マキヤ（9890）の株価チャート
株価
3/27
- 前日 (3/26)
- 1,248
- 始値
- 1,248
- 高値
- 1,252
- 安値
- 1,241
- 終値 -0.32%
- 1,244
- 出来高 -10%
- 2,700
乖離率
- 株価（5日）
移動平均値 - +0.4%
1,239 - 株価（25日）
移動平均値 - +0.81%
1,234 - 出来高（5日）
移動平均値 - -20.12%
3,380
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 1,248 | 1,252 | 1,241 | 1,244 | -0.32% | 2,700 | 131億1200万 | +0.81% | 8.19 | 0.57 |
| 03/26 | 1,243 | 1,249 | 1,238 | 1,248 | +0.4% | 3,000 | 131億5416万 | +1.13% | 8.21 | 0.57 |
| 03/25 | 1,230 | 1,243 | 1,230 | 1,243 | +1.14% | 1,400 | 131億146万 | +0.81% | 8.18 | 0.57 |
| 03/24 | 1,237 | 1,238 | 1,226 | 1,229 | -0.16% | 1,200 | 129億5390万 | -0.32% | 8.09 | 0.56 |
| 03/23 | 1,236 | 1,243 | 1,217 | 1,231 | -0.89% | 8,600 | 129億7498万 | -0.16% | 8.1 | 0.56 |
| 03/19 | 1,247 | 1,251 | 1,239 | 1,242 | -0.32% | 3,900 | 130億9092万 | +0.73% | 8.18 | 0.57 |
| 03/18 | 1,241 | 1,247 | 1,240 | 1,246 | +0.4% | 2,000 | 131億3308万 | +0.97% | 8.2 | 0.57 |
| 03/17 | 1,240 | 1,241 | 1,238 | 1,241 | +0.49% | 1,800 | 130億8038万 | +0.49% | 8.17 | 0.57 |
| 03/16 | 1,237 | 1,239 | 1,232 | 1,235 | -0.08% | 2,100 | 130億1714万 | 0% | 8.13 | 0.56 |
| 03/13 | 1,243 | 1,243 | 1,229 | 1,236 | +0.08% | 1,900 | 130億2768万 | +0.08% | 8.14 | 0.56 |
| 03/12 | 1,240 | 1,244 | 1,229 | 1,235 | +0.32% | 1,000 | 130億1714万 | -0.08% | 8.13 | 0.56 |
| 03/11 | 1,228 | 1,234 | 1,228 | 1,231 | +0.74% | 2,200 | 129億7498万 | -0.4% | 8.1 | 0.56 |
| 03/10 | 1,220 | 1,227 | 1,220 | 1,222 | +1.33% | 900 | 128億8012万 | -1.21% | 8.04 | 0.56 |
| 03/09 | 1,210 | 1,210 | 1,200 | 1,206 | -1.31% | 2,500 | 127億1148万 | -2.58% | 7.94 | 0.55 |
| 03/06 | 1,223 | 1,224 | 1,215 | 1,222 | 0% | 2,700 | 128億8012万 | -1.37% | 8.04 | 0.56 |
| 03/05 | 1,222 | 1,226 | 1,216 | 1,222 | +1.5% | 3,600 | 128億8012万 | -1.53% | 8.04 | 0.56 |
| 03/04 | 1,233 | 1,238 | 1,200 | 1,204 | -2.9% | 8,400 | 126億9040万 | -3.06% | 7.93 | 0.55 |
| 03/03 | 1,238 | 1,240 | 1,231 | 1,240 | +0.08% | 1,600 | 130億6984万 | -0.4% | 8.16 | 0.57 |
| 03/02 | 1,240 | 1,245 | 1,230 | 1,239 | -0.56% | 4,700 | 130億5930万 | -0.56% | 8.16 | 0.57 |
| 02/27 | 1,245 | 1,247 | 1,245 | 1,246 | +0.24% | 800 | 131億3308万 | 0% | 8.2 | 0.57 |
| 02/26 | 1,242 | 1,249 | 1,239 | 1,243 | 0% | 3,800 | 131億146万 | -0.32% | 8.18 | 0.57 |
| 02/25 | 1,238 | 1,243 | 1,238 | 1,243 | +0.32% | 300 | 131億146万 | -0.4% | 8.18 | 0.57 |
| 02/24 | 1,234 | 1,241 | 1,233 | 1,239 | +0.32% | 3,300 | 130億5930万 | -0.88% | 8.16 | 0.57 |
| 02/20 | 1,240 | 1,240 | 1,233 | 1,235 | -0.4% | 2,200 | 130億1714万 | -1.12% | 8.13 | 0.56 |
| 02/19 | 1,232 | 1,240 | 1,232 | 1,240 | +0.65% | 200 | 130億6984万 | -0.72% | 8.16 | 0.57 |
| 02/18 | 1,244 | 1,244 | 1,227 | 1,232 | -0.24% | 1,900 | 129億8552万 | -1.44% | 8.11 | 0.56 |
| 02/17 | 1,230 | 1,262 | 1,230 | 1,235 | +0.82% | 3,900 | 130億1714万 | -1.28% | 8.13 | 0.56 |
| 02/16 | 1,235 | 1,235 | 1,225 | 1,225 | -0.81% | 5,400 | 129億1174万 | -2.08% | 8.06 | 0.56 |
| 02/13 | 1,240 | 1,240 | 1,231 | 1,235 | -0.4% | 4,700 | 130億1714万 | -1.28% | 8.13 | 0.56 |
| 02/12 | 1,248 | 1,254 | 1,240 | 1,240 | -1.9% | 9,800 | 130億6984万 | -0.8% | 8.16 | 0.57 |
| 02/10 | 1,261 | 1,284 | 1,257 | 1,264 | +0.64% | 7,100 | 133億2281万 | +1.2% | 8.32 | 0.58 |
| 02/09 | 1,258 | 1,263 | 1,255 | 1,256 | +0.96% | 1,800 | 132億3849万 | +0.72% | 8.27 | 0.57 |
| 02/06 | 1,246 | 1,248 | 1,241 | 1,244 | -0.24% | 4,200 | 131億1200万 | -0.16% | 8.19 | 0.57 |
| 02/05 | 1,259 | 1,259 | 1,247 | 1,247 | -0.87% | 2,300 | 131億4362万 | +0.24% | 8.21 | 0.57 |
| 02/04 | 1,247 | 1,258 | 1,247 | 1,258 | +1.13% | 3,100 | 132億5957万 | +1.21% | 8.28 | 0.57 |
| 02/03 | 1,244 | 1,250 | 1,244 | 1,244 | +0.08% | 1,100 | 131億1200万 | +0.24% | 8.19 | 0.57 |
| 02/02 | 1,252 | 1,252 | 1,243 | 1,243 | 0% | 3,000 | 131億146万 | +0.32% | 8.18 | 0.57 |
| 01/30 | 1,245 | 1,258 | 1,240 | 1,243 | +0.16% | 2,500 | 131億146万 | +0.49% | 8.18 | 0.57 |
| 01/29 | 1,247 | 1,247 | 1,236 | 1,241 | -1.12% | 2,300 | 130億8038万 | +0.49% | 8.17 | 0.57 |
| 01/28 | 1,261 | 1,261 | 1,248 | 1,255 | -0.48% | 2,000 | 132億2795万 | +1.78% | 8.26 | 0.57 |
| 01/27 | 1,270 | 1,270 | 1,253 | 1,261 | -0.71% | 1,500 | 132億9119万 | +2.44% | 8.3 | 0.58 |
| 01/26 | 1,261 | 1,278 | 1,261 | 1,270 | +0.79% | 2,800 | 133億8605万 | +3.34% | 8.36 | 0.58 |
| 01/23 | 1,257 | 1,260 | 1,250 | 1,260 | +0.08% | 1,700 | 132億8065万 | +2.77% | 8.29 | 0.58 |
| 01/22 | 1,268 | 1,268 | 1,258 | 1,259 | +0.24% | 1,300 | 132億7011万 | +2.86% | 8.29 | 0.57 |
| 01/21 | 1,256 | 1,280 | 1,233 | 1,256 | -1.57% | 4,500 | 132億3849万 | +2.87% | 8.27 | 0.57 |
| 01/20 | 1,293 | 1,293 | 1,276 | 1,276 | -0.55% | 7,000 | 134億4929万 | +4.68% | 8.4 | 0.58 |
| 01/19 | 1,252 | 1,286 | 1,240 | 1,283 | +4.31% | 12,900 | 135億2307万 | +5.6% | 8.45 | 0.59 |
| 01/16 | 1,251 | 1,251 | 1,230 | 1,230 | -0.81% | 2,600 | 129億6444万 | +1.65% | 8.1 | 0.56 |
| 01/15 | 1,246 | 1,250 | 1,240 | 1,240 | -0.96% | 3,600 | 130億6984万 | +2.56% | 8.16 | 0.57 |
| 01/14 | 1,258 | 1,258 | 1,240 | 1,252 | -0.48% | 3,200 | 131億9633万 | +3.73% | 8.24 | 0.57 |
| 01/13 | 1,237 | 1,261 | 1,233 | 1,258 | +2.61% | 5,700 | 132億5957万 | +4.4% | 8.28 | 0.57 |
| 01/09 | 1,229 | 1,232 | 1,222 | 1,226 | +0.08% | 2,600 | 129億2228万 | +2% | 8.07 | 0.56 |
| 01/08 | 1,224 | 1,229 | 1,224 | 1,225 | +0.33% | 4,500 | 129億1174万 | +2% | 8.06 | 0.56 |
| 01/07 | 1,219 | 1,224 | 1,219 | 1,221 | 0% | 2,100 | 128億6958万 | +1.75% | 8.04 | 0.56 |
| 01/06 | 1,222 | 1,223 | 1,215 | 1,221 | +0.33% | 3,100 | 128億6958万 | +1.75% | 8.04 | 0.56 |
| 01/05 | 1,209 | 1,217 | 1,206 | 1,217 | +0.66% | 3,400 | 128億2742万 | +1.5% | 8.01 | 0.56 |
| 2025 | ||||||||||
| 12/30 | 1,205 | 1,209 | 1,198 | 1,209 | +0.25% | 3,200 | 127億4310万 | +0.92% | 7.96 | 0.55 |
| 12/29 | 1,210 | 1,217 | 1,206 | 1,206 | -0.33% | 3,400 | 127億1148万 | +0.67% | 7.94 | 0.55 |
| 12/26 | 1,212 | 1,214 | 1,208 | 1,210 | +0.17% | 2,600 | 127億5364万 | +1% | 7.96 | 0.55 |
| 12/25 | 1,203 | 1,210 | 1,201 | 1,208 | +0.92% | 1,600 | 127億3256万 | +0.92% | 7.95 | 0.55 |
| 12/24 | 1,201 | 1,220 | 1,197 | 1,197 | -0.08% | 3,400 | 126億1661万 | 0% | 7.88 | 0.55 |
| 12/23 | 1,198 | 1,203 | 1,195 | 1,198 | -0.17% | 2,000 | 126億2715万 | 0% | 7.89 | 0.55 |
| 12/22 | 1,199 | 1,200 | 1,196 | 1,200 | +0.08% | 1,500 | 126億4824万 | +0.17% | 7.9 | 0.55 |
| 12/19 | 1,196 | 1,199 | 1,195 | 1,199 | +0.25% | 800 | 126億3769万 | -0.08% | 7.89 | 0.55 |
| 12/18 | 1,200 | 1,201 | 1,196 | 1,196 | 0% | 1,200 | 126億607万 | -0.42% | 7.87 | 0.55 |
| 12/17 | 1,190 | 1,196 | 1,190 | 1,196 | -0.33% | 1,200 | 126億607万 | -0.5% | 7.87 | 0.55 |
| 12/16 | 1,208 | 1,210 | 1,194 | 1,200 | -0.58% | 3,700 | 126億4824万 | -0.25% | 7.9 | 0.55 |
| 12/15 | 1,207 | 1,207 | 1,200 | 1,207 | +0.92% | 10,200 | 127億2202万 | +0.17% | 7.94 | 0.55 |
| 12/12 | 1,197 | 1,203 | 1,194 | 1,196 | +0.17% | 4,700 | 126億607万 | -0.75% | 7.87 | 0.55 |
| 12/11 | 1,185 | 1,196 | 1,175 | 1,194 | +0.76% | 4,600 | 125億8499万 | -0.91% | 7.86 | 0.55 |
| 12/10 | 1,192 | 1,196 | 1,160 | 1,185 | +1.28% | 8,400 | 124億9013万 | -1.74% | 7.8 | 0.54 |
| 12/09 | 1,191 | 1,192 | 1,160 | 1,170 | -2.01% | 8,000 | 123億3203万 | -3.07% | 7.7 | 0.53 |
| 12/08 | 1,200 | 1,200 | 1,185 | 1,194 | -0.25% | 5,900 | 125億8499万 | -1.16% | 7.86 | 0.55 |
| 12/05 | 1,194 | 1,197 | 1,194 | 1,197 | +0.25% | 1,100 | 126億1661万 | -0.99% | 7.88 | 0.55 |
| 12/04 | 1,196 | 1,196 | 1,190 | 1,194 | -0.17% | 700 | 125億8499万 | -1.32% | 7.86 | 0.55 |
| 12/03 | 1,195 | 1,196 | 1,191 | 1,196 | +0.08% | 1,300 | 126億607万 | -1.32% | 7.87 | 0.55 |
| 12/02 | 1,195 | 1,198 | 1,192 | 1,195 | -0.42% | 1,400 | 125億9553万 | -1.48% | 7.87 | 0.55 |
| 12/01 | 1,205 | 1,205 | 1,199 | 1,200 | -0.41% | 2,600 | 126億4824万 | -1.15% | 7.9 | 0.55 |
| 11/28 | 1,200 | 1,205 | 1,198 | 1,205 | +0.58% | 1,800 | 127億94万 | -0.82% | 7.93 | 0.55 |
| 11/27 | 1,205 | 1,206 | 1,198 | 1,198 | -0.58% | 1,700 | 126億2715万 | -1.48% | 7.89 | 0.55 |
| 11/26 | 1,192 | 1,210 | 1,192 | 1,205 | 0% | 3,300 | 127億94万 | -0.9% | 7.93 | 0.55 |
| 11/25 | 1,202 | 1,208 | 1,202 | 1,205 | +0.42% | 1,200 | 127億94万 | -0.99% | 7.93 | 0.55 |
| 11/21 | 1,207 | 1,211 | 1,180 | 1,200 | +1.35% | 2,800 | 126億4824万 | -1.4% | 7.9 | 0.55 |
| 11/20 | 1,213 | 1,213 | 1,184 | 1,184 | -2.39% | 3,700 | 124億7959万 | -2.79% | 7.79 | 0.54 |
| 11/19 | 1,217 | 1,217 | 1,213 | 1,213 | -0.33% | 2,300 | 127億8526万 | -0.41% | 7.98 | 0.55 |
| 11/18 | 1,228 | 1,228 | 1,217 | 1,217 | +0.08% | 1,000 | 128億2742万 | 0% | 8.01 | 0.56 |
| 11/17 | 1,228 | 1,228 | 1,216 | 1,216 | -0.98% | 2,100 | 128億1688万 | 0% | 8 | 0.56 |
| 11/14 | 1,229 | 1,229 | 1,218 | 1,228 | -1.29% | 800 | 129億4336万 | +1.07% | 8.08 | 0.56 |
| 11/13 | 1,246 | 1,246 | 1,236 | 1,244 | +1.8% | 2,600 | 131億1200万 | +2.47% | 8.19 | 0.57 |
| 11/12 | 1,203 | 1,226 | 1,203 | 1,222 | +1.58% | 3,000 | 128億8012万 | +0.83% | 8.04 | 0.56 |
| 11/11 | 1,246 | 1,261 | 1,202 | 1,203 | -3.45% | 10,500 | 126億7986万 | -0.74% | 7.92 | 0.55 |
| 11/10 | 1,225 | 1,246 | 1,222 | 1,246 | +2.81% | 4,100 | 131億3308万 | +2.81% | 8.2 | 0.57 |
| 11/07 | 1,211 | 1,217 | 1,211 | 1,212 | +0.17% | 1,100 | 127億7472万 | +0.08% | 7.98 | 0.55 |
| 11/06 | 1,222 | 1,225 | 1,210 | 1,210 | -0.58% | 1,600 | 127億5364万 | -0.17% | 7.96 | 0.55 |
| 11/05 | 1,204 | 1,217 | 1,201 | 1,217 | +1.08% | 1,600 | 128億2742万 | +0.33% | 8.01 | 0.56 |
| 11/04 | 1,205 | 1,214 | 1,204 | 1,204 | -0.08% | 1,800 | 126億9040万 | -0.91% | 7.93 | 0.55 |
| 10/31 | 1,215 | 1,218 | 1,205 | 1,205 | -0.66% | 2,100 | 127億94万 | -1.07% | 7.93 | 0.55 |
| 10/30 | 1,230 | 1,245 | 1,213 | 1,213 | -1.06% | 2,500 | 127億8526万 | -0.66% | 7.98 | 0.55 |
| 10/29 | 1,241 | 1,241 | 1,210 | 1,226 | 0% | 3,300 | 129億2228万 | +0.16% | 8.07 | 0.56 |
| 10/28 | 1,241 | 1,247 | 1,226 | 1,226 | -1.21% | 3,400 | 129億2228万 | 0% | 8.07 | 0.56 |
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 | 1,013 5/15 | 870 11/27 | 7,500 9/21 | - | - | +4.38% 7/18 | -6.68% 11/27 |
| 2008年 3月期 | 989 10/15 9/18 | 800 3/17 | 5,700 6/4 | - | - | +6.27% 9/19 | -5.88% 3/31 |
| 2009年 3月期 | 919 9/16 | 500 3/3 2/26 | 10,400 2/17 | - | - | +8.64% 2/17 | -18.03% 1/28 |
| 2010年 3月期 | 989 9/17 | 366 12/1 | 178,500 9/16 | - | - | +55.96% 8/25 | -33.69% 10/5 |
| 2011年 3月期 | 444 2/18 | 340 3/16 3/15 | 22,800 5/7 | 46億7984万 | 35億8366万 | +6.61% 12/16 | -11.67% 3/15 |
| 2012年 3月期 | 449 2/15 | 392 4/6 | 14,000 7/15 | 47億3254万 | 41億3175万 | +4.95% 7/14 | -4.4% 3/30 |
| 2013年 3月期 | 444 3/26 3/25 他2件 | 397 10/24 9/26 | 18,100 12/17 | 46億7984万 | 41億8445万 | +3.94% 5/9 | -4.37% 6/6 |
| 2014年 3月期 | 470 1/23 | 412 2/4 | 21,600 7/16 | 49億5389万 | 43億4256万 | +5.63% 1/22 | -5.43% 6/7 |
| 2015年 3月期 | 630 3/18 | 431 4/22 | 19,900 7/15 | 66億4032万 | 45億4282万 | +9.12% 1/15 | -6.01% 10/16 |
| 2016年 3月期 | 666 8/6 | 559 4/3 | 13,400 12/15 | 70億1977万 | 58億9197万 | +5.74% 12/14 | -5.84% 9/8 |
| 2017年 3月期 | 719 3/21 | 577 7/15 6/24 | 13,800 7/15 | 75億7840万 | 60億8169万 | +4.55% 7/13 | -4.61% 9/28 |
| 2018年 3月期 | 825 1/30 | 625 4/24 | 17,900 12/15 | 86億9566万 | 65億8762万 | +7.58% 1/30 | -1.6% 8/2 |
| 2019年 3月期 | 921 6/18 | 690 12/25 | 16,900 6/18 | 97億752万 | 72億7273万 | +12.6% 6/13 | -8.28% 10/25 |
| 2020年 3月期 | 777 7/12 | 606 3/13 | 20,100 12/16 | 81億8973万 | 63億8736万 | +7.6% 5/8 | -6.9% 3/13 |
| 2021年 3月期 | 1,508 8/25 | 665 4/6 | 238,100 8/5 | 158億9462万 | 70億923万 | +27.33% 8/25 | -13.29% 12/23 |
| 2022年 3月期 | 1,023 5/7 4/2 | 685 1/31 | 51,600 5/10 | 107億8262万 | 72億2003万 | +2.3% 6/16 | -10.12% 11/29 |
| 2023年 3月期 | 750 9/27 | 695 1/5 12/28 他3件 | 10,800 7/19 | 79億515万 | 73億2543万 | +3.75% 5/8 | -2.3% 10/3 |
| 2024年 3月期 | 1,200 10/24 | 700 4/7 4/6 他2件 | 429,700 10/24 | 126億4824万 | 73億7814万 | +22.03% 10/23 | -6.8% 10/4 |
| 2025年 3月期 | 1,127 3/17 | 814 8/5 | 57,800 12/25 | 118億7880万 | 85億7972万 | +9.57% 12/25 | -18.15% 8/5 |
| 最新 | 1,244 2026/3/27 | 2,700 | 131億1200万 | +0.81% 1,234 | |||
年間値上がり率
- 1991/12/26 vs 1990/12/28
- 3%（1.03倍）
- 1992/12/29 vs 1991/12/26
- -21%（0.79倍）
- 1993/12/30 vs 1992/12/29
- -1%（0.99倍）
- 1994/12/29 vs 1993/12/30
- 4%（1.04倍）
- 1995/12/28 vs 1994/12/29
- 1%（1.01倍）
- 1996/12/30 vs 1995/12/28
- 22%（1.22倍）
- 1997/12/30 vs 1996/12/30
- -11%（0.89倍）
- 1998/12/15 vs 1997/12/30
- -14%（0.86倍）
- 1999/12/27 vs 1998/12/15
- -7%（0.93倍）
- 2000/12/27 vs 1999/12/27
- -7%（0.93倍）
- 2001/12/26 vs 2000/12/27
- -5%（0.95倍）
- 2002/12/30 vs 2001/12/26
- 4%（1.04倍）
- 2003/12/26 vs 2002/12/30
- -13%（0.87倍）
- 2004/12/30 vs 2003/12/26
- -4%（0.96倍）
- 2005/12/29 vs 2004/12/30
- 4%（1.04倍）
- 2006/12/28 vs 2005/12/29
- -12%（0.88倍）
- 2007/12/25 vs 2006/12/28
- 2%（1.02倍）
- 2008/12/24 vs 2007/12/25
- -21%（0.79倍）
- 2009/12/30 vs 2008/12/24
- -45%（0.55倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- 5%（1.05倍）
- 2012/12/28 vs 2011/12/30
- -2%（0.98倍）
- 2013/12/30 vs 2012/12/28
- 6%（1.06倍）
- 2014/12/30 vs 2013/12/30
- 19%（1.19倍）
- 2015/12/30 vs 2014/12/30
- 18%（1.18倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 9%（1.09倍）
- 2018/12/28 vs 2017/12/29
- 9%（1.09倍）
- 2019/12/30 vs 2018/12/28
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/30
- 41%（1.41倍）
- 2021/12/30 vs 2020/12/30
- -32%（0.68倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 46%（1.46倍）
- 2024/12/30 vs 2023/12/29
- 1%（1.01倍）
- 2025/12/30 vs 2024/12/30
- 17%（1.17倍）
- 2026/03/27 vs 2025/12/30
- 3%（1.03倍）
- 過去安値
340円（2011/03/16） - 266%（3.66倍）
1,244円（3/27）
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。
