日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
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	15:00 譲渡制限付株式報酬及び業績連動型譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
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	13:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/04	13:30 2027年3月期第1四半期決算プレゼンテーション資料
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	15:00 譲渡制限付株式報酬及び業績連動型譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
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	15:30 新規劣後特約付ローンによる資金調達及び既存劣後特約付ローンの期限前弁済に関するお知らせ
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	13:30 2026年3月期決算短信〔日本基準〕(連結)
05/12	13:30 2026年3月期決算プレゼンテーション資料
05/12	13:30 通期連結業績予想と実績値との差異及び個別業績の前期実績値との差異に関するお知らせ
05/12	982	1,144	979	1,035	+4.12%	28,058,200	-	-1.05%
05/11	991	1,013	983	994	+0.3%	7,962,700	-	-5.06%
05/08	1,011	1,011	988	991	-0.4%	9,238,100	-	-5.53%

マツダ（7261）のIR情報・決算資料

2026/05/08～2026/10/01

IR情報＆株価推移

開示資料

決算

株式

チャート