- 8228
- 2026/10/06
- 時価
- 241億円
- PER 予
- 11.51倍
- 2010年以降
- 11.48-52.58倍
（2010-2026年） - PBR
- 0.8倍
- 2010年以降
- 0.64-1.35倍
（2010-2026年） - 配当 予
- 2.68%
- ROE 予
- 6.98%
- ROA 予
- 2.14%
- 資料
- Link
- CSV,JSON
マルイチ産商（8228）の株価チャート
株価
10/7
- 前日 (10/6)
- 1,046
- 始値
- 1,047
- 高値
- 1,048
- 安値
- 1,047
- 終値 +0.1%
- 1,047
- 出来高 -76.36%
- 1,300
乖離率
- 株価（5日）
移動平均値 - -0.1%
1,048 - 株価（25日）
移動平均値 - -1.69%
1,065 - 出来高（5日）
移動平均値 - -81.94%
7,200
2026/05/14～2026/10/07
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 | ||||||||||
| 10/07 | 1,047 | 1,048 | 1,047 | 1,047 | +0.1% | 1,300 | - | -1.69% | - | - |
| 10/06 | 1,048 | 1,050 | 1,046 | 1,046 | -0.1% | 5,500 | - | -2.06% | - | - |
| 10/05 | 1,051 | 1,051 | 1,045 | 1,047 | -0.38% | 6,600 | - | -2.15% | - | - |
| 10/02 | 1,051 | 1,053 | 1,049 | 1,051 | 0% | 4,700 | - | -2.05% | - | - |
| 10/01 | 1,064 | 1,064 | 1,047 | 1,051 | -1.22% | 17,900 | - | -2.23% | - | - |
| 09/30 | 1,045 | 1,064 | 1,045 | 1,064 | +1.92% | 18,200 | - | -1.3% | - | - |
| 09/29 | 1,043 | 1,045 | 1,042 | 1,044 | -0.48% | 10,100 | - | -3.33% | - | - |
| 09/28 | 1,057 | 1,057 | 1,049 | 1,049 | -0.29% | 14,300 | - | -3.05% | - | - |
| 09/25 | 1,052 | 1,054 | 1,049 | 1,052 | +0.29% | 6,100 | - | -3.04% | - | - |
| 09/24 | 1,050 | 1,055 | 1,048 | 1,049 | 0% | 17,200 | - | -3.58% | - | - |
| 09/18 | 1,050 | 1,059 | 1,048 | 1,049 | -0.38% | 6,100 | - | -3.76% | - | - |
| 09/17 | 1,047 | 1,060 | 1,045 | 1,053 | +0.48% | 12,600 | - | -3.66% | - | - |
| 09/16 | 1,055 | 1,058 | 1,041 | 1,048 | -0.57% | 46,100 | - | -4.38% | - | - |
| 09/15 | 1,070 | 1,070 | 1,052 | 1,054 | -0.85% | 20,100 | - | -4.01% | - | - |
| 09/14 | 1,072 | 1,072 | 1,052 | 1,063 | -0.09% | 30,300 | - | -3.45% | - | - |
| 09/11 | 1,075 | 1,077 | 1,060 | 1,064 | -0.84% | 25,800 | - | -3.54% | - | - |
| 09/10 | 1,080 | 1,082 | 1,071 | 1,073 | -0.46% | 12,400 | - | -2.9% | - | - |
| 09/09 | 1,082 | 1,083 | 1,077 | 1,078 | -0.28% | 7,200 | - | -2.53% | - | - |
| 09/08 | 1,083 | 1,084 | 1,080 | 1,081 | -0.18% | 6,300 | - | -2.35% | - | - |
| 09/07 | 1,089 | 1,089 | 1,080 | 1,083 | -0.18% | 13,100 | - | -2.34% | - | - |
| 09/04 | 1,089 | 1,090 | 1,079 | 1,085 | -0.46% | 20,400 | - | -2.25% | - | - |
| 09/03 | 1,094 | 1,105 | 1,086 | 1,090 | -0.18% | 9,700 | - | -1.98% | - | - |
| 09/02 | 1,110 | 1,110 | 1,086 | 1,092 | -1.53% | 14,500 | - | -1.89% | - | - |
| 09/01 | 1,112 | 1,114 | 1,105 | 1,109 | -0.09% | 7,100 | - | -0.45% | - | - |
| 08/31 | 1,110 | 1,114 | 1,109 | 1,110 | +0.09% | 3,800 | - | -0.45% | - | - |
| 08/28 | 1,112 | 1,113 | 1,108 | 1,109 | 0% | 3,700 | - | -0.54% | - | - |
| 08/27 | 1,110 | 1,114 | 1,107 | 1,109 | -0.09% | 6,200 | - | -0.63% | - | - |
| 08/26 | 1,116 | 1,116 | 1,109 | 1,110 | -0.18% | 7,400 | - | -0.54% | - | - |
| 08/25 | 1,119 | 1,120 | 1,110 | 1,112 | -0.18% | 9,300 | - | -0.36% | - | - |
| 08/24 | 1,118 | 1,120 | 1,111 | 1,114 | +0.09% | 2,000 | - | -0.27% | - | - |
| 08/21 | 1,117 | 1,117 | 1,111 | 1,113 | 0% | 2,200 | - | -0.36% | - | - |
| 08/20 | 1,112 | 1,117 | 1,112 | 1,113 | 0% | 1,000 | - | -0.36% | - | - |
| 08/19 | 1,115 | 1,115 | 1,110 | 1,113 | -0.18% | 2,700 | - | -0.45% | - | - |
| 08/18 | 1,115 | 1,117 | 1,115 | 1,115 | 0% | 1,200 | - | -0.27% | - | - |
| 08/17 | 1,125 | 1,125 | 1,115 | 1,115 | -0.36% | 9,000 | - | -0.27% | - | - |
| 08/14 | 1,117 | 1,119 | 1,115 | 1,119 | +0.18% | 2,400 | - | +0.09% | - | - |
| 08/13 | 1,115 | 1,118 | 1,113 | 1,117 | 0% | 1,800 | - | -0.18% | - | - |
| 08/12 | 1,115 | 1,117 | 1,114 | 1,117 | +0.36% | 2,500 | - | -0.18% | - | - |
| 08/10 | 1,113 | 1,114 | 1,111 | 1,113 | +0.09% | 3,300 | - | -0.54% | - | - |
| 08/07 | 1,113 | 1,117 | 1,112 | 1,112 | 0% | 2,800 | - | -0.63% | - | - |
| 08/06 | 1,112 | 1,114 | 1,112 | 1,112 | +0.09% | 1,200 | - | -0.63% | - | - |
| 08/05 | 1,113 | 1,115 | 1,111 | 1,111 | +0.18% | 3,200 | - | -0.8% | - | - |
| 08/04 | 1,119 | 1,120 | 1,080 | 1,109 | -0.89% | 26,700 | - | -0.98% | - | - |
| 08/03 | 1,120 | 1,124 | 1,119 | 1,119 | 0% | 2,800 | - | -0.18% | - | - |
| 07/31 | 1,120 | 1,123 | 1,119 | 1,119 | -0.27% | 3,200 | - | -0.18% | - | - |
| 07/30 | 1,120 | 1,122 | 1,120 | 1,122 | +0.18% | 400 | - | 0% | - | - |
| 07/29 | 1,123 | 1,123 | 1,118 | 1,120 | -0.36% | 8,600 | - | -0.18% | - | - |
| 07/28 | 1,123 | 1,124 | 1,123 | 1,124 | +0.36% | 2,400 | - | +0.18% | - | - |
| 07/27 | 1,123 | 1,123 | 1,119 | 1,120 | +0.18% | 2,600 | - | -0.18% | - | - |
| 07/24 | 1,120 | 1,120 | 1,118 | 1,118 | -0.45% | 3,200 | - | -0.45% | - | - |
| 07/23 | 1,120 | 1,123 | 1,119 | 1,123 | +0.45% | 1,500 | - | 0% | - | - |
| 07/22 | 1,120 | 1,120 | 1,118 | 1,118 | -0.09% | 2,300 | - | -0.45% | - | - |
| 07/21 | 1,118 | 1,124 | 1,118 | 1,119 | -0.09% | 3,500 | - | -0.44% | - | - |
| 07/17 | 1,128 | 1,128 | 1,119 | 1,120 | -0.71% | 2,300 | - | -0.36% | - | - |
| 07/16 | 1,119 | 1,128 | 1,118 | 1,128 | +0.98% | 2,700 | - | +0.27% | - | - |
| 07/15 | 1,137 | 1,137 | 1,117 | 1,117 | -0.53% | 29,300 | - | -0.71% | - | - |
| 07/14 | 1,120 | 1,124 | 1,118 | 1,123 | +0.27% | 10,500 | - | -0.27% | - | - |
| 07/13 | 1,120 | 1,120 | 1,119 | 1,120 | -0.18% | 4,900 | - | -0.53% | - | - |
| 07/10 | 1,128 | 1,128 | 1,119 | 1,122 | +0.27% | 10,300 | - | -0.53% | - | - |
| 07/09 | 1,120 | 1,121 | 1,118 | 1,119 | -0.18% | 5,400 | - | -0.8% | - | - |
| 07/08 | 1,120 | 1,121 | 1,118 | 1,121 | +0.18% | 7,000 | - | -0.71% | - | - |
| 07/07 | 1,120 | 1,130 | 1,119 | 1,119 | +0.09% | 3,600 | - | -0.97% | - | - |
| 07/06 | 1,120 | 1,124 | 1,118 | 1,118 | -0.62% | 9,400 | - | -1.15% | - | - |
| 07/03 | 1,123 | 1,125 | 1,119 | 1,125 | +0.54% | 2,300 | - | -0.62% | - | - |
| 07/02 | 1,130 | 1,130 | 1,117 | 1,119 | +0.27% | 1,300 | - | -1.15% | - | - |
| 07/01 | 1,119 | 1,121 | 1,116 | 1,116 | -0.27% | 4,600 | - | -1.5% | - | - |
| 06/30 | 1,120 | 1,137 | 1,118 | 1,119 | -0.97% | 4,000 | - | -1.32% | - | - |
| 06/29 | 1,137 | 1,137 | 1,116 | 1,130 | +0.71% | 7,100 | - | -0.35% | - | - |
| 06/26 | 1,120 | 1,122 | 1,119 | 1,122 | -1.49% | 6,200 | - | -1.15% | - | - |
| 06/25 | 1,120 | 1,139 | 1,119 | 1,139 | +1.42% | 4,400 | - | +0.35% | - | - |
| 06/24 | 1,120 | 1,123 | 1,120 | 1,123 | -0.27% | 5,300 | - | -1.14% | - | - |
| 06/23 | 1,130 | 1,130 | 1,126 | 1,126 | -0.18% | 4,400 | - | -0.97% | - | - |
| 06/22 | 1,132 | 1,145 | 1,128 | 1,128 | -0.35% | 2,400 | - | -0.88% | - | - |
| 06/19 | 1,131 | 1,134 | 1,131 | 1,132 | +0.27% | 1,000 | - | -0.53% | - | - |
| 06/18 | 1,130 | 1,132 | 1,129 | 1,129 | -0.35% | 4,400 | - | -0.88% | - | - |
| 06/17 | 1,132 | 1,133 | 1,132 | 1,133 | +0.18% | 600 | - | -0.61% | - | - |
| 06/16 | 1,135 | 1,135 | 1,131 | 1,131 | +0.09% | 1,600 | - | -0.88% | - | - |
| 06/15 | 1,134 | 1,134 | 1,130 | 1,130 | +0.18% | 6,400 | - | -0.96% | - | - |
| 06/12 | 1,135 | 1,139 | 1,128 | 1,128 | -0.97% | 12,700 | - | -1.23% | - | - |
| 06/11 | 1,136 | 1,139 | 1,136 | 1,139 | +0.18% | 1,600 | - | -0.35% | - | - |
| 06/10 | 1,135 | 1,141 | 1,134 | 1,137 | 0% | 4,400 | - | -0.52% | - | - |
| 06/09 | 1,144 | 1,144 | 1,137 | 1,137 | -0.79% | 700 | - | -0.52% | - | - |
| 06/08 | 1,146 | 1,146 | 1,134 | 1,146 | 0% | 600 | - | +0.17% | - | - |
| 06/05 | 1,139 | 1,146 | 1,139 | 1,146 | +0.79% | 800 | - | +0.17% | - | - |
| 06/04 | 1,134 | 1,137 | 1,132 | 1,137 | +0.09% | 2,100 | - | -0.7% | - | - |
| 06/03 | 1,145 | 1,145 | 1,134 | 1,136 | -0.79% | 4,000 | - | -0.87% | - | - |
| 06/02 | 1,135 | 1,145 | 1,134 | 1,145 | +0.7% | 1,600 | - | -0.17% | - | - |
| 06/01 | 1,137 | 1,137 | 1,133 | 1,137 | +0.09% | 1,600 | - | -0.87% | - | - |
| 05/29 | 1,137 | 1,140 | 1,136 | 1,136 | 0% | 1,100 | - | -1.13% | - | - |
| 05/28 | 1,137 | 1,137 | 1,136 | 1,136 | 0% | 600 | - | -1.22% | - | - |
| 05/27 | 1,139 | 1,139 | 1,136 | 1,136 | -0.18% | 600 | - | -1.3% | - | - |
| 05/26 | 1,145 | 1,145 | 1,137 | 1,138 | 0% | 3,100 | - | -1.22% | - | - |
| 05/25 | 1,144 | 1,145 | 1,138 | 1,138 | -0.44% | 3,700 | - | -1.3% | - | - |
| 05/22 | 1,143 | 1,145 | 1,143 | 1,143 | +0.18% | 500 | - | -0.95% | - | - |
| 05/21 | 1,140 | 1,151 | 1,139 | 1,141 | -0.61% | 3,000 | - | -1.21% | - | - |
| 05/20 | 1,142 | 1,148 | 1,140 | 1,148 | -0.26% | 3,800 | - | -0.69% | - | - |
| 05/19 | 1,152 | 1,152 | 1,151 | 1,151 | +0.09% | 200 | - | -0.6% | - | - |
| 05/18 | 1,148 | 1,150 | 1,147 | 1,150 | +0.17% | 700 | - | -0.78% | - | - |
| 05/15 | 1,150 | 1,150 | 1,146 | 1,148 | -0.61% | 7,600 | - | -1.03% | - | - |
| 05/14 | 1,150 | 1,155 | 1,150 | 1,155 | +0.43% | 1,800 | - | -0.52% | - | - |
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 | |
| 2007年 3月期 | 901 7/18 | 700 5/30 | 14,000 6/15 | - | - | +14.25% 7/18 | -8.9% 9/26 |
| 2008年 3月期 | 780 5/11 4/16 | 500 2/26 | 18,500 1/15 | - | - | +15.84% 3/21 | -9.56% 10/17 |
| 2009年 3月期 | 625 4/15 | 445 3/30 | 18,400 1/15 | - | - | +11% 4/15 | -12.33% 11/4 |
| 2010年 3月期 | 780 9/15 8/18 | 450 4/1 | 16,800 7/15 | - | - | +21.47% 8/17 | -17.25% 1/6 |
| 2011年 3月期 | 662 7/15 | 527 3/16 | 19,200 7/15 | 153億610万 | 121億8476万 | +9.24% 7/15 | -8.2% 3/16 |
| 2012年 3月期 | 721 1/16 | 580 4/11 | 17,900 7/15 | 166億7024万 | 134億1018万 | +7.91% 1/16 | -4.95% 9/30 |
| 2013年 3月期 | 832 3/26 | 672 10/15 | 17,400 7/17 | 192億3667万 | 155億3731万 | +7.57% 1/15 | -4.61% 4/2 |
| 2014年 3月期 | 931 8/30 | 756 6/10 | 20,800 6/10 | 215億2565万 | 174億7947万 | +8.99% 7/16 | -6.54% 6/17 |
| 2015年 3月期 | 1,069 1/19 | 835 4/7 | 74,300 2/24 | 247億1634万 | 193億603万 | +6.55% 7/17 | -10.14% 2/24 |
| 2016年 3月期 | 1,019 8/6 | 853 3/24 3/23 | 16,200 1/15 | 235億6029万 | 197億2221万 | +4.19% 8/5 | -8.15% 8/24 |
| 2017年 3月期 | 999 3/15 | 815 5/30 | 19,800 7/15 | 230億9787万 | 188億4361万 | +6.34% 7/20 | -3.86% 9/29 |
| 2018年 3月期 | 1,247 9/11 | 969 4/7 | 15,700 1/12 | 288億3188万 | 224億424万 | +12.23% 7/19 | -10.79% 9/28 |
| 2019年 3月期 | 1,215 7/13 | 980 11/28 | 20,400 7/17 | 280億9201万 | 226億5858万 | +7.69% 1/15 | -6.5% 10/19 |
| 2020年 3月期 | 1,200 7/12 | 845 3/18 | 20,600 7/16 | 277億4520万 | 195億3724万 | +10.68% 4/28 | -13.12% 3/18 |
| 2021年 3月期 | 1,200 7/3 6/29 | 884 4/6 | 22,900 7/15 | 277億4520万 | 204億3896万 | +11.26% 5/13 | -9.05% 10/6 |
| 2022年 3月期 | 1,100 9/28 | 1,012 10/5 | 25,000 7/15 | 254億3310万 | 233億9845万 | +3.24% 5/11 | -4.77% 10/5 |
| 2023年 3月期 | 1,150 1/16 | 1,011 10/27 | 26,700 7/15 | 265億8915万 | 233億7533万 | +4.26% 1/13 | -5.47% 10/27 |
| 2024年 3月期 | 1,368 1/12 | 1,056 4/6 | 32,000 7/18 | 316億2952万 | 244億1577万 | +8.89% 12/18 | -6.78% 4/16 |
| 2025年 3月期 | 1,348 7/8 7/5 | 1,059 2/10 | 24,200 12/16 | 311億6710万 | 244億8513万 | +5.09% 6/12 | -8.22% 8/5 |
| 2026年 3月期 | 1,278 3/2 2/27 | 1,001 4/7 | 36,100 3/16 | 295億4863万 | 231億4412万 | +4.36% 5/15 | -5.68% 3/23 |
| 最新 | 1,047 2026/10/7 | 1,300 | 242億768万 | -1.69% 1,065 | |||
年間値上がり率
- 1989/12/29 vs 1988/12/28
- 37%（1.37倍）
- 1990/12/28 vs 1989/12/29
- 17%（1.17倍）
- 1991/12/26 vs 1990/12/28
- -3%（0.97倍）
- 1992/12/25 vs 1991/12/26
- -14%（0.86倍）
- 1993/12/24 vs 1992/12/25
- -13%（0.87倍）
- 1994/12/26 vs 1993/12/24
- 2%（1.02倍）
- 1995/12/26 vs 1994/12/26
- -3%（0.97倍）
- 1996/12/26 vs 1995/12/26
- -4%（0.96倍）
- 1997/12/26 vs 1996/12/26
- -2%（0.98倍）
- 1998/12/25 vs 1997/12/26
- -1%（0.99倍）
- 1999/12/28 vs 1998/12/25
- -3%（0.97倍）
- 2000/12/26 vs 1999/12/28
- -14%（0.86倍）
- 2001/12/26 vs 2000/12/26
- -24%（0.76倍）
- 2002/12/26 vs 2001/12/26
- 22%（1.22倍）
- 2003/12/26 vs 2002/12/26
- 8%（1.08倍）
- 2004/12/27 vs 2003/12/26
- -28%（0.72倍）
- 2005/12/30 vs 2004/12/27
- 8%（1.08倍）
- 2006/12/29 vs 2005/12/30
- 4%（1.04倍）
- 2007/12/26 vs 2006/12/29
- -28%（0.72倍）
- 2008/12/30 vs 2007/12/26
- -16%（0.84倍）
- 2009/12/30 vs 2008/12/30
- 19%（1.19倍）
- 2010/12/30 vs 2009/12/30
- 0%（1倍）
- 2011/12/30 vs 2010/12/30
- 13%（1.13倍）
- 2012/12/28 vs 2011/12/30
- 9%（1.09倍）
- 2013/12/26 vs 2012/12/28
- 18%（1.18倍）
- 2014/12/30 vs 2013/12/26
- 20%（1.2倍）
- 2015/12/30 vs 2014/12/30
- -11%（0.89倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- 14%（1.14倍）
- 2018/12/28 vs 2017/12/29
- -5%（0.95倍）
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/29 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/28 vs 2022/12/29
- 20%（1.2倍）
- 2024/12/30 vs 2023/12/28
- -15%（0.85倍）
- 2025/12/30 vs 2024/12/30
- 9%（1.09倍）
- 2026/10/07 vs 2025/12/30
- -12%（0.88倍）
- 過去安値
445円（2009/03/30） - 135%（2.35倍）
1,047円（10/7）
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。
