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
09/25	376	384	376	384	+1.59%	1,300	-	-3.03%	-	-
09/24	384	384	377	378	-1.05%	5,200	-	-4.79%	-	-
09/18	387	387	382	382	-1.29%	4,500	-	-3.78%	-	-
09/17	389	389	387	387	-0.77%	400	-	-3.01%	-	-
09/16	390	392	390	390	-1.52%	4,400	-	-2.26%	-	-
09/15	396	396	396	396	+0.76%	100	-	-1%	-	-
09/14	392	393	392	393	+1.29%	300	-	-1.75%	-	-
09/11	389	390	388	388	-0.51%	1,900	-	-3%	-	-
09/10	399	399	390	390	-0.26%	1,500	-	-2.74%	-	-
09/09	393	395	390	391	-0.51%	6,000	-	-2.74%	-	-
09/08	396	399	393	393	-0.51%	4,000	-	-2.24%	-	-
09/07	394	397	394	395	+0.25%	6,400	-	-1.99%	-	-
09/04	392	394	392	394	+0.25%	2,900	-	-2.23%	-	-
09/03	395	395	393	393	-1.01%	1,300	-	-2.72%	-	-
09/02	397	397	396	397	0%	1,400	-	-1.73%	-	-
09/01	399	399	396	397	-0.5%	1,000	-	-1.98%	-	-
08/31	404	404	398	399	-2.44%	1,800	-	-1.48%	-	-
08/28	420	420	409	409	-2.62%	3,000	-	+0.74%	-	-
08/27	419	422	410	420	+0.24%	7,600	-	+3.19%	-	-
08/26	410	419	410	419	+1.45%	3,400	-	+2.95%	-	-
08/25	414	416	409	413	0%	700	-	+1.47%	-	-
08/24	394	421	394	413	+5.09%	3,700	-	+1.47%	-	-
08/21	393	393	392	393	0%	900	-	-3.44%	-	-
08/20	393	411	393	393	0%	4,800	-	-3.91%	-	-
08/19	395	404	393	393	-1.5%	2,000	-	-4.15%	-	-
08/18	395	403	395	399	-0.25%	1,500	-	-2.92%	-	-
08/17	405	405	397	400	-2.44%	14,100	-	-2.91%	-	-
08/14	400	410	398	410	+1.99%	2,100	-	-0.49%	-	-
08/13	404	404	402	402	-1.47%	200	-	-2.66%	-	-
08/12	391	408	391	408	+4.62%	1,300	-	-1.21%	-	-
08/10	405	405	390	390	-3.7%	4,700	-	-5.57%	-	-
08/07	405	406	405	405	-0.49%	2,300	-	-2.17%	-	-
08/06	403	407	401	407	+0.25%	1,800	-	-1.69%	-	-
08/05	403	409	403	406	-0.25%	1,900	-	-1.69%	-	-
08/04	413	413	403	407	-0.49%	1,600	-	-1.45%	-	-
08/03	410	410	406	409	+1.24%	1,000	-	-0.73%	-	-
07/31	404	404	404	404	-0.49%	100	-	-1.94%	-	-
07/30	406	409	405	406	-0.73%	1,500	-	-1.22%	-	-
07/29	411	411	407	409	-0.24%	2,700	-	-0.24%	-	-
07/28	413	417	410	410	-0.73%	1,500	-	+0.24%	-	-
07/27	414	417	413	413	-2.13%	700	-	+1.23%	-	-
07/24	416	424	414	422	-0.24%	1,500	-	+3.94%	-	-
07/23	423	425	417	423	-0.47%	1,100	-	+4.7%	-	-
07/22	425	432	415	425	+0.47%	3,400	-	+5.46%	-	-
07/21	411	424	411	423	+2.92%	3,400	-	+5.49%	-	-
07/17	418	418	404	411	-1.91%	1,900	-	+3.01%	-	-
07/16	416	429	409	419	-0.24%	3,000	-	+5.54%	-	-
07/15	422	428	415	420	-0.71%	3,400	-	+6.33%	-	-
07/14	420	423	420	423	+0.48%	2,100	-	+7.63%	-	-
07/13	420	421	398	421	-0.71%	3,000	-	+7.67%	-	-
07/10	413	424	412	424	+2.66%	2,400	-	+9%	-	-
07/09	408	413	400	413	0%	400	-	+6.99%	-	-
07/08	413	413	404	413	-0.24%	4,200	-	+7.27%	-	-
07/07	405	414	405	414	+1.47%	500	-	+8.09%	-	-
07/06	404	415	404	408	0%	3,000	-	+7.09%	-	-
07/03	393	408	393	408	+1.75%	800	-	+7.65%	-	-
07/02	394	401	394	401	+0.75%	400	-	+6.08%	-	-
07/01	390	398	390	398	+2.05%	1,200	-	+5.85%	-	-
06/30	390	391	389	390	-1.76%	3,100	-	+3.72%	-	-
06/29	410	410	382	397	-2.46%	2,700	-	+5.87%	-	-
06/26	390	414	390	407	+6.82%	8,100	-	+8.82%	-	-
06/24	390	390	381	381	-0.26%	700	-	+2.42%	-	-
06/23	382	382	382	382	-0.78%	400	-	+2.69%	-	-
06/22	378	392	378	385	+1.85%	6,900	-	+3.77%	-	-
06/19	374	379	374	378	+1.61%	3,500	-	+2.16%	-	-
06/18	374	374	372	372	-0.53%	1,500	-	+0.54%	-	-
06/17	377	377	370	374	-0.53%	1,000	-	+0.81%	-	-
06/16	377	377	376	376	-0.27%	700	-	+1.08%	-	-
06/15	379	379	377	377	0%	1,200	-	+1.07%	-	-
06/12	369	377	369	377	+2.72%	500	-	+0.8%	-	-
06/11	360	374	360	367	+1.38%	2,700	-	-2.65%	-	-
06/10	372	372	361	362	-2.69%	1,300	-	-4.99%	-	-
06/09	368	372	363	372	+1.36%	2,300	-	-3.38%	-	-
06/08	372	372	367	367	-1.34%	600	-	-5.41%	-	-
06/05	368	372	368	372	+0.81%	600	-	-5.1%	-	-
06/04	366	369	361	369	0%	1,600	-	-6.58%	-	-
06/03	375	375	369	369	-0.27%	200	-	-7.52%	-	-
06/02	369	372	367	370	-0.54%	2,200	-	-8.19%	-	-
06/01	363	372	363	372	+2.76%	4,600	-	-8.6%	-	-
05/29	366	369	362	362	-2.43%	500	-	-11.92%	-	-
05/28	370	371	356	371	+1.92%	2,700	-	-10.6%	-	-
05/27	369	369	362	364	-3.45%	2,100	-	-13.13%	-	-
05/26	366	377	366	377	+1.89%	1,000	-	-10.87%	-	-
05/25	365	380	365	370	0%	2,500	-	-13.15%	-	-
05/22	372	375	367	370	-0.54%	3,000	-	-13.95%	-	-
05/21	368	376	368	372	+2.2%	2,500	-	-14.48%	-	-
05/20	370	370	362	364	-1.09%	700	-	-17.08%	-	-
05/19	370	382	358	368	+2.79%	14,000	-	-17.12%	-	-
05/18	387	403	347	358	-8.21%	19,600	-	-20.09%	-	-
05/15	385	393	385	390	+1.3%	10,400	-	-13.91%	-	-
05/14	389	392	385	385	-2.28%	6,300	-	-15.57%	-	-
05/13	398	402	388	394	-1.01%	12,800	-	-14.16%	-	-
05/12	395	403	388	398	-1.24%	14,400	-	-13.85%	-	-
05/11	457	457	398	403	-12.39%	65,600	-	-13.33%	-	-
05/08	456	460	456	460	+0.44%	500	-	-1.5%	-	-
05/07	454	461	454	458	-0.43%	300	-	-1.93%	-	-
05/01	456	464	456	460	+0.66%	3,600	-	-1.5%	-	-
04/30	455	458	455	457	+0.22%	900	-	-2.35%	-	-
04/28	459	460	456	456	-2.36%	5,000	-	-2.56%	-	-
04/27	461	467	461	467	+1.74%	3,700	-	-0.43%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2020年 9月期	4,960 9/30	2,829 9/25	3,152,800 9/28	135億4080万	77億2317万	135億4080万 9/30
2021年 9月期	5,660 10/2	905 8/23 8/20	3,993,700 10/2	154億5180万	25億974万	26億2956万 9/30
2022年 9月期	940 10/1	549 3/10	95,700 7/13	26億737万	15億2281万	18億3240万 9/30
2023年 9月期	651 10/5 10/3	483 12/28	52,700 12/27	18億3243万	13億5954万	14億6085万 9/29
2024年 9月期	1,069 2/16	436 8/5	2,081,100 1/9	30億902万	12億2725万	17億855万 9/30
2025年 9月期	876 9/11	388 4/7	1,770,500 9/11	24億7277万	10億9524万	19億383万 9/30
最新	384 2026/9/25		1,300	11億4700万

まぐまぐ（4059）の時価総額の推移

2026/04/27～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート