 1998/12/30
3%(1.03倍)
2000/12/29 vs 1999/12/30
-36%(0.64倍)
2001/12/28 vs 2000/12/29
-20%(0.8倍)
2002/12/30 vs 2001/12/28
-6%(0.94倍)
2003/12/30 vs 2002/12/30
30%(1.3倍)
2004/12/30 vs 2003/12/30
12%(1.12倍)
2005/12/30 vs 2004/12/30
68%(1.68倍)
2006/12/29 vs 2005/12/30
51%(1.51倍)
2007/12/28 vs 2006/12/29
-31%(0.69倍)
2008/12/30 vs 2007/12/28
-73%(0.27倍)
2009/12/30 vs 2008/12/30
42%(1.42倍)
2010/12/30 vs 2009/12/30
10%(1.1倍)
2011/12/30 vs 2010/12/30
-42%(0.58倍)
2012/12/28 vs 2011/12/30
28%(1.28倍)
2013/12/30 vs 2012/12/28
213%(3.13倍)
2014/12/30 vs 2013/12/30
8%(1.08倍)
2015/12/30 vs 2014/12/30
-14%(0.86倍)
2016/12/30 vs 2015/12/30
-24%(0.76倍)
2017/12/29 vs 2016/12/30
-21%(0.79倍)
2018/12/28 vs 2017/12/29
-25%(0.75倍)
2019/12/30 vs 2018/12/28
-17%(0.83倍)
2020/12/30 vs 2019/12/30
-26%(0.74倍)
2021/12/30 vs 2020/12/30
28%(1.28倍)
2022/12/30 vs 2021/12/30
14%(1.14倍)
2023/12/29 vs 2022/12/30
52%(1.52倍)
2024/12/30 vs 2023/12/29
-29%(0.71倍)
2025/05/23 vs 2024/12/30
-18%(0.82倍)
過去安値
425円(2012/07/26)
110%(2.1倍)
894円(5/23)