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
01/20	1,253	1,268	1,241	1,244	-1.03%	4,639,800	7859億6414万	+1.22%
01/19	1,263	1,271	1,238	1,257	-2.56%	5,845,200	7941億7760万	+2.61%
01/16	1,281	1,303	1,279	1,290	-1%	3,139,400	8150億2713万	+5.74%
01/15	1,300	1,305	1,279	1,303	+0.31%	4,247,900	8232億4058万	+7.42%
01/14	1,284	1,301	1,266	1,299	+1.17%	4,934,700	8207億1336万	+7.71%
01/13	1,279	1,295	1,269	1,284	+2.47%	6,117,800	8112億3630万	+6.91%
01/09	1,213	1,253	1,212	1,253	+4.33%	7,044,300	7916億5038万	+4.94%
01/08	1,195	1,213	1,193	1,201	-1.15%	4,791,200	7587億9657万	+1.01%
01/07	1,220	1,223	1,206	1,215	-2.41%	7,252,500	7676億4183万	+2.45%
01/06	1,264	1,304	1,245	1,245	-0.08%	8,394,700	7865億9595万	+5.24%
01/05	1,224	1,250	1,221	1,246	+2.21%	4,426,900	7872億2775万	+5.68%
2025
12/30	1,216	1,228	1,209	1,219	0%	2,511,900	7701億6905万	+3.74%
12/29	1,209	1,220	1,202	1,219	+0.83%	3,363,600	7701億6905万	+4.1%
12/26	1,236	1,237	1,209	1,209	-2.03%	3,087,500	7638億5101万	+3.6%
12/25	1,229	1,236	1,220	1,234	+1.4%	3,222,900	7796億4611万	+6.1%
12/24	1,224	1,236	1,217	1,217	-0.65%	3,437,200	7689億544万	+5.28%
12/23	1,257	1,266	1,216	1,225	-2.93%	5,891,600	7739億5987万	+6.61%
12/22	1,240	1,273	1,239	1,262	+4.3%	7,497,200	7973億3662万	+10.31%
12/19	1,200	1,229	1,191	1,210	+4.04%	10,042,900	7644億8281万	+6.33%
12/18	1,170	1,182	1,158	1,163	-1.11%	4,836,400	7347億8802万	+2.47%
12/17	1,170	1,181	1,164	1,176	-0.68%	4,224,700	7430億147万	+3.8%
12/16	1,220	1,232	1,182	1,184	-2.39%	3,889,000	7480億5591万	+4.69%
12/15	1,208	1,225	1,202	1,213	+2.19%	5,315,400	7663億7822万	+7.54%
12/12	1,170	1,188	1,162	1,187	+2.06%	4,645,200	7499億5132万	+5.6%
12/11	1,164	1,173	1,147	1,163	+0.95%	3,773,800	7347億8802万	+4.03%
12/10	1,144	1,161	1,138	1,152	+1.59%	4,333,100	7278億3818万	+3.6%
12/09	1,127	1,135	1,118	1,134	+0.89%	3,465,400	7164億6571万	+2.35%
12/08	1,125	1,128	1,117	1,124	+0.18%	3,107,800	7101億4767万	+1.63%
12/05	1,145	1,152	1,111	1,122	-3.36%	5,046,800	7088億8406万	+1.54%
12/04	1,122	1,165	1,120	1,161	+3.38%	5,495,700	7335億2441万	+5.16%
12/03	1,117	1,124	1,108	1,123	+0.63%	3,466,800	7095億1586万	+1.91%
12/02	1,140	1,141	1,112	1,116	-2.11%	3,742,400	7050億9324万	+1.27%
12/01	1,155	1,165	1,134	1,140	-0.26%	3,878,100	7202億5653万	+3.35%
11/28	1,140	1,154	1,130	1,143	+0.44%	4,727,700	7221億5194万	+3.63%
11/27	1,143	1,145	1,133	1,138	-0.35%	4,143,600	7189億9292万	+3.17%
11/26	1,131	1,143	1,110	1,142	+1.69%	5,291,400	7215億2014万	+3.63%
11/25	1,130	1,137	1,118	1,123	+0.45%	3,729,900	7095億1586万	+2%
11/21	1,090	1,127	1,089	1,118	+0.72%	6,470,400	7063億5684万	+1.73%
11/20	1,115	1,118	1,079	1,110	+5.82%	7,491,600	7013億241万	+1.09%
11/19	1,048	1,060	1,040	1,049	+0.38%	6,011,900	6627億6237万	-4.38%
11/18	1,079	1,085	1,045	1,045	-4.13%	6,740,400	6602億3515万	-4.74%
11/17	1,101	1,115	1,089	1,090	-3.11%	4,224,200	6886億6633万	-0.73%
11/14	1,114	1,130	1,108	1,125	-0.62%	4,878,000	7107億7947万	+2.46%
11/13	1,121	1,135	1,111	1,132	+1.89%	4,917,900	7152億210万	+3.19%
11/12	1,118	1,146	1,103	1,111	-2.03%	9,213,400	7019億3422万	+1.55%
11/11	1,087	1,134	1,085	1,134	+3.47%	9,159,200	7164億6571万	+3.75%
11/10	1,097	1,102	1,048	1,096	-2.06%	13,041,200	6924億5716万	+0.55%
11/07	13:30 剰余金の配当(中間配当)及び期末配当予想の修正に関するお知らせ
11/07	13:30 2026年3月期第2四半期決算プレゼンテーション資料
11/07	13:30 2026年3月期第2四半期決算短信〔日本基準〕(連結)
11/07	1,019	1,119	1,014	1,119	+8.12%	18,418,600	7069億8865万	+2.94%
11/06	1,043	1,044	1,021	1,035	+1.07%	7,932,100	6539億1711万	-4.61%
11/05	1,045	1,050	1,002	1,024	-3.12%	10,097,900	6469億6727万	-5.8%
11/04	1,078	1,082	1,056	1,057	-1.4%	7,467,000	6678億1680万	-2.94%
10/31	1,095	1,095	1,062	1,072	-2.37%	6,311,100	6772億9386万	-1.92%
10/30	1,090	1,100	1,080	1,098	+0.46%	9,178,000	6937億2076万	+0.27%
10/29	1,120	1,121	1,081	1,093	-1.44%	5,545,000	6905億6174万	-0.18%
10/28	1,130	1,132	1,106	1,109	-2.8%	5,464,100	7006億7061万	+1.28%
10/27	1,147	1,150	1,126	1,141	+1.51%	4,705,500	7208億8834万	+4.2%
10/24	1,133	1,139	1,122	1,124	-1.49%	5,408,500	7101億4767万	+2.84%
10/23	1,132	1,143	1,122	1,141	-0.09%	4,299,500	7208億8834万	+4.49%
10/22	1,138	1,165	1,131	1,142	+2.61%	7,911,800	7215億2014万	+4.67%
10/21	1,117	1,124	1,105	1,113	-0.09%	3,330,300	7031億9782万	+2.11%
10/20	1,101	1,114	1,094	1,114	+3.05%	4,438,600	7038億2963万	+2.2%
10/17	1,082	1,093	1,074	1,081	-1.1%	3,261,000	6829億8010万	-0.92%
10/16	1,102	1,104	1,085	1,093	+0.64%	3,238,100	6905億6174万	-0.18%
10/15	1,094	1,095	1,070	1,086	+3.92%	6,779,300	6861億3912万	-1.09%
10/14	1,045	1,075	1,038	1,045	-2.25%	5,958,800	6602億3515万	-4.91%
10/10	1,084	1,101	1,067	1,069	-2.73%	5,376,300	6753億9845万	-2.73%
10/09	1,085	1,099	1,074	1,099	+1.29%	4,399,000	6943億5257万	+0.09%
10/08	1,088	1,106	1,082	1,085	+0.65%	5,570,400	6855億731万	-0.91%
10/07	1,087	1,095	1,078	1,078	-0.65%	4,450,400	6810億8468万	-1.37%
10/06	1,117	1,119	1,078	1,085	+4.03%	7,432,100	6855億731万	-0.46%
10/03	1,031	1,056	1,018	1,043	+0.58%	6,897,800	6589億7155万	-4.05%
10/02	1,048	1,055	1,004	1,037	-1.98%	8,848,200	6551億8072万	-4.42%
10/01	1,056	1,066	1,049	1,058	-2.13%	5,882,900	6684億4860万	-2.4%
09/30	1,083	1,087	1,064	1,081	-0.64%	5,440,200	6829億8010万	0%
09/29	1,129	1,133	1,088	1,088	-4.65%	6,606,600	6874億272万	+0.93%
09/26	1,139	1,168	1,129	1,141	+1.51%	9,369,200	7208億8834万	+6.24%
09/25	1,111	1,125	1,106	1,124	+2.84%	6,592,800	7101億4767万	+5.24%
09/24	1,117	1,123	1,090	1,093	-1.89%	5,468,600	6905億6174万	+2.92%
09/22	1,083	1,115	1,083	1,114	+1.74%	4,135,200	7038億2963万	+5.29%
09/19	1,086	1,108	1,084	1,095	+0.27%	6,084,300	6918億2535万	+4.09%
09/18	1,100	1,108	1,085	1,092	-1%	5,386,100	6899億2994万	+4.3%
09/17	1,127	1,127	1,101	1,103	-2.22%	4,767,800	6968億7978万	+5.85%
09/16	1,135	1,139	1,118	1,128	+2.73%	9,460,100	7126億7488万	+8.67%
09/12	1,134	1,136	1,093	1,098	-2.57%	9,276,700	6937億2076万	+6.5%
09/11	1,127	1,139	1,121	1,127	-0.53%	8,165,100	7120億4308万	+10.06%
09/10	1,152	1,156	1,119	1,133	-3.41%	14,403,200	7158億3390万	+11.41%
09/09	1,174	1,184	1,162	1,173	-0.26%	9,634,000	7411億606万	+16.14%
09/08	1,155	1,178	1,141	1,176	+7.1%	19,846,900	7430億147万	+17.6%
09/05	1,121	1,123	1,075	1,098	+3.49%	12,227,400	6937億2076万	+10.91%
09/04	1,056	1,069	1,052	1,061	+2.51%	6,814,300	6703億4402万	+8.04%
09/03	1,037	1,053	1,031	1,035	-0.48%	6,448,800	6539億1711万	+6.05%
09/02	1,027	1,040	1,021	1,040	+1.76%	5,663,200	6570億7613万	+7%
09/01	999	1,030	998	1,022	+2.71%	8,635,400	6457億366万	+5.47%
08/29	1,004	1,008	995	995	-1.39%	4,335,100	6286億4495万	+3%
08/28	1,004	1,028	1,001	1,009	+0.7%	5,424,800	6374億9021万	+4.45%
08/27	1,002	1,005	993	1,002	-0.3%	3,471,100	6330億6758万	+3.73%
08/26	1,018	1,022	994	1,005	+0.4%	7,271,300	6349億6299万	+4.69%
08/25	1,006	1,016	993	1,001	-0.6%	4,731,400	6324億3578万	+5.04%
08/22	975	1,008	975	1,007	+3.28%	8,794,200	6362億2660万	+6.34%
08/21	979	981	968	975	-1.12%	5,791,600	6160億887万	+3.61%

7261 マツダ

IR情報

2025/08/21～2026/01/20

IR情報＆株価推移

開示資料

決算

株式

チャート