- 8198
- 2026/10/02
- 時価
- 1051億円
- PER 予
- 11.28倍
- 2010年以降
- 8.69-26.41倍
（2010-2026年） - PBR
- 1.09倍
- 2010年以降
- 0.38-1.37倍
（2010-2026年） - 配当 予
- 2.58%
- ROE 予
- 9.68%
- ROA 予
- 6%
- 資料
- Link
- CSV,JSON
マックスバリュ東海（8198）の時価総額の推移
- 2010年2月26日
- 180億132万
- 2011年2月28日
- 197億1573万
- 2012年2月29日
- 195億9328万
- 2013年2月28日
- 226億1974万
- 2014年2月28日
- 258億8822万
- 2015年2月27日
- 293億3670万
- 2016年2月29日
- 302億2146万
- 2017年2月28日
- 329億7782万
- 2018年2月28日
- 442億6431万
- 2019年2月28日
- 424億5979万
- 2020年2月28日
- 704億4112万
- 2021年2月26日
- 916億5860万
- 2022年2月28日
- 829億6836万
- 2023年2月28日
- 867億5143万
- 2024年2月29日
- 946億1559万
- 2025年2月28日
- 945億8657万
- 2026年2月27日
- 1200億5094万
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 3,320 | 3,320 | 3,280 | 3,290 | -1.5% | 13,200 | - | -2% | - | - |
| 10/01 | 3,350 | 3,360 | 3,320 | 3,340 | -0.3% | 12,100 | - | -0.48% | - | - |
| 09/30 | 3,330 | 3,355 | 3,295 | 3,350 | +1.36% | 21,800 | - | -0.03% | - | - |
| 09/29 | 3,360 | 3,360 | 3,305 | 3,305 | -1.64% | 13,100 | - | -1.25% | - | - |
| 09/28 | 3,380 | 3,385 | 3,350 | 3,360 | -1.03% | 13,300 | - | +0.51% | - | - |
| 09/25 | 3,400 | 3,410 | 3,390 | 3,395 | +0.74% | 16,800 | - | +1.71% | - | - |
| 09/24 | 3,350 | 3,395 | 3,345 | 3,370 | +1.05% | 14,500 | - | +1.17% | - | - |
| 09/18 | 3,365 | 3,370 | 3,335 | 3,335 | -0.89% | 21,100 | - | +0.24% | - | - |
| 09/17 | 3,350 | 3,380 | 3,340 | 3,365 | +0.75% | 12,600 | - | +1.26% | - | - |
| 09/16 | 3,335 | 3,345 | 3,320 | 3,340 | +0.75% | 12,900 | - | +0.75% | - | - |
| 09/15 | 3,335 | 3,375 | 3,315 | 3,315 | -0.6% | 18,800 | - | +0.15% | - | - |
| 09/14 | 3,295 | 3,335 | 3,295 | 3,335 | +1.21% | 9,700 | - | +0.91% | - | - |
| 09/11 | 3,300 | 3,320 | 3,275 | 3,295 | -1.35% | 12,800 | - | -0.09% | - | - |
| 09/10 | 3,370 | 3,370 | 3,315 | 3,340 | +0.15% | 12,500 | - | +1.49% | - | - |
| 09/09 | 3,400 | 3,400 | 3,335 | 3,335 | -2.2% | 20,900 | - | +1.65% | - | - |
| 09/08 | 3,370 | 3,410 | 3,335 | 3,410 | +1.19% | 18,600 | - | +4.19% | - | - |
| 09/07 | 3,430 | 3,430 | 3,370 | 3,370 | -1.75% | 12,900 | - | +3.25% | - | - |
| 09/04 | 3,410 | 3,450 | 3,395 | 3,430 | +0.59% | 17,400 | - | +5.18% | - | - |
| 09/03 | 3,350 | 3,410 | 3,350 | 3,410 | +1.79% | 18,500 | - | +4.67% | - | - |
| 09/02 | 3,390 | 3,390 | 3,330 | 3,350 | -0.15% | 16,100 | - | +2.89% | - | - |
| 09/01 | 3,465 | 3,470 | 3,350 | 3,355 | -3.17% | 48,700 | - | +3.07% | - | - |
| 08/31 | 3,350 | 3,465 | 3,305 | 3,465 | +2.21% | 253,400 | - | +6.58% | - | - |
| 08/28 | 3,330 | 3,390 | 3,320 | 3,390 | +1.19% | 41,300 | - | +4.5% | - | - |
| 08/27 | 3,310 | 3,360 | 3,280 | 3,350 | +1.06% | 40,700 | - | +3.46% | - | - |
| 08/26 | 3,285 | 3,325 | 3,275 | 3,315 | +1.53% | 42,100 | - | +2.54% | - | - |
| 08/25 | 3,245 | 3,280 | 3,240 | 3,265 | +0.93% | 24,100 | - | +1.05% | - | - |
| 08/24 | 3,230 | 3,250 | 3,210 | 3,235 | +0.15% | 28,200 | - | +0.15% | - | - |
| 08/21 | 3,215 | 3,235 | 3,180 | 3,230 | +0.47% | 34,100 | - | +0.06% | - | - |
| 08/20 | 3,235 | 3,260 | 3,195 | 3,215 | -0.31% | 20,400 | - | -0.34% | - | - |
| 08/19 | 3,240 | 3,250 | 3,210 | 3,225 | -0.46% | 16,600 | - | 0% | - | - |
| 08/18 | 3,235 | 3,245 | 3,200 | 3,240 | -0.31% | 17,500 | - | +0.59% | - | - |
| 08/17 | 3,235 | 3,260 | 3,220 | 3,250 | +0.46% | 14,500 | - | +0.96% | - | - |
| 08/14 | 3,170 | 3,245 | 3,170 | 3,235 | +1.57% | 21,200 | - | +0.53% | - | - |
| 08/13 | 3,170 | 3,200 | 3,140 | 3,185 | -0.47% | 90,300 | - | -1.06% | - | - |
| 08/12 | 3,195 | 3,220 | 3,180 | 3,200 | +0.47% | 16,600 | - | -0.68% | - | - |
| 08/10 | 3,200 | 3,205 | 3,145 | 3,185 | +0.47% | 20,700 | - | -1.12% | - | - |
| 08/07 | 3,125 | 3,200 | 3,125 | 3,170 | +1.44% | 20,200 | - | -1.55% | - | - |
| 08/06 | 3,090 | 3,135 | 3,070 | 3,125 | +1.13% | 47,200 | - | -2.92% | - | - |
| 08/05 | 3,130 | 3,150 | 3,085 | 3,090 | -1.28% | 45,600 | - | -3.98% | - | - |
| 08/04 | 3,195 | 3,195 | 3,130 | 3,130 | -2.03% | 25,500 | - | -2.83% | - | - |
| 08/03 | 3,300 | 3,300 | 3,195 | 3,195 | -2.44% | 22,300 | - | -0.87% | - | - |
| 07/31 | 3,360 | 3,360 | 3,275 | 3,275 | -2.53% | 20,800 | - | +1.61% | - | - |
| 07/30 | 3,370 | 3,370 | 3,305 | 3,360 | -0.3% | 16,700 | - | +4.41% | - | - |
| 07/29 | 3,295 | 3,380 | 3,290 | 3,370 | +1.81% | 22,200 | - | +4.92% | - | - |
| 07/28 | 3,270 | 3,315 | 3,265 | 3,310 | +1.07% | 15,800 | - | +3.31% | - | - |
| 07/27 | 3,245 | 3,285 | 3,230 | 3,275 | -0.15% | 27,000 | - | +2.47% | - | - |
| 07/24 | 3,235 | 3,280 | 3,185 | 3,280 | +1.39% | 21,100 | - | +2.76% | - | - |
| 07/23 | 3,240 | 3,255 | 3,210 | 3,235 | -0.15% | 18,000 | - | +1.47% | - | - |
| 07/22 | 3,245 | 3,250 | 3,215 | 3,240 | -0.31% | 18,000 | - | +1.73% | - | - |
| 07/21 | 3,275 | 3,280 | 3,230 | 3,250 | 0% | 21,900 | - | +2.1% | - | - |
| 07/17 | 3,200 | 3,280 | 3,200 | 3,250 | +1.88% | 27,900 | - | +2.14% | - | - |
| 07/16 | 3,180 | 3,225 | 3,175 | 3,190 | +0.31% | 16,300 | - | +0.22% | - | - |
| 07/15 | 3,150 | 3,190 | 3,150 | 3,180 | +0.16% | 18,300 | - | -0.25% | - | - |
| 07/14 | 3,140 | 3,215 | 3,140 | 3,175 | +1.6% | 26,800 | - | -0.59% | - | - |
| 07/13 | 3,205 | 3,240 | 3,120 | 3,125 | -2.19% | 38,700 | - | -2.28% | - | - |
| 07/10 | 3,255 | 3,255 | 3,190 | 3,195 | -1.24% | 18,100 | - | -0.28% | - | - |
| 07/09 | 3,235 | 3,240 | 3,210 | 3,235 | -0.61% | 15,400 | - | +0.87% | - | - |
| 07/08 | 3,250 | 3,275 | 3,245 | 3,255 | 0% | 12,200 | - | +1.5% | - | - |
| 07/07 | 3,185 | 3,255 | 3,180 | 3,255 | +2.36% | 15,700 | - | +1.56% | - | - |
| 07/06 | 3,170 | 3,210 | 3,170 | 3,180 | +0.63% | 15,300 | - | -0.75% | - | - |
| 07/03 | 3,175 | 3,220 | 3,160 | 3,160 | +0.96% | 19,600 | - | -1.47% | - | - |
| 07/02 | 3,110 | 3,175 | 3,110 | 3,130 | +0.97% | 26,600 | - | -2.61% | - | - |
| 07/01 | 3,165 | 3,165 | 3,085 | 3,100 | -2.21% | 43,300 | - | -3.85% | - | - |
| 06/30 | 3,195 | 3,230 | 3,160 | 3,170 | -0.63% | 18,700 | - | -2.01% | - | - |
| 06/29 | 3,190 | 3,245 | 3,180 | 3,190 | 0% | 30,800 | - | -1.73% | - | - |
| 06/26 | 3,185 | 3,210 | 3,160 | 3,190 | +0.95% | 20,900 | - | -1.94% | - | - |
| 06/25 | 3,210 | 3,220 | 3,150 | 3,160 | -1.1% | 20,600 | - | -3.19% | - | - |
| 06/24 | 3,170 | 3,210 | 3,160 | 3,195 | +0.79% | 16,100 | - | -2.47% | - | - |
| 06/23 | 3,135 | 3,185 | 3,120 | 3,170 | +1.6% | 15,100 | - | -3.56% | - | - |
| 06/22 | 3,165 | 3,210 | 3,115 | 3,120 | -1.73% | 30,300 | - | -5.48% | - | - |
| 06/19 | 3,190 | 3,225 | 3,155 | 3,175 | -0.16% | 21,900 | - | -4.19% | - | - |
| 06/18 | 3,180 | 3,235 | 3,150 | 3,180 | +0.79% | 15,900 | - | -4.39% | - | - |
| 06/17 | 3,190 | 3,240 | 3,140 | 3,155 | -1.1% | 23,300 | - | -5.48% | - | - |
| 06/16 | 3,215 | 3,215 | 3,160 | 3,190 | -0.93% | 21,100 | - | -4.8% | - | - |
| 06/15 | 3,285 | 3,335 | 3,215 | 3,220 | -2.13% | 15,600 | - | -4.2% | - | - |
| 06/12 | 3,300 | 3,335 | 3,275 | 3,290 | -0.45% | 13,500 | - | -2.37% | - | - |
| 06/11 | 3,335 | 3,335 | 3,275 | 3,305 | -0.45% | 11,000 | - | -2.13% | - | - |
| 06/10 | 3,290 | 3,365 | 3,285 | 3,320 | +1.22% | 21,600 | - | -1.89% | - | - |
| 06/09 | 3,285 | 3,330 | 3,280 | 3,280 | -0.15% | 14,400 | - | -3.24% | - | - |
| 06/08 | 3,230 | 3,310 | 3,230 | 3,285 | +0.46% | 23,900 | - | -3.27% | - | - |
| 06/05 | 3,225 | 3,345 | 3,220 | 3,270 | +1.08% | 24,100 | - | -3.88% | - | - |
| 06/04 | 3,170 | 3,255 | 3,155 | 3,235 | +0.78% | 28,300 | - | -5.08% | - | - |
| 06/03 | 3,210 | 3,240 | 3,150 | 3,210 | 0% | 29,300 | - | -6% | - | - |
| 06/02 | 3,240 | 3,265 | 3,195 | 3,210 | -1.98% | 29,500 | - | -6.28% | - | - |
| 06/01 | 3,330 | 3,350 | 3,245 | 3,275 | -1.65% | 30,300 | - | -4.71% | - | - |
| 05/29 | 3,370 | 3,410 | 3,330 | 3,330 | -1.19% | 33,200 | - | -3.37% | - | - |
| 05/28 | 3,350 | 3,380 | 3,330 | 3,370 | -0.3% | 13,900 | - | -2.43% | - | - |
| 05/27 | 3,420 | 3,440 | 3,350 | 3,380 | -1.74% | 39,600 | - | -2.34% | - | - |
| 05/26 | 3,400 | 3,460 | 3,375 | 3,440 | +1.93% | 18,500 | - | -0.81% | - | - |
| 05/25 | 3,450 | 3,465 | 3,370 | 3,375 | -2.17% | 24,100 | - | -2.79% | - | - |
| 05/22 | 3,470 | 3,470 | 3,400 | 3,450 | -0.43% | 19,500 | - | -0.81% | - | - |
| 05/21 | 3,485 | 3,510 | 3,460 | 3,465 | -0.29% | 5,900 | - | -0.46% | - | - |
| 05/20 | 3,505 | 3,530 | 3,455 | 3,475 | -1% | 10,700 | - | -0.29% | - | - |
| 05/19 | 3,450 | 3,550 | 3,450 | 3,510 | +1.89% | 11,200 | - | +0.57% | - | - |
| 05/18 | 3,495 | 3,505 | 3,445 | 3,445 | -1.43% | 9,800 | - | -1.49% | - | - |
| 05/15 | 3,465 | 3,535 | 3,465 | 3,495 | +0.58% | 15,000 | - | -0.34% | - | - |
| 05/14 | 3,450 | 3,500 | 3,450 | 3,475 | 0% | 8,100 | - | -1.11% | - | - |
| 05/13 | 3,440 | 3,495 | 3,440 | 3,475 | +1.02% | 13,600 | - | -1.33% | - | - |
| 05/12 | 3,460 | 3,485 | 3,440 | 3,440 | 0% | 11,800 | - | -2.55% | - | - |
| 05/11 | 3,475 | 3,485 | 3,435 | 3,440 | -1.01% | 9,800 | - | -2.77% | - | - |
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 2月期 | 1,276 9/29 | 980 12/11 12/9 | 58,700 2/24 | - | - | 180億132万 2/26 |
| 2011年 2月期 | 1,214 2/22 | 979 8/25 | 56,500 2/24 | 212億3771万 | 171億2662万 | 197億1573万 2/28 |
| 2012年 2月期 | 1,196 2/24 | 845 3/15 | 70,200 2/27 | 209億2282万 | 147億8243万 | 195億9328万 2/29 |
| 2013年 2月期 | 1,420 2/4 2/1 他2件 | 1,077 6/20 6/5 | 66,900 2/26 | 248億4148万 | 188億4103万 | 226億1974万 2/28 |
| 2014年 2月期 | 1,625 1/29 1/24 他2件 | 1,250 4/2 | 82,700 2/26 | 290億6036万 | 218億6750万 | 258億8822万 2/28 |
| 2015年 2月期 | 1,884 1/8 | 1,300 3/27 | 109,800 2/25 | 336億9213万 | 232億4829万 | 293億3670万 2/27 |
| 2016年 2月期 | 1,959 11/9 | 1,610 8/25 | 47,700 2/25 | 350億3338万 | 287億9211万 | 302億2146万 2/29 |
| 2017年 2月期 | 1,965 2/22 | 1,640 6/24 | 81,200 2/24 | 351億4068万 | 293億2861万 | 329億7782万 2/28 |
| 2018年 2月期 | 2,834 1/30 | 1,846 3/1 | 59,000 2/26 | 506億8127万 | 330億1257万 | 442億6431万 2/28 |
| 2019年 2月期 | 2,563 11/28 | 2,011 12/25 | 35,500 12/25 | 458億3489万 | 359億6331万 | 424億5979万 2/28 |
| 2020年 2月期 | 2,500 1/22 | 1,889 8/29 | 84,100 2/27 | 911億8462万 | 337億8155万 | 704億4112万 2/28 |
| 2021年 2月期 | 2,795 2/24 | 1,562 3/17 | 225,100 5/29 | 1019億4440万 | 569億7215万 | 916億5860万 2/26 |
| 2022年 2月期 | 2,849 2/17 | 2,443 6/1 5/31 他2件 | 76,800 5/27 | 1039億1399万 | 891億561万 | 829億6836万 2/28 |
| 2023年 2月期 | 2,899 11/30 | 2,498 3/15 | 110,400 3/18 | 926億9218万 | 798億7067万 | 867億5143万 2/28 |
| 2024年 2月期 | 3,290 2/2 2/1 他2件 | 2,622 3/14 | 113,200 2/28 | 1051億9395万 | 838億3542万 | 946億1559万 2/29 |
| 2025年 2月期 | 3,375 12/27 | 2,900 8/5 | 72,400 5/31 | 1079億1173万 | 927億2415万 | 945億8657万 2/28 |
| 2026年 2月期 | 3,950 2/12 | 2,797 4/7 | 84,000 6/20 | 1262億9669万 | 894億3085万 | 1200億5094万 2/27 |
| 最新 | 3,290 2026/10/2 | 13,200 | 1051億9395万 | |||
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。
