マーベラス（7844）の株価チャート
株価
5/8
- 前日 (5/7)
- 451
- 始値
- 448
- 高値
- 455
- 安値
- 446
- 終値 +0.44%
- 453
- 出来高 +21.76%
- 90,100
乖離率
- 株価（5日）
移動平均値 - -0.44%
455 - 株価（25日）
移動平均値 - -1.95%
462 - 出来高（5日）
移動平均値 - -30.21%
129,100
2025/12/05～2026/05/08
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 | ||||||||||
| 05/08 | 448 | 455 | 446 | 453 | +0.44% | 90,100 | 281億8402万 | -1.95% | 14.44 | 1.01 |
| 05/07 | 455 | 455 | 448 | 451 | -0.44% | 74,000 | 280億5959万 | -2.38% | 14.38 | 1 |
| 05/01 | 453 | 457 | 449 | 453 | -0.22% | 120,500 | 281億8402万 | -2.16% | 14.44 | 1.01 |
| 04/30 | 460 | 460 | 453 | 454 | -1.94% | 120,000 | 282億4624万 | -2.16% | 14.47 | 1.01 |
| 04/28 | 464 | 464 | 458 | 463 | 0% | 240,900 | 288億619万 | -0.43% | 14.76 | 1.03 |
| 04/27 | 471 | 477 | 457 | 463 | +1.54% | 369,400 | 288億619万 | -0.43% | 14.76 | 1.03 |
| 04/24 | 461 | 462 | 454 | 456 | -1.3% | 116,000 | 283億7067万 | -1.94% | 14.54 | 1.01 |
| 04/23 | 468 | 469 | 460 | 462 | -1.7% | 80,300 | 287億4397万 | -0.65% | 14.73 | 1.03 |
| 04/22 | 472 | 477 | 468 | 470 | +0.43% | 121,300 | 292億4170万 | +0.86% | 14.98 | 1.04 |
| 04/21 | 471 | 474 | 467 | 468 | -0.64% | 116,800 | 291億1727万 | +0.21% | 14.92 | 1.04 |
| 04/20 | 478 | 478 | 467 | 471 | -1.67% | 67,800 | 293億392万 | +0.86% | 15.02 | 1.05 |
| 04/17 | 475 | 480 | 475 | 479 | +1.27% | 68,800 | 298億165万 | +2.57% | 15.27 | 1.06 |
| 04/16 | 469 | 476 | 469 | 473 | +1.28% | 123,700 | 294億2835万 | +1.28% | 15.08 | 1.05 |
| 04/15 | 463 | 468 | 462 | 467 | +1.3% | 77,100 | 290億5505万 | 0% | 14.89 | 1.04 |
| 04/14 | 458 | 463 | 458 | 461 | +1.32% | 53,600 | 286億8176万 | -1.5% | 14.7 | 1.02 |
| 04/13 | 457 | 459 | 453 | 455 | -1.09% | 56,400 | 283億846万 | -2.78% | 14.51 | 1.01 |
| 04/10 | 466 | 469 | 460 | 460 | -1.71% | 62,700 | 286億1954万 | -1.92% | 14.67 | 1.02 |
| 04/09 | 477 | 477 | 468 | 468 | -1.47% | 125,900 | 291億1727万 | -0.43% | 14.92 | 1.04 |
| 04/08 | 472 | 475 | 469 | 475 | +1.28% | 102,000 | 295億5279万 | +1.06% | 15.14 | 1.06 |
| 04/07 | 460 | 469 | 460 | 469 | +1.96% | 232,900 | 291億7949万 | -0.21% | 14.95 | 1.04 |
| 04/06 | 461 | 464 | 460 | 460 | +0.22% | 36,600 | 286億1954万 | -2.34% | 14.67 | 1.02 |
| 04/03 | 459 | 465 | 459 | 459 | +0.66% | 43,900 | 285億5732万 | -2.96% | 14.63 | 1.02 |
| 04/02 | 461 | 464 | 454 | 456 | -1.08% | 114,500 | 283億7067万 | -4% | 14.54 | 1.01 |
| 04/01 | 459 | 464 | 457 | 461 | +2.44% | 104,700 | 286億8176万 | -3.35% | 14.7 | 1.02 |
| 03/31 | 452 | 458 | 450 | 450 | -0.44% | 88,500 | 279億9738万 | -6.05% | 14.35 | 1 |
| 03/30 | 452 | 455 | 448 | 452 | -5.44% | 212,900 | 281億2181万 | -6.03% | 14.41 | 1 |
| 03/27 | 469 | 479 | 468 | 478 | +1.7% | 186,600 | 297億3943万 | -1.04% | 15.24 | 1.06 |
| 03/26 | 476 | 476 | 466 | 470 | -1.05% | 89,000 | 292億4170万 | -2.89% | 14.98 | 1.04 |
| 03/25 | 470 | 476 | 470 | 475 | +1.93% | 84,800 | 295億5279万 | -2.06% | 15.14 | 1.06 |
| 03/24 | 466 | 469 | 462 | 466 | +1.08% | 121,400 | 289億9284万 | -4.12% | 14.86 | 1.04 |
| 03/23 | 461 | 463 | 454 | 461 | -2.12% | 168,300 | 286億8176万 | -5.53% | 14.7 | 1.02 |
| 03/19 | 474 | 475 | 468 | 471 | -2.28% | 196,700 | 293億392万 | -3.88% | 15.02 | 1.05 |
| 03/18 | 478 | 482 | 477 | 482 | +0.63% | 78,300 | 299億8830万 | -2.03% | 15.37 | 1.07 |
| 03/17 | 477 | 481 | 474 | 479 | +1.05% | 93,800 | 298億165万 | -2.84% | 15.27 | 1.06 |
| 03/16 | 473 | 476 | 470 | 474 | +0.21% | 107,700 | 294億9057万 | -4.05% | 15.11 | 1.05 |
| 03/13 | 471 | 475 | 471 | 473 | -0.63% | 102,600 | 294億2835万 | -4.44% | 15.08 | 1.05 |
| 03/12 | 482 | 482 | 475 | 476 | -1.24% | 120,200 | 296億1500万 | -4.23% | 15.18 | 1.06 |
| 03/11 | 480 | 490 | 478 | 482 | +0.42% | 136,200 | 299億8830万 | -3.21% | 15.37 | 1.07 |
| 03/10 | 479 | 482 | 474 | 480 | +1.91% | 80,200 | 298億6387万 | -3.81% | 15.3 | 1.07 |
| 03/09 | 468 | 472 | 462 | 471 | -2.69% | 185,600 | 293億392万 | -5.61% | 15.02 | 1.05 |
| 03/06 | 481 | 487 | 475 | 484 | +0.41% | 135,600 | 301億1273万 | -3.01% | 15.43 | 1.08 |
| 03/05 | 477 | 486 | 477 | 482 | +3.21% | 135,700 | 299億8830万 | -3.41% | 15.37 | 1.07 |
| 03/04 | 476 | 476 | 461 | 467 | -2.91% | 236,100 | 290億5505万 | -6.41% | 14.89 | 1.04 |
| 03/03 | 495 | 495 | 481 | 481 | -3.22% | 209,800 | 299億2608万 | -3.8% | 15.33 | 1.07 |
| 03/02 | 500 | 503 | 497 | 497 | -2.55% | 120,100 | 309億2155万 | -0.8% | 15.84 | 1.1 |
| 02/27 | 502 | 510 | 502 | 510 | +2% | 116,600 | 317億3036万 | +1.59% | 16.26 | 1.13 |
| 02/26 | 503 | 505 | 500 | 500 | -0.4% | 100,700 | 311億820万 | -0.2% | 15.94 | 1.11 |
| 02/25 | 505 | 507 | 500 | 502 | -0.59% | 86,300 | 312億3263万 | +0.2% | 16 | 1.12 |
| 02/24 | 501 | 512 | 501 | 505 | +1.2% | 198,800 | 314億1928万 | +0.6% | 16.1 | 1.12 |
| 02/20 | 501 | 501 | 490 | 499 | -1.19% | 166,900 | 310億4598万 | -0.6% | 15.91 | 1.11 |
| 02/19 | 505 | 508 | 501 | 505 | 0% | 81,200 | 314億1928万 | +0.4% | 16.1 | 1.12 |
| 02/18 | 501 | 507 | 500 | 505 | +1.2% | 76,300 | 314億1928万 | +0.4% | 16.1 | 1.12 |
| 02/17 | 503 | 508 | 499 | 499 | 0% | 96,600 | 310億4598万 | -0.8% | 15.91 | 1.11 |
| 02/16 | 506 | 506 | 498 | 499 | -1.96% | 236,100 | 310億4598万 | -0.99% | 15.91 | 1.11 |
| 02/13 | 521 | 522 | 506 | 509 | -2.3% | 96,000 | 316億6814万 | +0.79% | 16.23 | 1.13 |
| 02/12 | 522 | 528 | 517 | 521 | -0.19% | 116,600 | 324億1474万 | +3.17% | 16.61 | 1.16 |
| 02/10 | 504 | 522 | 504 | 522 | +3.78% | 191,800 | 324億7696万 | +3.37% | 16.64 | 1.16 |
| 02/09 | 508 | 508 | 501 | 503 | +1% | 125,800 | 312億9484万 | -0.2% | 16.04 | 1.12 |
| 02/06 | 508 | 511 | 497 | 498 | -3.68% | 179,200 | 309億8376万 | -1.39% | 15.88 | 1.11 |
| 02/05 | 512 | 522 | 505 | 517 | +1.17% | 201,500 | 321億6587万 | +2.38% | 16.48 | 1.15 |
| 02/04 | 501 | 514 | 501 | 511 | +2.61% | 223,000 | 317億9258万 | +1.19% | 16.29 | 1.14 |
| 02/03 | 513 | 517 | 498 | 498 | -2.35% | 279,000 | 309億8376万 | -1.39% | 15.88 | 1.11 |
| 02/02 | 520 | 539 | 510 | 510 | +6.47% | 828,300 | 317億3036万 | +0.99% | 16.26 | 1.13 |
| 01/30 | 475 | 483 | 468 | 479 | +0.84% | 220,400 | 298億165万 | -5.15% | 15.27 | 1.06 |
| 01/29 | 479 | 479 | 471 | 475 | -1.25% | 257,200 | 295億5279万 | -6.13% | 15.14 | 1.06 |
| 01/28 | 489 | 489 | 480 | 481 | -1.64% | 190,700 | 299億2608万 | -5.13% | 15.33 | 1.07 |
| 01/27 | 492 | 493 | 488 | 489 | -0.61% | 137,900 | 304億2381万 | -3.74% | 15.59 | 1.09 |
| 01/26 | 497 | 497 | 492 | 492 | -2.19% | 142,200 | 306億1046万 | -3.34% | 15.69 | 1.09 |
| 01/23 | 506 | 509 | 499 | 503 | -0.59% | 146,900 | 312億9484万 | -1.18% | 16.04 | 1.12 |
| 01/22 | 500 | 509 | 499 | 506 | +1.4% | 181,100 | 314億8149万 | -0.78% | 16.13 | 1.12 |
| 01/21 | 502 | 502 | 496 | 499 | -0.8% | 153,300 | 310億4598万 | -2.16% | 15.91 | 1.11 |
| 01/20 | 511 | 511 | 502 | 503 | -1.57% | 119,400 | 312億9484万 | -1.57% | 16.04 | 1.12 |
| 01/19 | 518 | 521 | 510 | 511 | -1.92% | 72,100 | 317億9258万 | 0% | 16.29 | 1.14 |
| 01/16 | 515 | 523 | 512 | 521 | +1.36% | 63,100 | 324億1474万 | +1.96% | 16.61 | 1.16 |
| 01/15 | 507 | 516 | 505 | 514 | +1.18% | 63,200 | 319億7922万 | +0.59% | 16.39 | 1.14 |
| 01/14 | 506 | 512 | 505 | 508 | +0.2% | 75,100 | 316億593万 | -0.59% | 16.2 | 1.13 |
| 01/13 | 526 | 526 | 507 | 507 | -2.5% | 179,500 | 315億4371万 | -0.78% | 16.16 | 1.13 |
| 01/09 | 517 | 524 | 517 | 520 | +0.58% | 47,000 | 323億5252万 | +1.56% | 16.58 | 1.16 |
| 01/08 | 517 | 521 | 514 | 517 | 0% | 91,700 | 321億6587万 | +0.98% | 16.48 | 1.15 |
| 01/07 | 515 | 522 | 513 | 517 | -0.19% | 74,100 | 321億6587万 | +0.98% | 16.48 | 1.15 |
| 01/06 | 511 | 520 | 511 | 518 | +1.37% | 76,800 | 322億2809万 | +0.78% | 16.51 | 1.15 |
| 01/05 | 511 | 515 | 505 | 511 | +0.39% | 103,900 | 317億9258万 | -0.78% | 16.29 | 1.14 |
| 2025 | ||||||||||
| 12/30 | 519 | 519 | 509 | 509 | -1.93% | 50,100 | 316億6814万 | -1.36% | 16.23 | 1.13 |
| 12/29 | 507 | 519 | 507 | 519 | +1.96% | 110,000 | 322億9031万 | +0.39% | 16.55 | 1.15 |
| 12/26 | 510 | 512 | 506 | 509 | -0.2% | 169,500 | 316億6814万 | -1.74% | 16.23 | 1.13 |
| 12/25 | 508 | 511 | 502 | 510 | +1.59% | 118,400 | 317億3036万 | -1.73% | 16.26 | 1.13 |
| 12/24 | 506 | 509 | 494 | 502 | -1.18% | 203,200 | 312億3263万 | -3.46% | 16 | 1.12 |
| 12/23 | 497 | 508 | 497 | 508 | +1.6% | 198,400 | 316億593万 | -2.5% | 16.2 | 1.13 |
| 12/22 | 501 | 504 | 497 | 500 | -0.4% | 207,300 | 311億820万 | -4.21% | 15.94 | 1.11 |
| 12/19 | 502 | 508 | 499 | 502 | -0.79% | 160,400 | 312億3263万 | -4.02% | 16 | 1.12 |
| 12/18 | 501 | 507 | 501 | 506 | +0.6% | 93,100 | 314億8149万 | -3.62% | 16.13 | 1.12 |
| 12/17 | 511 | 511 | 500 | 503 | -1.18% | 96,600 | 312億9484万 | -4.37% | 16.04 | 1.12 |
| 12/16 | 519 | 519 | 508 | 509 | -2.12% | 82,900 | 316億6814万 | -3.42% | 16.23 | 1.13 |
| 12/15 | 507 | 520 | 507 | 520 | +1.36% | 101,700 | 323億5252万 | -1.52% | 16.58 | 1.16 |
| 12/12 | 513 | 515 | 508 | 513 | +1.38% | 143,300 | 319億1701万 | -2.84% | 16.35 | 1.14 |
| 12/11 | 516 | 516 | 502 | 506 | -1.94% | 138,500 | 314億8149万 | -4.17% | 16.13 | 1.12 |
| 12/10 | 520 | 523 | 514 | 516 | -0.77% | 83,000 | 321億366万 | -2.27% | 16.45 | 1.15 |
| 12/09 | 512 | 524 | 512 | 520 | +1.96% | 136,800 | 323億5252万 | -1.52% | 16.58 | 1.16 |
| 12/08 | 511 | 514 | 507 | 510 | -0.2% | 80,600 | 317億3036万 | -3.77% | 16.26 | 1.13 |
| 12/05 | 513 | 517 | 510 | 511 | -1.73% | 101,600 | 317億9258万 | -3.95% | 16.29 | 1.14 |
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 | 473 47,300 11/1 | 316 31,600 3/11 | 150,100 1,501 10/31 | - | - | +20.97% 11/1 | -11.21% 3/11 |
| 2009年 3月期 | 364 36,350 5/23 | 115 11,500 3/11 | 83,200 832 5/27 | - | - | +30.48% 4/13 | -31.53% 3/10 |
| 2010年 3月期 | 190 18,950 4/14 | 120 12,000 1/29 | 119,500 1,195 4/14 | - | - | +9.16% 5/11 | -11.44% 11/24 |
| 2011年 3月期 | 290 29,000 2/9 | 99 9,910 7/21 | 429,000 4,290 2/10 | 35億7802万 | 12億2269万 | +45.18% 1/31 | -42.59% 3/15 |
| 2012年 3月期 | 210 21,000 5/11 | 108 10,790 10/5 | 1,790,900 17,909 11/1 | 25億9098万 | 13億3127万 | +27.07% 8/30 | -18.04% 10/5 |
| 2013年 3月期 | 685 68,500 3/13 | 138 13,830 6/4 | 3,184,400 31,844 3/11 | 84億5153万 | 17億634万 | +40.18% 3/11 | -15.51% 4/9 |
| 2014年 3月期 | 933 12/3 | 320 31,950 6/7 | 8,639,900 3/26 | 115億1135万 | 39億4199万 | +35.25% 12/2 | -30.36% 6/7 |
| 2015年 3月期 | 2,216 12/8 | 649 4/15 | 79,022,500 12/18 | 1187億6230万 | 347億8192万 | +52.84% 12/3 | -18.78% 1/7 |
| 2016年 3月期 | 1,767 5/8 | 710 2/12 | 7,259,800 9/7 | 946億9900万 | 380億5110万 | +14.53% 3/15 | -28.68% 8/24 |
| 2017年 3月期 | 1,041 7/19 | 706 11/9 | 5,941,900 7/19 | 557億9041万 | 378億3672万 | +20.04% 7/19 | -16.05% 6/24 |
| 2018年 3月期 | 1,249 5/30 | 818 4/13 | 2,721,100 4/10 | 669億3778万 | 438億3915万 | +20.6% 5/29 | -12.07% 2/13 |
| 2019年 3月期 | 988 5/14 | 736 12/25 | 1,099,800 3/28 | 529億4998万 | 394億4452万 | +11.29% 1/31 | -15.05% 12/25 |
| 2020年 3月期 | 898 5/20 | 446 3/13 | 647,900 3/2 | 481億2660万 | 239億252万 | +8.01% 9/9 | -26.4% 3/13 |
| 2021年 3月期 | 1,007 1/25 | 491 4/3 | 6,358,500 5/28 | 626億5191万 | 263億1421万 | +37.8% 5/27 | -8.33% 3/5 |
| 2022年 3月期 | 916 4/9 | 666 8/20 | 1,339,200 11/30 | 569億9022万 | 414億3612万 | +9.33% 11/4 | -9.05% 8/5 |
| 2023年 3月期 | 782 4/13 | 643 10/13 | 916,000 11/1 | 486億5322万 | 400億514万 | +9.46% 11/1 | -5.98% 3/31 |
| 2024年 3月期 | 765 1/23 | 656 4/6 | 578,500 3/27 | 475億9554万 | 408億1395万 | +6.59% 1/11 | -5.79% 4/4 |
| 2025年 3月期 | 703 4/1 | 470 3/31 | 1,066,400 2/3 | 437億3812万 | 292億4170万 | +4.93% 6/26 | -19.35% 8/5 |
| 最新 | 453 2026/5/8 | 90,100 | 281億8402万 | -1.95% 462 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -81%（0.19倍）
- 2007/12/28 vs 2006/12/29
- -16%（0.84倍）
- 2008/12/30 vs 2007/12/28
- -53%（0.47倍）
- 2009/12/30 vs 2008/12/30
- -21%（0.79倍）
- 2010/12/30 vs 2009/12/30
- 18%（1.18倍）
- 2011/12/30 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/30
- 86%（1.86倍）
- 2013/12/30 vs 2012/12/28
- 147%（2.47倍）
- 2014/12/30 vs 2013/12/30
- 109%（2.09倍）
- 2015/12/30 vs 2014/12/30
- -43%（0.57倍）
- 2016/12/30 vs 2015/12/30
- -16%（0.84倍）
- 2017/12/29 vs 2016/12/30
- 34%（1.34倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- -7%（0.93倍）
- 2020/12/30 vs 2019/12/30
- 22%（1.22倍）
- 2021/12/30 vs 2020/12/30
- -17%（0.83倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/12/30 vs 2023/12/29
- -18%（0.82倍）
- 2025/12/30 vs 2024/12/30
- -13%（0.87倍）
- 2026/05/08 vs 2025/12/30
- -11%（0.89倍）
- 過去安値
99円（2010/07/21） - 357%（4.57倍）
453円（5/8）
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。
