- 7261
- 2026/10/05
- 時価
- 6817億円
- PER 予
- 7.56倍
- 2010年以降
- 赤字-71.13倍
（2010-2026年） - PBR
- 0.35倍
- 2010年以降
- 0.24-2.57倍
（2010-2026年） - 配当 予
- 5.1%
- ROE 予
- 4.69%
- ROA 予
- 2.03%
- 資料
- Link
- CSV,JSON
マツダ（7261）の株価チャート
株価
10/5
- 前日 (10/2)
- 1,072
- 始値
- 1,073
- 高値
- 1,083
- 安値
- 1,072
- 終値 +0.65%
- 1,079
- 出来高 -20.48%
- 5,089,500
乖離率
- 株価（5日）
移動平均値 - -1.55%
1,096 - 株価（25日）
移動平均値 - -6.58%
1,155 - 出来高（5日）
移動平均値 - -19.51%
6,322,940
2026/05/12～2026/10/05
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 | ||||||||||
| 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% | - | - |
| 05/22 | 1,086 | 1,089 | 1,064 | 1,066 | -1.39% | 6,912,000 | - | +1.14% | - | - |
| 05/21 | 1,073 | 1,100 | 1,070 | 1,081 | +2.46% | 6,071,900 | - | +2.66% | - | - |
| 05/20 | 1,075 | 1,079 | 1,051 | 1,055 | -1.22% | 5,808,500 | - | +0.29% | - | - |
| 05/19 | 1,063 | 1,068 | 1,047 | 1,068 | +1.14% | 6,196,100 | - | +1.52% | - | - |
| 05/18 | 1,078 | 1,089 | 1,054 | 1,056 | -3.39% | 7,646,000 | - | +0.38% | - | - |
| 05/15 | 1,081 | 1,111 | 1,074 | 1,093 | +2.25% | 10,913,000 | - | +4% | - | - |
| 05/14 | 1,080 | 1,091 | 1,058 | 1,069 | -1.02% | 11,162,300 | - | +2% | - | - |
| 05/13 | 1,028 | 1,097 | 1,011 | 1,080 | +4.35% | 15,461,200 | - | +3.15% | - | - |
| 05/12 | 982 | 1,144 | 979 | 1,035 | +4.12% | 28,058,200 | - | -1.05% | - | - |
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 |
| 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 | +17.64% 9/8 | -14.84% 3/23 |
| 最新 | 1,079 2026/10/5 | 5,089,500 | 6817億1649万 | -6.58% 1,155 | |||
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）
- 2025/12/30 vs 2024/12/30
- 12%（1.12倍）
- 2026/10/05 vs 2025/12/30
- -11%（0.89倍）
- 過去安値
425円（2012/07/26） - 154%（2.54倍）
1,079円（10/5）
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。
