マミヤ・オーピー（7991）の時価総額の推移
- 2010年3月31日
- 80億3942万
- 2011年3月31日
- 93億4817万
- 2012年3月30日
- 157億492万
- 2013年3月29日
- 190億7026万
- 2014年3月31日
- 207億2195万
- 2015年3月31日
- 201億5871万
- 2016年3月31日
- 148億8517万
- 2017年3月31日
- 114億9189万
- 2018年3月30日
- 111億6142万
- 2019年3月29日
- 91億9944万
- 2020年3月31日
- 65億6059万
- 2021年3月31日
- 66億6511万
- 2022年3月31日
- 65億264万
- 2023年3月31日
- 137億7873万
- 2024年3月29日
- 165億5652万
- 2025年3月31日
- 146億6664万
- 2026年3月31日
- 142億5238万
2025/12/26～2026/05/29
株価＆時価総額の推移
| 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 | ||||||||||
| 05/29 | 1,089 | 1,095 | 1,083 | 1,091 | +1.49% | 25,100 | 114億6495万 | -8.93% | 9.39 | 0.43 |
| 05/28 | 1,088 | 1,094 | 1,070 | 1,075 | -1.47% | 45,400 | 112億9682万 | -10.94% | 9.25 | 0.43 |
| 05/27 | 1,098 | 1,100 | 1,084 | 1,091 | +0.18% | 25,700 | 114億6495万 | -10.35% | 9.39 | 0.43 |
| 05/26 | 1,107 | 1,107 | 1,088 | 1,089 | -1.63% | 30,400 | 114億4394万 | -11.17% | 9.37 | 0.43 |
| 05/25 | 1,131 | 1,131 | 1,100 | 1,107 | -1.6% | 34,000 | 116億3309万 | -10.36% | 9.53 | 0.44 |
| 05/22 | 1,128 | 1,132 | 1,123 | 1,125 | -0.27% | 26,400 | 118億2225万 | -9.57% | 9.68 | 0.45 |
| 05/21 | 1,160 | 1,160 | 1,127 | 1,128 | -0.7% | 36,700 | 118億5377万 | -9.98% | 9.71 | 0.45 |
| 05/20 | 1,152 | 1,156 | 1,128 | 1,136 | -1.3% | 50,400 | 119億3784万 | -10.13% | 9.78 | 0.45 |
| 05/19 | 1,160 | 1,182 | 1,151 | 1,151 | -0.6% | 31,200 | 120億9547万 | -9.73% | 9.91 | 0.46 |
| 05/18 | 1,171 | 1,177 | 1,152 | 1,158 | -2.11% | 34,800 | 121億6903万 | -9.88% | 9.97 | 0.46 |
| 05/15 | 1,178 | 1,190 | 1,170 | 1,183 | +0.51% | 32,200 | 124億3175万 | -8.65% | 10.18 | 0.47 |
| 05/14 | 1,199 | 1,205 | 1,173 | 1,177 | -6.51% | 73,400 | 123億6870万 | -9.74% | 10.13 | 0.47 |
| 05/13 | 1,259 | 1,265 | 1,253 | 1,259 | +1.12% | 20,000 | 132億3041万 | -4.11% | 10.84 | 0.5 |
| 05/12 | 1,264 | 1,270 | 1,245 | 1,245 | -0.95% | 19,400 | 130億8329万 | -5.61% | 10.72 | 0.49 |
| 05/11 | 1,250 | 1,271 | 1,250 | 1,257 | +0.88% | 11,500 | 132億939万 | -5.13% | 10.82 | 0.5 |
| 05/08 | 1,264 | 1,264 | 1,240 | 1,246 | -0.95% | 14,500 | 130億9380万 | -6.32% | 10.72 | 0.49 |
| 05/07 | 1,248 | 1,267 | 1,247 | 1,258 | +0.88% | 17,800 | 132億1990万 | -5.84% | 10.83 | 0.5 |
| 05/01 | 1,245 | 1,250 | 1,231 | 1,247 | +0.24% | 33,100 | 131億431万 | -7.29% | 10.73 | 0.49 |
| 04/30 | 1,254 | 1,266 | 1,244 | 1,244 | -2.89% | 47,500 | 130億7278万 | -7.99% | 10.71 | 0.49 |
| 04/28 | 1,256 | 1,284 | 1,256 | 1,281 | +1.67% | 13,300 | 134億6160万 | -5.74% | 11.02 | 0.51 |
| 04/27 | 1,264 | 1,276 | 1,260 | 1,260 | -0.71% | 30,000 | 132億4092万 | -7.69% | 10.84 | 0.5 |
| 04/24 | 1,282 | 1,286 | 1,262 | 1,269 | -1.01% | 30,300 | 133億3550万 | -7.44% | 10.92 | 0.5 |
| 04/23 | 1,289 | 1,294 | 1,282 | 1,282 | -0.54% | 13,400 | 134億7211万 | -6.97% | 11.03 | 0.51 |
| 04/22 | 1,304 | 1,304 | 1,288 | 1,289 | -1% | 20,400 | 135億4567万 | -6.93% | 11.09 | 0.51 |
| 04/21 | 1,310 | 1,312 | 1,300 | 1,302 | -0.53% | 18,100 | 136億8228万 | -6.4% | 11.21 | 0.52 |
| 04/20 | 1,320 | 1,320 | 1,308 | 1,309 | -0.91% | 21,600 | 137億5584万 | -6.23% | 11.27 | 0.52 |
| 04/17 | 1,325 | 1,328 | 1,321 | 1,321 | -0.3% | 14,700 | 138億8195万 | -5.64% | 11.37 | 0.52 |
| 04/16 | 1,328 | 1,343 | 1,325 | 1,325 | 0% | 18,500 | 139億2398万 | -5.69% | 11.4 | 0.53 |
| 04/15 | 1,328 | 1,346 | 1,323 | 1,325 | +0.23% | 17,700 | 139億2398万 | -6.03% | 11.4 | 0.53 |
| 04/14 | 1,356 | 1,362 | 1,318 | 1,322 | -2.72% | 48,400 | 138億9246万 | -6.64% | 11.38 | 0.52 |
| 04/13 | 1,388 | 1,388 | 1,357 | 1,359 | -2.16% | 35,700 | 142億8128万 | -4.23% | 11.7 | 0.54 |
| 04/10 | 1,408 | 1,409 | 1,389 | 1,389 | -1.21% | 37,400 | 145億9654万 | -2.39% | 11.95 | 0.55 |
| 04/09 | 1,419 | 1,421 | 1,403 | 1,406 | -0.92% | 10,000 | 147億7519万 | -1.33% | 12.1 | 0.56 |
| 04/08 | 1,422 | 1,425 | 1,407 | 1,419 | +0.85% | 18,300 | 149億1180万 | -0.42% | 12.21 | 0.56 |
| 04/07 | 1,406 | 1,416 | 1,405 | 1,407 | +0.21% | 23,700 | 147億8569万 | -1.33% | 12.11 | 0.56 |
| 04/06 | 1,414 | 1,414 | 1,402 | 1,404 | -0.07% | 14,200 | 147億5417万 | -1.75% | 12.08 | 0.56 |
| 04/03 | 1,396 | 1,415 | 1,396 | 1,405 | 0% | 12,600 | 147億6468万 | -1.95% | 12.09 | 0.56 |
| 04/02 | 1,405 | 1,428 | 1,404 | 1,405 | +0.07% | 25,200 | 147億6468万 | -2.16% | 12.09 | 0.56 |
| 04/01 | 1,395 | 1,405 | 1,382 | 1,404 | +1.74% | 27,300 | 147億5417万 | -2.43% | 12.08 | 0.56 |
| 03/31 | 1,386 | 1,404 | 1,380 | 1,380 | -1.15% | 35,200 | 145億196万 | -4.23% | 8.32 | 0.55 |
| 03/30 | 1,369 | 1,420 | 1,366 | 1,396 | -5.61% | 47,200 | 146億7010万 | -3.39% | 8.42 | 0.55 |
| 03/27 | 1,414 | 1,479 | 1,414 | 1,479 | +4.38% | 24,800 | 155億4232万 | +2.14% | 8.92 | 0.59 |
| 03/26 | 1,438 | 1,438 | 1,416 | 1,417 | -0.91% | 23,000 | 148億9078万 | -2.21% | 8.54 | 0.56 |
| 03/25 | 1,431 | 1,442 | 1,425 | 1,430 | +0.56% | 30,000 | 150億2739万 | -1.45% | 8.62 | 0.57 |
| 03/24 | 1,416 | 1,433 | 1,413 | 1,422 | +1.35% | 17,800 | 149億4332万 | -2.13% | 8.58 | 0.56 |
| 03/23 | 1,430 | 1,430 | 1,403 | 1,403 | -3.11% | 40,300 | 147億4366万 | -3.57% | 8.46 | 0.56 |
| 03/19 | 1,446 | 1,453 | 1,438 | 1,448 | -0.28% | 25,700 | 152億1655万 | -0.82% | 8.73 | 0.57 |
| 03/18 | 1,433 | 1,458 | 1,433 | 1,452 | +0.97% | 18,500 | 152億5858万 | -0.75% | 8.76 | 0.58 |
| 03/17 | 1,434 | 1,442 | 1,433 | 1,438 | +0.91% | 14,200 | 151億1146万 | -1.91% | 8.67 | 0.57 |
| 03/16 | 1,425 | 1,438 | 1,419 | 1,425 | 0% | 60,600 | 149億7485万 | -3.06% | 8.59 | 0.57 |
| 03/13 | 1,430 | 1,438 | 1,424 | 1,425 | -1.04% | 23,900 | 149億7485万 | -3.39% | 8.59 | 0.57 |
| 03/12 | 1,447 | 1,447 | 1,436 | 1,440 | -1.37% | 26,700 | 151億3248万 | -2.57% | 8.68 | 0.57 |
| 03/11 | 1,464 | 1,478 | 1,457 | 1,460 | +0.48% | 20,100 | 153億4265万 | -1.95% | 8.8 | 0.58 |
| 03/10 | 1,447 | 1,466 | 1,429 | 1,453 | +2.25% | 32,600 | 152億6909万 | -3% | 8.76 | 0.58 |
| 03/09 | 1,401 | 1,425 | 1,400 | 1,421 | -1.93% | 70,600 | 149億3282万 | -5.77% | 8.57 | 0.56 |
| 03/06 | 1,438 | 1,453 | 1,420 | 1,449 | +0.14% | 28,700 | 152億2706万 | -4.61% | 8.74 | 0.57 |
| 03/05 | 1,439 | 1,449 | 1,433 | 1,447 | +3.21% | 34,500 | 152億604万 | -5.36% | 8.73 | 0.57 |
| 03/04 | 1,428 | 1,428 | 1,381 | 1,402 | -2.98% | 101,900 | 147億3315万 | -8.9% | 8.45 | 0.56 |
| 03/03 | 1,481 | 1,481 | 1,445 | 1,445 | -2.43% | 56,600 | 151億8502万 | -6.83% | 8.71 | 0.57 |
| 03/02 | 1,496 | 1,497 | 1,470 | 1,481 | -1.53% | 37,500 | 155億6334万 | -5.19% | 8.93 | 0.59 |
| 02/27 | 1,479 | 1,511 | 1,479 | 1,504 | +1.83% | 33,900 | 158億503万 | -4.33% | 9.07 | 0.6 |
| 02/26 | 1,475 | 1,480 | 1,465 | 1,477 | +0.68% | 21,700 | 155億2130万 | -6.46% | 8.91 | 0.59 |
| 02/25 | 1,473 | 1,479 | 1,466 | 1,467 | +0.07% | 39,000 | 154億1621万 | -7.62% | 8.85 | 0.58 |
| 02/24 | 1,473 | 1,473 | 1,448 | 1,466 | -0.41% | 53,200 | 154億571万 | -8.32% | 8.84 | 0.58 |
| 02/20 | 1,489 | 1,491 | 1,470 | 1,472 | -1.14% | 55,300 | 154億6876万 | -8.57% | 8.88 | 0.58 |
| 02/19 | 1,480 | 1,489 | 1,476 | 1,489 | +0.61% | 36,800 | 156億4740万 | -8.03% | 8.98 | 0.59 |
| 02/18 | 1,482 | 1,484 | 1,477 | 1,480 | +0.2% | 20,700 | 155億5283万 | -9.04% | 8.92 | 0.59 |
| 02/17 | 1,475 | 1,492 | 1,472 | 1,477 | +0.34% | 64,500 | 155億2130万 | -9.72% | 8.91 | 0.59 |
| 02/16 | 1,491 | 1,511 | 1,469 | 1,472 | -1.14% | 94,700 | 154億6876万 | -10.46% | 8.88 | 0.58 |
| 02/13 | 1,520 | 1,522 | 1,485 | 1,489 | -2.36% | 97,000 | 156億4740万 | -9.87% | 8.98 | 0.59 |
| 02/12 | 1,521 | 1,532 | 1,519 | 1,525 | +0.26% | 42,400 | 160億2572万 | -8.08% | 9.2 | 0.6 |
| 02/10 | 1,531 | 1,536 | 1,521 | 1,521 | -0.59% | 45,500 | 159億8368万 | -8.59% | 9.17 | 0.6 |
| 02/09 | 1,535 | 1,535 | 1,520 | 1,530 | 0% | 71,000 | 160億7826万 | -8.33% | 9.23 | 0.61 |
| 02/06 | 1,549 | 1,549 | 1,517 | 1,530 | -1.42% | 89,500 | 160億7826万 | -8.6% | 9.23 | 0.61 |
| 02/05 | 1,491 | 1,578 | 1,489 | 1,552 | +4.02% | 208,100 | 163億945万 | -7.51% | 9.36 | 0.62 |
| 02/04 | 1,473 | 1,520 | 1,468 | 1,492 | -12.9% | 315,300 | 156億7893万 | -11.24% | 9 | 0.59 |
| 02/03 | 1,703 | 1,725 | 1,700 | 1,713 | +0.59% | 39,800 | 180億135万 | +1.66% | 10.33 | 0.68 |
| 02/02 | 1,708 | 1,725 | 1,702 | 1,703 | -0.06% | 38,200 | 178億9626万 | +1.37% | 10.27 | 0.68 |
| 01/30 | 1,692 | 1,707 | 1,683 | 1,704 | +0.71% | 57,000 | 179億677万 | +1.79% | 10.28 | 0.68 |
| 01/29 | 1,699 | 1,702 | 1,677 | 1,692 | -0.41% | 34,500 | 177億8066万 | +1.38% | 10.2 | 0.67 |
| 01/28 | 1,722 | 1,722 | 1,686 | 1,699 | -0.29% | 31,700 | 178億5423万 | +2.1% | 10.25 | 0.67 |
| 01/27 | 1,695 | 1,705 | 1,684 | 1,704 | +0.53% | 13,900 | 179億677万 | +2.71% | 10.28 | 0.68 |
| 01/26 | 1,711 | 1,717 | 1,695 | 1,695 | -1.91% | 27,000 | 178億1219万 | +2.54% | 10.22 | 0.67 |
| 01/23 | 1,715 | 1,728 | 1,711 | 1,728 | +0.93% | 16,700 | 181億5898万 | +4.92% | 10.42 | 0.69 |
| 01/22 | 1,687 | 1,715 | 1,687 | 1,712 | +1.48% | 20,200 | 179億9084万 | +4.39% | 10.32 | 0.68 |
| 01/21 | 1,696 | 1,699 | 1,675 | 1,687 | -0.82% | 57,100 | 177億2812万 | +3.24% | 10.17 | 0.67 |
| 01/20 | 1,745 | 1,745 | 1,700 | 1,701 | -2.02% | 38,900 | 178億7524万 | +4.36% | 10.26 | 0.67 |
| 01/19 | 1,738 | 1,740 | 1,709 | 1,736 | -0.06% | 37,500 | 182億4305万 | +6.83% | 10.47 | 0.69 |
| 01/16 | 1,721 | 1,737 | 1,711 | 1,737 | +1.46% | 38,500 | 182億5355万 | +7.42% | 10.47 | 0.69 |
| 01/15 | 1,714 | 1,717 | 1,699 | 1,712 | +0.94% | 42,700 | 179億9084万 | +6.4% | 10.32 | 0.68 |
| 01/14 | 1,713 | 1,720 | 1,694 | 1,696 | +0.06% | 66,900 | 178億2270万 | +5.93% | 10.23 | 0.67 |
| 01/13 | 1,703 | 1,706 | 1,682 | 1,695 | +0.53% | 34,900 | 178億1219万 | +6.27% | 10.22 | 0.67 |
| 01/09 | 1,682 | 1,690 | 1,676 | 1,686 | +1.02% | 25,600 | 177億1761万 | +6.17% | 10.17 | 0.67 |
| 01/08 | 1,665 | 1,674 | 1,665 | 1,669 | +0.54% | 23,300 | 175億3897万 | +5.5% | 10.06 | 0.66 |
| 01/07 | 1,651 | 1,669 | 1,648 | 1,660 | +0.61% | 33,800 | 174億4439万 | +5.06% | 10.01 | 0.66 |
| 01/06 | 1,659 | 1,662 | 1,647 | 1,650 | 0% | 41,200 | 173億3930万 | +4.43% | 9.95 | 0.65 |
| 01/05 | 1,645 | 1,655 | 1,636 | 1,650 | +0.86% | 32,900 | 173億3930万 | +4.43% | 9.95 | 0.65 |
| 2025 | ||||||||||
| 12/30 | 1,634 | 1,641 | 1,630 | 1,636 | +0.12% | 22,500 | 171億9218万 | +3.61% | 9.87 | 0.65 |
| 12/29 | 1,650 | 1,650 | 1,626 | 1,634 | 0% | 43,900 | 171億7116万 | +3.48% | 9.85 | 0.64 |
| 12/26 | 1,617 | 1,634 | 1,610 | 1,634 | +2.13% | 48,600 | 171億7116万 | +3.48% | 9.85 | 0.64 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 1,100 110 8/6 | 370 37 4/3 37 4/1 | 646,400 6,464,000 8/6 | - | - | 80億3942万 3/31 |
| 2011年 3月期 | 1,470 147 3/7 | 560 56 3/15 | 493,300 4,933,000 2/7 | 137億4180万 | 52億3497万 | 93億4817万 3/31 |
| 2012年 3月期 | 1,680 168 3/30 | 820 82 9/26 82 8/5 | 298,200 2,982,000 2/9 | 157億492万 | 76億6549万 | 157億492万 3/30 |
| 2013年 3月期 | 2,270 227 3/11 | 1,100 110 6/4 | 224,000 2,240,000 1/21 | 212億2034万 | 102億8298万 | 190億7026万 3/29 |
| 2014年 3月期 | 3,180 318 12/2 | 1,560 156 6/7 | 962,800 9,628,000 12/2 | 297億2718万 | 145億8314万 | 207億2195万 3/31 |
| 2015年 3月期 | 2,980 298 12/8 | 1,770 177 11/21 | 2,318,300 23,183,000 12/1 | 278億5754万 | 165億4626万 | 201億5871万 3/31 |
| 2016年 3月期 | 2,230 223 4/22 | 1,270 127 2/15 | 523,200 5,232,000 3/3 | 208億4641万 | 118億8551万 | 148億8517万 3/31 |
| 2017年 3月期 | 1,600 160 4/1 | 1,050 105 7/8 105 6/28 他2件 | 151,200 1,512,000 7/21 | 149億7387万 | 98億2660万 | 114億9189万 3/31 |
| 2018年 3月期 | 1,383 1/29 | 1,138 4/13 | 53,300 1/12 | 129億4304万 | 106億5016万 | 111億6142万 3/30 |
| 2019年 3月期 | 1,228 6/13 | 763 12/25 | 243,400 12/21 | 114億9244万 | 71億4066万 | 91億9944万 3/29 |
| 2020年 3月期 | 1,307 1/27 | 701 3/13 | 828,200 1/27 | 122億3178万 | 65億6042万 | 65億6059万 3/31 |
| 2021年 3月期 | 880 3/23 | 623 12/28 | 129,000 12/24 | 82億3562万 | 58億3045万 | 66億6511万 3/31 |
| 2022年 3月期 | 857 2/10 | 594 1/31 | 418,800 2/10 | 80億2038万 | 55億5904万 | 65億264万 3/31 |
| 2023年 3月期 | 1,779 3/6 | 724 4/12 | 854,100 2/10 | 166億4907万 | 67億7567万 | 137億7873万 3/31 |
| 2024年 3月期 | 2,041 9/28 | 1,114 12/13 | 1,041,500 1/29 | 191億104万 | 104億2555万 | 165億5652万 3/29 |
| 2025年 3月期 | 1,791 2/6 | 880 8/5 | 752,000 5/9 | 188億2102万 | 92億4762万 | 146億6664万 3/31 |
| 2026年 3月期 | 1,975 10/27 | 1,114 4/7 | 404,000 8/7 | 207億5462万 | 117億665万 | 142億5238万 3/31 |
| 最新 | 1,091 2026/5/29 | 25,100 | 114億6495万 | |||
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。
