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
09/28	804	804	801	803	+0.5%	3,700	-	+0.75%	-	-
09/25	801	802	785	799	-0.13%	15,400	-	+0.38%	-	-
09/24	806	807	796	800	-0.74%	10,200	-	+0.63%	-	-
09/18	803	806	799	806	+0.62%	9,700	-	+1.38%	-	-
09/17	798	802	798	801	+0.38%	5,100	-	+0.88%	-	-
09/16	796	799	796	798	+0.38%	2,000	-	+0.63%	-	-
09/15	799	800	793	795	-0.5%	4,700	-	+0.25%	-	-
09/14	796	800	796	799	+0.38%	5,300	-	+0.88%	-	-
09/11	793	799	789	796	+0.38%	5,000	-	+0.63%	-	-
09/10	792	798	792	793	-0.13%	3,300	-	+0.38%	-	-
09/09	798	800	794	794	-0.38%	3,500	-	+0.63%	-	-
09/08	797	799	794	797	+0.25%	3,800	-	+1.01%	-	-
09/07	804	804	795	795	-0.5%	7,900	-	+0.89%	-	-
09/04	795	800	795	799	+0.88%	4,500	-	+1.4%	-	-
09/03	791	799	791	792	0%	8,700	-	+0.64%	-	-
09/02	802	805	764	792	-2.1%	34,900	-	+0.76%	-	-
09/01	809	812	808	809	0%	6,300	-	+3.06%	-	-
08/31	805	810	805	809	0%	8,000	-	+3.19%	-	-
08/28	800	810	800	809	+1.13%	8,300	-	+3.32%	-	-
08/27	802	807	800	800	-0.25%	11,400	-	+2.3%	-	-
08/26	798	805	794	802	+0.88%	21,600	-	+2.69%	-	-
08/25	788	798	786	795	+0.89%	13,400	-	+1.92%	-	-
08/24	775	790	775	788	+2.34%	23,600	-	+1.16%	-	-
08/21	773	780	768	770	-0.39%	12,600	-	-1.16%	-	-
08/20	779	783	771	773	-0.77%	9,400	-	-0.77%	-	-
08/19	781	787	767	779	-0.26%	15,900	-	0%	-	-
08/18	790	791	775	781	-1.26%	23,300	-	+0.26%	-	-
08/17	790	791	780	791	+0.76%	13,900	-	+1.54%	-	-
08/14	765	791	765	785	-0.63%	12,100	-	+0.77%	-	-
08/13	785	790	774	790	+0.64%	21,500	-	+1.54%	-	-
08/12	771	785	771	785	+1.82%	19,500	-	+1.03%	-	-
08/10	777	780	760	771	-1.15%	13,800	-	-0.77%	-	-
08/07	769	783	769	780	+1.43%	5,600	-	+0.52%	-	-
08/06	783	785	769	769	-1.54%	9,000	-	-0.9%	-	-
08/05	778	786	773	781	-0.26%	7,900	-	+0.77%	-	-
08/04	784	785	779	783	+0.26%	2,800	-	+1.29%	-	-
08/03	775	788	775	781	+0.39%	4,900	-	+1.3%	-	-
07/31	779	789	777	778	-0.13%	10,700	-	+1.17%	-	-
07/30	777	790	777	779	+0.26%	13,300	-	+1.43%	-	-
07/29	777	787	775	777	+0.78%	14,700	-	+1.44%	-	-
07/28	778	779	771	771	-0.9%	6,900	-	+0.92%	-	-
07/27	779	782	770	778	-0.13%	16,900	-	+2.1%	-	-
07/24	778	779	773	779	+0.26%	18,800	-	+2.37%	-	-
07/23	778	779	776	777	+0.26%	2,600	-	+2.24%	-	-
07/22	777	780	768	775	-0.39%	6,700	-	+2.11%	-	-
07/21	779	780	762	778	+0.13%	11,600	-	+2.64%	-	-
07/17	778	778	755	777	+0.26%	12,500	-	+2.64%	-	-
07/16	780	780	775	775	-0.64%	6,800	-	+2.51%	-	-
07/15	773	780	773	780	0%	11,800	-	+3.31%	-	-
07/14	778	780	770	780	0%	5,400	-	+3.31%	-	-
07/13	780	780	772	780	0%	5,800	-	+3.45%	-	-
07/10	775	781	775	780	+0.13%	5,100	-	+3.72%	-	-
07/09	779	780	761	779	+0.39%	4,400	-	+3.73%	-	-
07/08	767	776	761	776	+1.17%	12,500	-	+3.6%	-	-
07/07	773	773	755	767	-0.13%	9,800	-	+2.68%	-	-
07/06	756	770	756	768	+0.79%	10,400	-	+3.09%	-	-
07/03	758	763	754	762	+0.13%	7,200	-	+2.56%	-	-
07/02	744	761	744	761	+2.15%	16,200	-	+2.56%	-	-
07/01	747	747	738	745	-0.27%	2,700	-	+0.54%	-	-
06/30	741	747	739	747	+1.49%	11,400	-	+1.08%	-	-
06/29	728	743	728	736	+1.1%	9,700	-	-0.27%	-	-
06/26	736	739	728	728	-0.95%	10,300	-	-1.22%	-	-
06/25	734	736	732	735	+0.14%	4,700	-	-0.41%	-	-
06/24	739	739	729	734	+1.1%	3,900	-	-0.54%	-	-
06/23	730	734	724	726	-1.22%	13,000	-	-1.49%	-	-
06/22	731	746	731	735	-1.34%	10,900	-	-0.41%	-	-
06/19	754	754	736	745	-0.93%	10,200	-	+0.95%	-	-
06/18	745	753	743	752	+0.94%	12,000	-	+2.04%	-	-
06/17	749	749	740	745	-1.32%	6,500	-	+0.81%	-	-
06/16	759	759	750	755	-0.4%	7,000	-	+2.03%	-	-
06/15	752	761	752	758	+0.8%	9,400	-	+2.29%	-	-
06/12	760	763	751	752	-1.05%	11,600	-	+1.35%	-	-
06/11	758	760	747	760	+0.26%	6,000	-	+2.15%	-	-
06/10	756	760	748	758	+0.26%	9,600	-	+1.88%	-	-
06/09	754	759	749	756	+1.48%	11,700	-	+1.61%	-	-
06/08	748	750	734	745	-0.53%	15,200	-	+0.27%	-	-
06/05	734	751	732	749	+2.18%	23,900	-	+0.54%	-	-
06/04	731	739	728	733	+0.27%	17,700	-	-1.87%	-	-
06/03	711	738	711	731	+2.24%	56,200	-	-2.53%	-	-
06/02	716	717	709	715	-0.28%	21,400	-	-4.92%	-	-
06/01	730	732	711	717	-2.05%	34,900	-	-5.03%	-	-
05/29	722	734	715	732	+0.97%	26,400	-	-3.43%	-	-
05/28	710	741	710	725	+2.11%	71,400	-	-4.48%	-	-
05/27	716	720	710	710	-0.84%	16,500	-	-6.7%	-	-
05/26	725	725	713	716	-0.69%	21,500	-	-6.16%	-	-
05/25	735	735	721	721	-1.9%	16,200	-	-5.5%	-	-
05/22	731	736	731	735	+0.14%	4,500	-	-3.67%	-	-
05/21	739	740	726	734	+0.69%	6,000	-	-3.67%	-	-
05/20	744	744	725	729	-1.75%	10,700	-	-4.33%	-	-
05/19	744	746	732	742	+1.23%	16,600	-	-2.62%	-	-
05/18	734	737	721	733	-0.14%	17,400	-	-3.81%	-	-
05/15	771	775	734	734	-5.66%	35,000	-	-3.67%	-	-
05/14	779	788	770	778	-0.51%	27,200	-	+2.23%	-	-
05/13	785	785	780	782	-0.64%	8,200	-	+3.03%	-	-
05/12	785	788	778	787	+0.25%	13,400	-	+3.96%	-	-
05/11	787	789	785	785	+0.26%	13,300	-	+4.11%	-	-
05/08	765	786	765	783	+2.22%	31,400	-	+4.26%	-	-
05/07	753	771	753	766	+1.86%	17,100	-	+2.41%	-	-
05/01	756	756	739	752	-0.13%	20,300	-	+0.8%	-	-
04/30	782	782	746	753	-3.95%	36,200	-	+1.21%	-	-

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
2021年 12月期	799 7/6 7/1	535 12/22	941,300 12/22	-	114億7205万	118億9869万 12/30
2022年 12月期	687 6/30	388 3/8	847,500 3/10	147億3140万	83億1992万	115億3077万 12/30
2023年 12月期	876 9/28	555 1/6	495,800 1/24	188億1884万	119億2289万	135億6163万 12/29
2024年 12月期	1,129 5/7	628 8/5	724,800 2/26	242億7361万	135億206万	152億4632万 12/30
2025年 12月期	892 12/1	661 4/7	321,400 12/26	192億2251万	142億4448万	158億4611万 12/30
最新	803 2026/9/28		3,700	173億456万

マーキュリア HD（7347）の時価総額の推移

2026/04/30～2026/09/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート