マックスバリュ東海（8198）の株価チャート
株価
4/16
- 前日 (4/15)
- 3,535
- 始値
- 3,550
- 高値
- 3,585
- 安値
- 3,535
- 終値 +0.99%
- 3,570
- 出来高 +10%
- 13,200
乖離率
- 株価（5日）
移動平均値 - +0.71%
3,545 - 株価（25日）
移動平均値 - -0.89%
3,602 - 出来高（5日）
移動平均値 - -25.84%
17,800
2025/11/18～2026/04/16
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 | ||||||||||
| 04/16 | 3,550 | 3,585 | 3,535 | 3,570 | +0.99% | 13,200 | 1141億4663万 | -0.89% | 12.24 | 1.17 |
| 04/15 | 3,505 | 3,560 | 3,505 | 3,535 | +0.71% | 12,000 | 1130億2755万 | -1.86% | 12.12 | 1.16 |
| 04/14 | 3,550 | 3,585 | 3,500 | 3,510 | -0.43% | 18,800 | 1122億2820万 | -2.66% | 12.03 | 1.15 |
| 04/13 | 3,585 | 3,630 | 3,515 | 3,525 | -1.67% | 31,500 | 1127億781万 | -2.35% | 12.09 | 1.16 |
| 04/10 | 3,615 | 3,665 | 3,570 | 3,585 | -0.28% | 13,500 | 1146億2624万 | -0.77% | 12.29 | 1.18 |
| 04/09 | 3,705 | 3,710 | 3,595 | 3,595 | -2.57% | 12,500 | 1149億4598万 | -0.55% | 12.33 | 1.18 |
| 04/08 | 3,700 | 3,735 | 3,690 | 3,690 | +0.27% | 12,400 | 1179億8349万 | +2.07% | 12.65 | 1.21 |
| 04/07 | 3,655 | 3,700 | 3,655 | 3,680 | +0.27% | 7,700 | 1176億6376万 | +1.88% | 12.62 | 1.21 |
| 04/06 | 3,665 | 3,695 | 3,655 | 3,670 | 0% | 6,500 | 1173億4402万 | +1.55% | 12.58 | 1.21 |
| 04/03 | 3,640 | 3,680 | 3,635 | 3,670 | -0.14% | 8,400 | 1173億4402万 | +1.44% | 12.58 | 1.21 |
| 04/02 | 3,640 | 3,700 | 3,640 | 3,675 | +0.82% | 11,600 | 1175億389万 | +1.58% | 12.6 | 1.21 |
| 04/01 | 3,625 | 3,650 | 3,610 | 3,645 | +1.11% | 13,200 | 1165億4467万 | +0.64% | 12.5 | 1.2 |
| 03/31 | 3,600 | 3,625 | 3,565 | 3,605 | -0.28% | 10,400 | 1152億6572万 | -0.63% | 12.36 | 1.18 |
| 03/30 | 3,585 | 3,630 | 3,555 | 3,615 | -1.09% | 18,800 | 1155億8546万 | -0.6% | 12.39 | 1.19 |
| 03/27 | 3,665 | 3,705 | 3,640 | 3,655 | 0% | 24,700 | 1168億6441万 | +0.22% | 12.53 | 1.2 |
| 03/26 | 3,660 | 3,680 | 3,650 | 3,655 | 0% | 14,000 | 1168億6441万 | -0.05% | 12.53 | 1.2 |
| 03/25 | 3,585 | 3,660 | 3,585 | 3,655 | +2.38% | 19,400 | 1168億6441万 | -0.33% | 12.53 | 1.2 |
| 03/24 | 3,580 | 3,615 | 3,570 | 3,570 | +1.13% | 12,900 | 1141億4663万 | -2.91% | 12.24 | 1.17 |
| 03/23 | 3,510 | 3,545 | 3,465 | 3,530 | -1.12% | 37,000 | 1128億6768万 | -4.34% | 12.1 | 1.16 |
| 03/19 | 3,595 | 3,620 | 3,570 | 3,570 | -1.52% | 8,700 | 1141億4663万 | -3.7% | 12.24 | 1.17 |
| 03/18 | 3,590 | 3,635 | 3,590 | 3,625 | +0.97% | 13,900 | 1159億519万 | -2.55% | 12.43 | 1.19 |
| 03/17 | 3,560 | 3,605 | 3,560 | 3,590 | +1.27% | 10,800 | 1147億8611万 | -3.78% | 12.31 | 1.18 |
| 03/16 | 3,535 | 3,570 | 3,525 | 3,545 | +0.28% | 14,800 | 1133億4729万 | -5.29% | 12.15 | 1.16 |
| 03/13 | 3,550 | 3,565 | 3,525 | 3,535 | -0.7% | 10,800 | 1130億2755万 | -5.91% | 12.12 | 1.16 |
| 03/12 | 3,565 | 3,590 | 3,550 | 3,560 | -0.14% | 11,300 | 1138億2689万 | -5.52% | 12.21 | 1.17 |
| 03/11 | 3,605 | 3,610 | 3,565 | 3,565 | -1.79% | 15,000 | 1139億8676万 | -5.59% | 12.22 | 1.17 |
| 03/10 | 3,625 | 3,660 | 3,610 | 3,630 | +0.69% | 14,400 | 1160億6506万 | -4.1% | 12.45 | 1.19 |
| 03/09 | 3,535 | 3,610 | 3,485 | 3,605 | 0% | 32,000 | 1152億6572万 | -4.88% | 12.36 | 1.18 |
| 03/06 | 3,625 | 3,625 | 3,580 | 3,605 | -1.1% | 15,400 | 1152億6572万 | -5.01% | 12.36 | 1.18 |
| 03/05 | 3,600 | 3,650 | 3,600 | 3,645 | +1.82% | 19,500 | 1165億4467万 | -4.05% | 12.5 | 1.2 |
| 03/04 | 3,600 | 3,600 | 3,540 | 3,580 | -1.24% | 43,900 | 1144億6637万 | -5.86% | 12.27 | 1.18 |
| 03/03 | 3,715 | 3,715 | 3,620 | 3,625 | -2.68% | 27,600 | 1159億519万 | -4.96% | 12.43 | 1.19 |
| 03/02 | 3,695 | 3,750 | 3,690 | 3,725 | -1.06% | 22,000 | 1191億258万 | -2.54% | 12.77 | 1.22 |
| 02/27 | 3,675 | 3,765 | 3,670 | 3,765 | +2.73% | 43,000 | 1203億8153万 | -1.59% | 11.71 | 1.24 |
| 02/26 | 3,630 | 3,695 | 3,610 | 3,665 | -3.17% | 70,300 | 1171億8415万 | -4.26% | 11.4 | 1.2 |
| 02/25 | 3,830 | 3,840 | 3,780 | 3,785 | -0.53% | 65,600 | 1210億2101万 | -1.38% | 11.77 | 1.24 |
| 02/24 | 3,815 | 3,830 | 3,785 | 3,805 | -0.26% | 37,800 | 1216億6049万 | -0.89% | 11.84 | 1.25 |
| 02/20 | 3,875 | 3,875 | 3,800 | 3,815 | -1.55% | 36,500 | 1219億8023万 | -0.47% | 11.87 | 1.25 |
| 02/19 | 3,900 | 3,900 | 3,860 | 3,875 | -0.64% | 19,700 | 1238億9866万 | +1.28% | 12.05 | 1.27 |
| 02/18 | 3,905 | 3,905 | 3,880 | 3,900 | +0.13% | 8,400 | 1246億9800万 | +2.15% | 12.13 | 1.28 |
| 02/17 | 3,920 | 3,920 | 3,875 | 3,895 | -0.76% | 17,100 | 1245億3813万 | +2.28% | 12.12 | 1.28 |
| 02/16 | 3,925 | 3,925 | 3,895 | 3,925 | +0.77% | 10,600 | 1254億9735万 | +3.29% | 12.21 | 1.29 |
| 02/13 | 3,945 | 3,945 | 3,895 | 3,895 | -1.27% | 21,900 | 1245億3813万 | +2.74% | 12.12 | 1.28 |
| 02/12 | 3,905 | 3,950 | 3,905 | 3,945 | +1.02% | 21,300 | 1261億3683万 | +4.28% | 12.27 | 1.3 |
| 02/10 | 3,880 | 3,920 | 3,880 | 3,905 | +0.64% | 10,300 | 1248億5787万 | +3.53% | 12.15 | 1.28 |
| 02/09 | 3,900 | 3,910 | 3,880 | 3,880 | -0.26% | 11,500 | 1240億5853万 | +3.11% | 12.07 | 1.27 |
| 02/06 | 3,895 | 3,900 | 3,870 | 3,890 | -0.13% | 13,500 | 1243億7826万 | +3.57% | 12.1 | 1.28 |
| 02/05 | 3,835 | 3,895 | 3,825 | 3,895 | +1.96% | 13,100 | 1245億3813万 | +3.92% | 12.12 | 1.28 |
| 02/04 | 3,785 | 3,835 | 3,780 | 3,820 | +1.33% | 7,300 | 1221億4009万 | +2.14% | 11.88 | 1.26 |
| 02/03 | 3,800 | 3,815 | 3,770 | 3,770 | -0.13% | 13,400 | 1205億4140万 | +1.02% | 11.73 | 1.24 |
| 02/02 | 3,760 | 3,800 | 3,760 | 3,775 | +0.67% | 17,900 | 1207億127万 | +1.32% | 11.74 | 1.24 |
| 01/30 | 3,730 | 3,760 | 3,705 | 3,750 | +0.27% | 14,200 | 1199億193万 | +0.78% | 11.67 | 1.23 |
| 01/29 | 3,675 | 3,740 | 3,640 | 3,740 | +1.08% | 23,100 | 1195億8219万 | +0.62% | 11.63 | 1.23 |
| 01/28 | 3,745 | 3,745 | 3,670 | 3,700 | -1.33% | 27,400 | 1183億323万 | -0.3% | 11.51 | 1.22 |
| 01/27 | 3,855 | 3,855 | 3,750 | 3,750 | -2.85% | 29,000 | 1199億193万 | +1.19% | 11.67 | 1.23 |
| 01/26 | 3,835 | 3,870 | 3,815 | 3,860 | +0.78% | 16,300 | 1234億1905万 | +4.35% | 12.01 | 1.27 |
| 01/23 | 3,845 | 3,860 | 3,810 | 3,830 | +0.39% | 10,500 | 1224億5983万 | +3.82% | 11.91 | 1.26 |
| 01/22 | 3,845 | 3,845 | 3,785 | 3,815 | -0.26% | 16,900 | 1219億8023万 | +3.64% | 11.87 | 1.25 |
| 01/21 | 3,900 | 3,905 | 3,825 | 3,825 | -2.3% | 22,200 | 1222億9996万 | +4.14% | 11.9 | 1.26 |
| 01/20 | 3,855 | 3,935 | 3,850 | 3,915 | +2.76% | 41,800 | 1251億7761万 | +6.85% | 12.18 | 1.29 |
| 01/19 | 3,695 | 3,810 | 3,670 | 3,810 | +4.24% | 56,900 | 1218億2036万 | +4.27% | 11.85 | 1.25 |
| 01/16 | 3,640 | 3,655 | 3,610 | 3,655 | +0.83% | 17,700 | 1168億6441万 | +0.22% | 11.37 | 1.2 |
| 01/15 | 3,675 | 3,675 | 3,620 | 3,625 | -1.36% | 35,200 | 1159億519万 | -0.58% | 11.28 | 1.19 |
| 01/14 | 3,665 | 3,685 | 3,655 | 3,675 | +0.27% | 12,200 | 1175億389万 | +0.82% | 11.43 | 1.21 |
| 01/13 | 3,705 | 3,710 | 3,665 | 3,665 | -0.54% | 17,400 | 1171億8415万 | +0.6% | 11.4 | 1.2 |
| 01/09 | 3,715 | 3,720 | 3,665 | 3,685 | -0.41% | 15,000 | 1178億2362万 | +1.18% | 11.46 | 1.21 |
| 01/08 | 3,695 | 3,715 | 3,680 | 3,700 | +0.14% | 15,200 | 1183億323万 | +1.7% | 11.51 | 1.22 |
| 01/07 | 3,665 | 3,700 | 3,655 | 3,695 | +0.96% | 11,200 | 1181億4336万 | +1.73% | 11.49 | 1.21 |
| 01/06 | 3,695 | 3,695 | 3,655 | 3,660 | -0.95% | 18,400 | 1170億2428万 | +0.88% | 11.39 | 1.2 |
| 01/05 | 3,710 | 3,730 | 3,685 | 3,695 | -0.4% | 14,900 | 1181億4336万 | +1.9% | 11.49 | 1.21 |
| 2025 | ||||||||||
| 12/30 | 3,660 | 3,715 | 3,660 | 3,710 | +0.68% | 9,800 | 1186億2297万 | +2.37% | 11.54 | 1.22 |
| 12/29 | 3,690 | 3,695 | 3,640 | 3,685 | +0.14% | 21,700 | 1178億2362万 | +1.77% | 11.46 | 1.21 |
| 12/26 | 3,640 | 3,680 | 3,640 | 3,680 | +1.38% | 14,200 | 1176億6376万 | +1.63% | 11.45 | 1.21 |
| 12/25 | 3,625 | 3,645 | 3,620 | 3,630 | 0% | 8,300 | 1160億6506万 | +0.3% | 11.29 | 1.19 |
| 12/24 | 3,630 | 3,630 | 3,610 | 3,630 | -0.41% | 8,300 | 1160億6506万 | +0.39% | 11.29 | 1.19 |
| 12/23 | 3,630 | 3,645 | 3,620 | 3,645 | +0.28% | 11,500 | 1165億4467万 | +0.91% | 11.34 | 1.2 |
| 12/22 | 3,605 | 3,640 | 3,605 | 3,635 | +0.69% | 11,600 | 1162億2493万 | +0.78% | 11.31 | 1.19 |
| 12/19 | 3,570 | 3,610 | 3,570 | 3,610 | +0.98% | 11,400 | 1154億2559万 | +0.25% | 11.23 | 1.19 |
| 12/18 | 3,565 | 3,595 | 3,540 | 3,575 | +0.14% | 18,700 | 1143億650万 | -0.64% | 11.12 | 1.17 |
| 12/17 | 3,595 | 3,620 | 3,540 | 3,570 | -0.97% | 30,400 | 1141億4663万 | -0.67% | 11.11 | 1.17 |
| 12/16 | 3,625 | 3,640 | 3,600 | 3,605 | -0.55% | 13,300 | 1152億6572万 | +0.42% | 11.21 | 1.18 |
| 12/15 | 3,615 | 3,630 | 3,615 | 3,625 | +0.28% | 5,800 | 1159億519万 | +1.14% | 11.28 | 1.19 |
| 12/12 | 3,615 | 3,645 | 3,615 | 3,615 | +0.14% | 11,400 | 1155億8546万 | +1.03% | 11.25 | 1.19 |
| 12/11 | 3,645 | 3,660 | 3,590 | 3,610 | -1.5% | 11,200 | 1154億2559万 | +1.12% | 11.23 | 1.19 |
| 12/10 | 3,635 | 3,665 | 3,625 | 3,665 | +0.83% | 8,600 | 1171億8415万 | +2.83% | 11.4 | 1.2 |
| 12/09 | 3,630 | 3,635 | 3,595 | 3,635 | +0.14% | 10,800 | 1162億2493万 | +2.25% | 11.31 | 1.19 |
| 12/08 | 3,600 | 3,630 | 3,595 | 3,630 | +0.83% | 8,600 | 1160億6506万 | +2.28% | 11.29 | 1.19 |
| 12/05 | 3,625 | 3,630 | 3,585 | 3,600 | -0.69% | 8,600 | 1151億585万 | +1.52% | 11.2 | 1.18 |
| 12/04 | 3,615 | 3,650 | 3,615 | 3,625 | 0% | 8,500 | 1159億519万 | +2.31% | 11.28 | 1.19 |
| 12/03 | 3,610 | 3,635 | 3,580 | 3,625 | +0.69% | 12,400 | 1159億519万 | +2.31% | 11.28 | 1.19 |
| 12/02 | 3,550 | 3,610 | 3,550 | 3,600 | +1.41% | 16,800 | 1151億585万 | +1.61% | 11.2 | 1.18 |
| 12/01 | 3,570 | 3,605 | 3,550 | 3,550 | -1.11% | 14,800 | 1135億716万 | +0.11% | 11.04 | 1.17 |
| 11/28 | 3,590 | 3,605 | 3,580 | 3,590 | -0.55% | 11,800 | 1147億8611万 | +1.1% | 11.17 | 1.22 |
| 11/27 | 3,635 | 3,635 | 3,595 | 3,610 | -0.82% | 24,600 | 1154億2559万 | +1.6% | 11.23 | 1.23 |
| 11/26 | 3,665 | 3,665 | 3,625 | 3,640 | 0% | 12,700 | 1163億8480万 | +2.56% | 11.32 | 1.24 |
| 11/25 | 3,690 | 3,690 | 3,600 | 3,640 | -1.36% | 21,700 | 1163億8480万 | +2.56% | 11.32 | 1.24 |
| 11/21 | 3,615 | 3,720 | 3,565 | 3,690 | +1.51% | 21,700 | 1179億8349万 | +3.97% | 11.48 | 1.26 |
| 11/20 | 3,600 | 3,650 | 3,565 | 3,635 | +2.39% | 13,800 | 1162億2493万 | +2.48% | 11.31 | 1.24 |
| 11/19 | 3,520 | 3,555 | 3,510 | 3,550 | +0.85% | 6,300 | 1135億716万 | +0.11% | 11.04 | 1.21 |
| 11/18 | 3,515 | 3,545 | 3,505 | 3,520 | +0.14% | 9,000 | 1125億4794万 | -0.71% | 10.95 | 1.2 |
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 2月期 | 2,440 3/27 | 1,301 1/22 | 40,800 10/5 | - | - | +9.75% 2/22 | -19.09% 3/19 |
| 2009年 2月期 | 1,674 6/6 | 1,000 10/8 | 42,200 6/30 | - | - | +17.59% 4/16 | -24.23% 10/8 |
| 2010年 2月期 | 1,276 9/29 | 980 12/11 12/9 | 58,700 2/24 | - | - | +13.14% 5/27 | -10.83% 10/22 |
| 2011年 2月期 | 1,214 2/22 | 979 8/25 | 56,500 2/24 | 212億3771万 | 171億2662万 | +8.47% 1/13 | -22.28% 3/15 |
| 2012年 2月期 | 1,196 2/24 | 845 3/15 | 70,200 2/27 | 209億2282万 | 147億8243万 | +5.28% 12/28 | -5.09% 3/7 |
| 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 | +11.83% 1/22 | -7.39% 3/1 |
| 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 | +9.2% 1/6 | -8.59% 3/4 |
| 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 | +13.27% 11/21 | -7.13% 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 | +6.97% 11/6 | -7.09% 3/1 |
| 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 | +3.69% 10/4 | -4.73% 2/27 |
| 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 | +11.85% 1/12 | -11.68% 3/5 |
| 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 | +4.81% 10/1 | -15.85% 12/25 |
| 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 | +8.64% 10/17 | -23.7% 3/16 |
| 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 | +15.66% 4/23 | -6.16% 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 | +4.33% 12/29 | -7.21% 2/25 |
| 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 | +3.25% 8/24 | -4.47% 3/14 |
| 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 | +6.29% 2/1 | -6.47% 3/1 |
| 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 | +4.51% 12/27 | -7.02% 8/5 |
| 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 | +7.51% 10/16 | -5.9% 3/13 |
| 最新 | 3,570 2026/4/16 | 13,200 | 1141億4663万 | -0.89% 3,602 | |||
年間値上がり率
- 1997/12/18 vs 1996/12/30
- 2219187%（22192.87倍）
- 2005/12/30 vs 2004/12/30
- 29%（1.29倍）
- 2006/12/29 vs 2005/12/30
- 49%（1.49倍）
- 2007/12/28 vs 2006/12/29
- -29%（0.71倍）
- 2008/12/30 vs 2007/12/28
- -8%（0.92倍）
- 2009/12/30 vs 2008/12/30
- -32%（0.68倍）
- 2010/12/30 vs 2009/12/30
- 4%（1.04倍）
- 2011/12/30 vs 2010/12/30
- 2%（1.02倍）
- 2012/12/28 vs 2011/12/30
- 11%（1.11倍）
- 2013/12/30 vs 2012/12/28
- 24%（1.24倍）
- 2014/12/30 vs 2013/12/30
- 19%（1.19倍）
- 2015/12/30 vs 2014/12/30
- 5%（1.05倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 33%（1.33倍）
- 2018/12/28 vs 2017/12/29
- -7%（0.93倍）
- 2019/12/30 vs 2018/12/28
- 0%（1倍）
- 2020/12/30 vs 2019/12/30
- 11%（1.11倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/12/30 vs 2023/12/29
- 12%（1.12倍）
- 2025/12/30 vs 2024/12/30
- 11%（1.11倍）
- 2026/04/16 vs 2025/12/30
- -4%（0.96倍）
- 過去安値
0円（1997/12/18） - 803150%（8032.5倍）
3,570円（4/16）
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。
