- 9890
- 2026/09/28
- 時価
- 157億円
- PER 予
- 9.94倍
- 2009年以降
- 4.74-66.2倍
（2009-2026年） - PBR
- 0.66倍
- 2009年以降
- 0.3-0.97倍
（2009-2026年） - 配当 予
- 2.55%
- ROE 予
- 6.6%
- ROA 予
- 3.45%
- 資料
- Link
- CSV,JSON
マキヤ（9890）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,481
- 始値
- 1,504
- 高値
- 1,535
- 安値
- 1,451
- 終値 +0.61%
- 1,490
- 出来高 +190.24%
- 23,800
乖離率
- 株価（5日）
移動平均値 - +0.74%
1,479 - 株価（25日）
移動平均値 - +5%
1,419 - 出来高（5日）
移動平均値 - +79.22%
13,280
2026/04/28～2026/09/28
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 | ||||||||||
| 09/28 | 1,504 | 1,535 | 1,451 | 1,490 | +0.61% | 23,800 | - | +5% | - | - |
| 09/25 | 1,480 | 1,510 | 1,478 | 1,481 | +0.2% | 8,200 | - | +4.74% | - | - |
| 09/24 | 1,489 | 1,489 | 1,473 | 1,478 | +0.34% | 6,300 | - | +4.9% | - | - |
| 09/18 | 1,490 | 1,504 | 1,473 | 1,473 | +0.07% | 12,500 | - | +4.91% | - | - |
| 09/17 | 1,472 | 1,505 | 1,472 | 1,472 | +0.27% | 15,600 | - | +5.14% | - | - |
| 09/16 | 1,461 | 1,477 | 1,461 | 1,468 | +0.89% | 3,000 | - | +5.23% | - | - |
| 09/15 | 1,498 | 1,498 | 1,452 | 1,455 | -2.22% | 14,800 | - | +4.68% | - | - |
| 09/14 | 1,461 | 1,488 | 1,458 | 1,488 | +2.2% | 6,400 | - | +7.36% | - | - |
| 09/11 | 1,441 | 1,479 | 1,441 | 1,456 | +1.11% | 6,200 | - | +5.51% | - | - |
| 09/10 | 1,429 | 1,479 | 1,429 | 1,440 | +0.56% | 13,300 | - | +4.65% | - | - |
| 09/09 | 1,419 | 1,439 | 1,416 | 1,432 | +0.99% | 9,400 | - | +4.37% | - | - |
| 09/08 | 1,444 | 1,451 | 1,415 | 1,418 | -1.39% | 9,600 | - | +3.58% | - | - |
| 09/07 | 1,407 | 1,462 | 1,389 | 1,438 | +4.58% | 29,800 | - | +5.19% | - | - |
| 09/04 | 1,365 | 1,387 | 1,365 | 1,375 | +0.73% | 7,900 | - | +0.81% | - | - |
| 09/03 | 1,381 | 1,381 | 1,364 | 1,365 | -0.87% | 6,100 | - | +0.15% | - | - |
| 09/02 | 1,399 | 1,400 | 1,375 | 1,377 | -1.57% | 9,600 | - | +1.1% | - | - |
| 09/01 | 1,392 | 1,406 | 1,384 | 1,399 | +0.36% | 12,300 | - | +2.79% | - | - |
| 08/28 | 1,405 | 1,405 | 1,391 | 1,394 | -0.14% | 1,600 | - | +2.65% | - | - |
| 08/27 | 1,393 | 1,403 | 1,388 | 1,396 | +0.5% | 10,200 | - | +2.87% | - | - |
| 08/26 | 1,386 | 1,394 | 1,366 | 1,389 | +0.8% | 7,600 | - | +2.58% | - | - |
| 08/25 | 1,362 | 1,382 | 1,362 | 1,378 | +1.17% | 3,300 | - | +1.85% | - | - |
| 08/24 | 1,363 | 1,385 | 1,357 | 1,362 | +0.22% | 20,000 | - | +0.74% | - | - |
| 08/21 | 1,355 | 1,364 | 1,352 | 1,359 | +0.3% | 5,700 | - | +0.44% | - | - |
| 08/20 | 1,350 | 1,369 | 1,350 | 1,355 | +0.67% | 10,800 | - | +0.15% | - | - |
| 08/19 | 1,354 | 1,359 | 1,345 | 1,346 | -0.66% | 10,800 | - | -0.66% | - | - |
| 08/18 | 1,358 | 1,366 | 1,350 | 1,355 | -0.22% | 7,000 | - | -0.07% | - | - |
| 08/17 | 1,366 | 1,366 | 1,358 | 1,358 | -0.22% | 5,000 | - | +0.07% | - | - |
| 08/14 | 1,362 | 1,370 | 1,359 | 1,361 | +0.44% | 6,200 | - | +0.29% | - | - |
| 08/13 | 1,359 | 1,364 | 1,338 | 1,355 | +0.3% | 13,600 | - | -0.07% | - | - |
| 08/12 | 1,346 | 1,374 | 1,341 | 1,351 | +0.37% | 10,200 | - | -0.37% | - | - |
| 08/10 | 1,343 | 1,359 | 1,337 | 1,346 | -0.07% | 21,100 | - | -0.74% | - | - |
| 08/07 | 1,349 | 1,352 | 1,337 | 1,347 | -0.15% | 8,300 | - | -0.66% | - | - |
| 08/06 | 1,350 | 1,350 | 1,337 | 1,349 | -0.15% | 3,900 | - | -0.44% | - | - |
| 08/05 | 1,364 | 1,365 | 1,336 | 1,351 | +0.3% | 8,400 | - | -0.22% | - | - |
| 08/04 | 1,345 | 1,355 | 1,340 | 1,347 | -0.96% | 6,900 | - | -0.37% | - | - |
| 08/03 | 1,369 | 1,369 | 1,343 | 1,360 | +0.07% | 2,300 | - | +0.74% | - | - |
| 07/31 | 1,360 | 1,364 | 1,343 | 1,359 | -0.07% | 9,900 | - | +0.89% | - | - |
| 07/30 | 1,355 | 1,360 | 1,346 | 1,360 | +0.52% | 4,300 | - | +1.12% | - | - |
| 07/29 | 1,337 | 1,354 | 1,329 | 1,353 | +0.89% | 4,800 | - | +0.74% | - | - |
| 07/28 | 1,345 | 1,349 | 1,337 | 1,341 | -0.3% | 3,500 | - | +0.07% | - | - |
| 07/27 | 1,340 | 1,357 | 1,340 | 1,345 | 0% | 4,700 | - | +0.45% | - | - |
| 07/24 | 1,322 | 1,346 | 1,322 | 1,345 | -0.15% | 9,600 | - | +0.6% | - | - |
| 07/23 | 1,356 | 1,359 | 1,346 | 1,347 | +0.3% | 3,200 | - | +0.82% | - | - |
| 07/22 | 1,374 | 1,374 | 1,342 | 1,343 | -0.22% | 1,500 | - | +0.52% | - | - |
| 07/21 | 1,369 | 1,369 | 1,346 | 1,346 | -1.61% | 4,300 | - | +0.75% | - | - |
| 07/17 | 1,365 | 1,379 | 1,322 | 1,368 | 0% | 10,200 | - | +2.47% | - | - |
| 07/16 | 1,381 | 1,385 | 1,365 | 1,368 | -0.29% | 5,400 | - | +2.55% | - | - |
| 07/15 | 1,367 | 1,383 | 1,367 | 1,372 | -1.79% | 15,500 | - | +3% | - | - |
| 07/14 | 1,371 | 1,398 | 1,371 | 1,397 | +1.97% | 8,900 | - | +4.88% | - | - |
| 07/13 | 1,379 | 1,379 | 1,368 | 1,370 | -0.65% | 2,500 | - | +2.85% | - | - |
| 07/10 | 1,353 | 1,379 | 1,343 | 1,379 | +1.62% | 15,400 | - | +3.45% | - | - |
| 07/09 | 1,358 | 1,380 | 1,357 | 1,357 | +0.89% | 5,200 | - | +1.72% | - | - |
| 07/08 | 1,347 | 1,359 | 1,344 | 1,345 | 0% | 4,300 | - | +0.75% | - | - |
| 07/07 | 1,372 | 1,383 | 1,345 | 1,345 | -0.81% | 9,400 | - | +0.6% | - | - |
| 07/06 | 1,359 | 1,370 | 1,342 | 1,356 | +1.04% | 8,800 | - | +1.27% | - | - |
| 07/03 | 1,335 | 1,353 | 1,333 | 1,342 | +1.05% | 7,100 | - | -0.07% | - | - |
| 07/02 | 1,346 | 1,360 | 1,328 | 1,328 | -0.52% | 11,300 | - | -1.56% | - | - |
| 07/01 | 1,305 | 1,341 | 1,305 | 1,335 | +2.69% | 8,500 | - | -1.4% | - | - |
| 06/30 | 1,290 | 1,310 | 1,285 | 1,300 | +1.48% | 7,300 | - | -4.41% | - | - |
| 06/29 | 1,281 | 1,296 | 1,280 | 1,281 | -0.77% | 29,300 | - | -5.53% | - | - |
| 06/26 | 1,290 | 1,300 | 1,286 | 1,291 | -0.69% | 16,800 | - | -4.58% | - | - |
| 06/25 | 1,310 | 1,310 | 1,300 | 1,300 | -0.69% | 5,400 | - | -3.63% | - | - |
| 06/24 | 1,300 | 1,309 | 1,300 | 1,309 | +0.69% | 2,500 | - | -2.68% | - | - |
| 06/23 | 1,301 | 1,304 | 1,300 | 1,300 | -0.08% | 2,500 | - | -3.06% | - | - |
| 06/22 | 1,313 | 1,320 | 1,301 | 1,301 | -0.38% | 18,000 | - | -2.62% | - | - |
| 06/19 | 1,265 | 1,312 | 1,265 | 1,306 | -1.43% | 23,500 | - | -1.95% | - | - |
| 06/18 | 1,335 | 1,335 | 1,325 | 1,325 | -0.45% | 5,100 | - | -0.23% | - | - |
| 06/17 | 1,359 | 1,359 | 1,326 | 1,331 | -0.67% | 7,100 | - | +0.53% | - | - |
| 06/16 | 1,331 | 1,340 | 1,327 | 1,340 | +0.68% | 2,700 | - | +1.59% | - | - |
| 06/15 | 1,346 | 1,346 | 1,325 | 1,331 | -0.89% | 7,300 | - | +1.37% | - | - |
| 06/12 | 1,335 | 1,344 | 1,327 | 1,343 | +1.21% | 11,200 | - | +2.68% | - | - |
| 06/11 | 1,365 | 1,365 | 1,321 | 1,327 | -2.78% | 20,700 | - | +1.92% | - | - |
| 06/10 | 1,383 | 1,383 | 1,365 | 1,365 | -1.52% | 2,100 | - | +5.24% | - | - |
| 06/09 | 1,390 | 1,390 | 1,365 | 1,386 | -1% | 1,200 | - | +7.44% | - | - |
| 06/08 | 1,383 | 1,405 | 1,380 | 1,400 | -0.85% | 7,300 | - | +9.2% | - | - |
| 06/05 | 1,389 | 1,412 | 1,370 | 1,412 | +3.44% | 14,300 | - | +10.83% | - | - |
| 06/04 | 1,390 | 1,399 | 1,365 | 1,365 | -2.15% | 10,800 | - | +7.91% | - | - |
| 06/03 | 1,401 | 1,413 | 1,387 | 1,395 | -1.2% | 17,300 | - | +10.8% | - | - |
| 06/02 | 1,450 | 1,452 | 1,411 | 1,412 | -3.22% | 11,200 | - | +12.87% | - | - |
| 06/01 | 1,483 | 1,484 | 1,452 | 1,459 | -1.22% | 12,500 | - | +17.47% | - | - |
| 05/29 | 1,461 | 1,489 | 1,440 | 1,477 | +1.51% | 67,200 | - | +19.89% | - | - |
| 05/28 | 1,536 | 1,597 | 1,455 | 1,455 | -3% | 182,900 | - | +19.16% | - | - |
| 05/27 | 1,440 | 1,500 | 1,430 | 1,500 | +25% | 151,900 | - | +23.86% | - | - |
| 05/26 | 1,195 | 1,200 | 1,192 | 1,200 | +0.42% | 1,800 | - | +0.08% | - | - |
| 05/25 | 1,194 | 1,198 | 1,194 | 1,195 | +0.08% | 500 | - | -0.33% | - | - |
| 05/22 | 1,199 | 1,200 | 1,194 | 1,194 | -0.67% | 300 | - | -0.42% | - | - |
| 05/21 | 1,204 | 1,222 | 1,200 | 1,202 | +0.84% | 2,700 | - | +0.25% | - | - |
| 05/20 | 1,197 | 1,198 | 1,192 | 1,192 | -0.42% | 2,500 | - | -0.58% | - | - |
| 05/19 | 1,201 | 1,205 | 1,197 | 1,197 | -0.33% | 1,800 | - | -0.17% | - | - |
| 05/18 | 1,219 | 1,219 | 1,201 | 1,201 | +0.08% | 800 | - | +0.08% | - | - |
| 05/15 | 1,201 | 1,201 | 1,196 | 1,200 | -0.74% | 3,200 | - | -0.08% | - | - |
| 05/14 | 1,208 | 1,209 | 1,207 | 1,209 | +0.08% | 700 | - | +0.67% | - | - |
| 05/13 | 1,200 | 1,212 | 1,199 | 1,208 | 0% | 3,300 | - | +0.58% | - | - |
| 05/12 | 1,202 | 1,210 | 1,192 | 1,208 | +1.34% | 3,500 | - | +0.58% | - | - |
| 05/11 | 1,202 | 1,203 | 1,192 | 1,192 | -0.83% | 1,500 | - | -0.75% | - | - |
| 05/08 | 1,200 | 1,213 | 1,200 | 1,202 | +0.17% | 2,500 | - | +0.08% | - | - |
| 05/07 | 1,198 | 1,208 | 1,194 | 1,200 | +0.42% | 2,400 | - | -0.08% | - | - |
| 05/01 | 1,193 | 1,195 | 1,191 | 1,195 | +0.42% | 1,100 | - | -0.67% | - | - |
| 04/30 | 1,190 | 1,194 | 1,190 | 1,190 | -0.17% | 300 | - | -1.24% | - | - |
| 04/28 | 1,194 | 1,194 | 1,190 | 1,192 | -0.17% | 2,400 | - | -1.24% | - | - |
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 |
| 2026年 3月期 | 1,315 8/12 | 940 4/7 | 60,000 8/12 | 138億6036万 | 99億778万 | +13.44% 8/12 | -5.67% 10/7 |
| 最新 | 1,490 2026/9/28 | 23,800 | 157億489万 | +5% 1,419 | |||
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）
- 2026/09/28 vs 2025/12/30
- 23%（1.23倍）
- 過去安値
340円（2011/03/16） - 338%（4.38倍）
1,490円（9/28）
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。
