Mマート（4380）の株価チャート
株価
3/27
- 前日 (3/26)
- 1,205
- 始値
- 1,205
- 高値
- 1,223
- 安値
- 1,203
- 終値 +0.41%
- 1,210
- 出来高 +357.14%
- 3,200
乖離率
- 株価（5日）
移動平均値 - +0.5%
1,204 - 株価（25日）
移動平均値 - -2.81%
1,245 - 出来高（5日）
移動平均値 - -33.33%
4,800
2025/10/24～2026/03/27
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 | 1,205 | 1,223 | 1,203 | 1,210 | +0.41% | 3,200 | 59億1786万 | -2.81% | 12.98 | 2.77 |
| 03/26 | 1,233 | 1,233 | 1,205 | 1,205 | -1.87% | 700 | 58億9341万 | -3.37% | 12.92 | 2.76 |
| 03/25 | 1,230 | 1,230 | 1,222 | 1,228 | +3.63% | 1,000 | 60億590万 | -1.68% | 13.17 | 2.81 |
| 03/24 | 1,195 | 1,200 | 1,182 | 1,185 | -0.42% | 7,700 | 57億9559万 | -5.28% | 12.71 | 2.72 |
| 03/23 | 1,189 | 1,215 | 1,180 | 1,190 | -2.06% | 11,400 | 58億2005万 | -5.18% | 12.76 | 2.73 |
| 03/19 | 1,260 | 1,260 | 1,215 | 1,215 | -2.72% | 26,700 | 59億4232万 | -3.57% | 13.03 | 2.78 |
| 03/18 | 1,313 | 1,313 | 1,231 | 1,249 | +1.96% | 22,700 | 61億860万 | -0.95% | 13.39 | 2.86 |
| 03/17 | 1,235 | 1,241 | 1,218 | 1,225 | -0.81% | 4,600 | 59億9123万 | -2.85% | 13.14 | 2.81 |
| 03/16 | 1,244 | 1,251 | 1,182 | 1,235 | -0.72% | 3,900 | 60億4013万 | -2.14% | 13.24 | 2.83 |
| 03/13 | 1,284 | 1,284 | 1,244 | 1,244 | -2.05% | 400 | 60億8415万 | -1.43% | 13.34 | 2.85 |
| 03/12 | 1,287 | 1,287 | 1,270 | 1,270 | +0.79% | 500 | 62億1131万 | +0.63% | 13.62 | 2.91 |
| 03/11 | 1,242 | 1,290 | 1,238 | 1,260 | +2.11% | 5,300 | 61億6240万 | -0.08% | 13.51 | 2.89 |
| 03/10 | 1,227 | 1,251 | 1,227 | 1,234 | +1.9% | 1,200 | 60億3524万 | -2.06% | 13.23 | 2.83 |
| 03/09 | 1,266 | 1,266 | 1,211 | 1,211 | -2.02% | 3,300 | 59億2275万 | -4.04% | 12.99 | 2.77 |
| 03/06 | 1,265 | 1,265 | 1,236 | 1,236 | +0.08% | 2,400 | 60億4502万 | -2.29% | 13.26 | 2.83 |
| 03/04 | 1,260 | 1,260 | 1,225 | 1,235 | -1.98% | 900 | 60億4013万 | -2.6% | 13.24 | 2.83 |
| 03/03 | 1,289 | 1,289 | 1,259 | 1,260 | -2.25% | 900 | 61億6240万 | -0.87% | 13.51 | 2.89 |
| 03/02 | 1,260 | 1,290 | 1,238 | 1,289 | +2.96% | 2,500 | 63億424万 | +1.34% | 13.82 | 2.95 |
| 02/27 | 1,247 | 1,267 | 1,247 | 1,252 | +0.4% | 1,300 | 61億2328万 | -1.65% | 13.43 | 2.87 |
| 02/26 | 1,244 | 1,247 | 1,244 | 1,247 | -0.72% | 400 | 60億9882万 | -2.2% | 13.37 | 2.86 |
| 02/25 | 1,288 | 1,288 | 1,240 | 1,256 | -2.56% | 3,700 | 61億4284万 | -1.72% | 13.47 | 2.88 |
| 02/24 | 1,291 | 1,291 | 1,289 | 1,289 | -0.15% | 500 | 63億424万 | +0.7% | 13.82 | 2.95 |
| 02/20 | 1,269 | 1,293 | 1,269 | 1,291 | -0.62% | 1,100 | 63億1402万 | +0.78% | 13.85 | 2.96 |
| 02/19 | 1,300 | 1,300 | 1,299 | 1,299 | -0.08% | 1,300 | 63億5314万 | +1.33% | 13.93 | 2.98 |
| 02/18 | 1,263 | 1,305 | 1,263 | 1,300 | +2.28% | 5,400 | 63億5804万 | +1.4% | 13.94 | 2.98 |
| 02/17 | 1,252 | 1,271 | 1,252 | 1,271 | +0.87% | 500 | 62億1620万 | -0.94% | 13.63 | 2.91 |
| 02/16 | 1,260 | 1,260 | 1,250 | 1,260 | 0% | 800 | 61億6240万 | -1.87% | 13.51 | 2.89 |
| 02/13 | 1,270 | 1,285 | 1,260 | 1,260 | -3.08% | 1,600 | 61億6240万 | -1.95% | 13.51 | 2.89 |
| 02/12 | 1,300 | 1,303 | 1,295 | 1,300 | 0% | 3,200 | 63億5804万 | +0.93% | 13.94 | 2.98 |
| 02/10 | 1,258 | 1,300 | 1,258 | 1,300 | +3.42% | 2,600 | 63億5804万 | +1.01% | 13.94 | 2.98 |
| 02/09 | 1,281 | 1,281 | 1,257 | 1,257 | +0.48% | 1,600 | 61億4773万 | -2.33% | 13.48 | 2.88 |
| 02/06 | 1,251 | 1,251 | 1,242 | 1,251 | +0.97% | 800 | 61億1839万 | -2.95% | 13.42 | 2.87 |
| 02/05 | 1,240 | 1,240 | 1,230 | 1,239 | -0.32% | 1,600 | 60億5970万 | -4.03% | 13.29 | 2.84 |
| 02/04 | 1,250 | 1,250 | 1,243 | 1,243 | +0.16% | 600 | 60億7926万 | -3.94% | 13.33 | 2.85 |
| 02/03 | 1,250 | 1,251 | 1,241 | 1,241 | -0.4% | 700 | 60億6948万 | -4.17% | 13.31 | 2.84 |
| 02/02 | 1,236 | 1,248 | 1,236 | 1,246 | +0.4% | 1,300 | 60億9393万 | -3.86% | 13.36 | 2.86 |
| 01/30 | 1,250 | 1,253 | 1,216 | 1,241 | -2.97% | 4,500 | 60億6948万 | -4.32% | 14.35 | 2.84 |
| 01/29 | 1,291 | 1,293 | 1,266 | 1,279 | -1.16% | 3,600 | 62億5533万 | -1.46% | 14.79 | 2.93 |
| 01/28 | 1,289 | 1,301 | 1,289 | 1,294 | 0% | 1,000 | 63億2869万 | -0.23% | 14.96 | 2.97 |
| 01/27 | 1,295 | 1,296 | 1,292 | 1,294 | -0.84% | 800 | 63億2869万 | -0.23% | 14.96 | 2.97 |
| 01/26 | 1,289 | 1,305 | 1,289 | 1,305 | +0.23% | 6,300 | 63億8249万 | +0.62% | 15.09 | 2.99 |
| 01/23 | 1,308 | 1,309 | 1,302 | 1,302 | -0.15% | 3,100 | 63億6782万 | +0.46% | 15.05 | 2.98 |
| 01/22 | 1,312 | 1,320 | 1,300 | 1,304 | -0.84% | 2,900 | 63億7760万 | +0.46% | 15.08 | 2.99 |
| 01/21 | 1,309 | 1,315 | 1,308 | 1,315 | +0.46% | 1,600 | 64億3140万 | +1.08% | 15.2 | 3.01 |
| 01/20 | 1,309 | 1,311 | 1,308 | 1,309 | -0.3% | 700 | 64億205万 | +0.54% | 15.13 | 3 |
| 01/19 | 1,321 | 1,328 | 1,302 | 1,313 | -0.61% | 1,500 | 64億2162万 | +0.84% | 15.18 | 3.01 |
| 01/16 | 1,314 | 1,321 | 1,297 | 1,321 | +0.53% | 2,300 | 64億6074万 | +1.54% | 15.27 | 3.03 |
| 01/15 | 1,307 | 1,314 | 1,297 | 1,314 | +1.15% | 1,600 | 64億2651万 | +1.15% | 15.19 | 3.01 |
| 01/14 | 1,298 | 1,322 | 1,298 | 1,299 | -1.07% | 1,400 | 63億5314万 | +0.15% | 15.02 | 2.98 |
| 01/13 | 1,325 | 1,325 | 1,292 | 1,313 | +0.92% | 2,300 | 64億2162万 | +1.39% | 15.18 | 3.01 |
| 01/09 | 1,285 | 1,301 | 1,285 | 1,301 | +0.46% | 6,400 | 63億6293万 | +0.62% | 15.04 | 2.98 |
| 01/08 | 1,316 | 1,316 | 1,286 | 1,295 | -1.67% | 1,500 | 63億3358万 | +0.31% | 14.97 | 2.97 |
| 01/07 | 1,300 | 1,317 | 1,291 | 1,317 | +2.09% | 1,700 | 64億4118万 | +2.09% | 15.23 | 3.02 |
| 01/06 | 1,281 | 1,299 | 1,281 | 1,290 | -0.77% | 4,400 | 63億913万 | +0.08% | 14.91 | 2.96 |
| 01/05 | 1,303 | 1,303 | 1,283 | 1,300 | -0.23% | 4,600 | 63億5804万 | +0.85% | 15.03 | 2.98 |
| 2025 | ||||||||||
| 12/30 | 1,300 | 1,303 | 1,296 | 1,303 | +0.23% | 900 | 63億7271万 | +1.24% | 15.06 | 2.99 |
| 12/29 | 1,331 | 1,331 | 1,297 | 1,300 | -0.38% | 3,200 | 63億5804万 | +1.17% | 15.03 | 2.98 |
| 12/26 | 1,265 | 1,305 | 1,259 | 1,305 | +2.92% | 11,500 | 63億8249万 | +1.79% | 15.09 | 2.99 |
| 12/25 | 1,263 | 1,277 | 1,263 | 1,268 | 0% | 2,400 | 62億153万 | -0.94% | 14.66 | 2.91 |
| 12/24 | 1,274 | 1,300 | 1,261 | 1,268 | -0.08% | 5,500 | 62億153万 | -0.86% | 14.66 | 2.91 |
| 12/23 | 1,263 | 1,270 | 1,262 | 1,269 | +0.48% | 2,200 | 62億642万 | -0.7% | 14.67 | 2.91 |
| 12/22 | 1,273 | 1,273 | 1,263 | 1,263 | -0.55% | 3,600 | 61億7708万 | -1.1% | 14.6 | 2.89 |
| 12/19 | 1,278 | 1,288 | 1,270 | 1,270 | -0.78% | 4,600 | 62億1131万 | -0.55% | 14.68 | 2.91 |
| 12/18 | 1,283 | 1,290 | 1,271 | 1,280 | -1.01% | 2,300 | 62億6022万 | +0.31% | 14.8 | 2.93 |
| 12/17 | 1,287 | 1,293 | 1,253 | 1,293 | +0.47% | 3,900 | 63億2380万 | +1.33% | 14.95 | 2.96 |
| 12/16 | 1,320 | 1,321 | 1,250 | 1,287 | -4.67% | 17,600 | 62億9445万 | +1.1% | 14.88 | 2.95 |
| 12/15 | 1,379 | 1,389 | 1,316 | 1,350 | -2.1% | 13,100 | 66億258万 | +6.22% | 15.61 | 3.09 |
| 12/12 | 1,345 | 1,399 | 1,298 | 1,379 | +2.53% | 13,200 | 67億4441万 | +8.93% | 15.94 | 3.16 |
| 12/11 | 1,316 | 1,349 | 1,306 | 1,345 | +2.99% | 3,200 | 65億7812万 | +6.75% | 15.55 | 3.08 |
| 12/10 | 1,299 | 1,307 | 1,282 | 1,306 | +1.24% | 2,000 | 63億8738万 | +3.98% | 15.1 | 2.99 |
| 12/09 | 1,260 | 1,290 | 1,260 | 1,290 | +1.65% | 3,000 | 63億913万 | +2.87% | 14.91 | 2.96 |
| 12/08 | 1,260 | 1,270 | 1,256 | 1,269 | +0.71% | 3,200 | 62億642万 | +1.28% | 14.67 | 2.91 |
| 12/05 | 1,250 | 1,260 | 1,249 | 1,260 | +0.8% | 1,400 | 61億6240万 | +0.56% | 14.57 | 2.89 |
| 12/04 | 1,259 | 1,269 | 1,250 | 1,250 | -0.71% | 1,200 | 61億1350万 | -0.4% | 14.45 | 2.86 |
| 12/03 | 1,263 | 1,265 | 1,250 | 1,259 | +0.72% | 2,200 | 61億5751万 | +0.24% | 14.56 | 2.88 |
| 12/02 | 1,274 | 1,280 | 1,250 | 1,250 | -3.03% | 3,000 | 61億1350万 | -0.64% | 14.45 | 2.86 |
| 12/01 | 1,276 | 1,289 | 1,266 | 1,289 | +1.02% | 800 | 63億424万 | +2.38% | 14.9 | 2.95 |
| 11/28 | 1,287 | 1,287 | 1,270 | 1,276 | -0.85% | 1,400 | 62億4066万 | +1.27% | 14.75 | 2.92 |
| 11/27 | 1,267 | 1,287 | 1,251 | 1,287 | +1.74% | 1,700 | 62億9445万 | +2.06% | 14.88 | 2.95 |
| 11/26 | 1,250 | 1,265 | 1,250 | 1,265 | +1.28% | 1,100 | 61億8686万 | +0.4% | 14.62 | 2.9 |
| 11/25 | 1,250 | 1,253 | 1,236 | 1,249 | +1.13% | 4,000 | 61億860万 | -0.87% | 14.44 | 2.86 |
| 11/21 | 1,232 | 1,246 | 1,232 | 1,235 | -0.4% | 700 | 60億4013万 | -2.06% | 14.28 | 2.83 |
| 11/20 | 1,246 | 1,246 | 1,231 | 1,240 | -0.4% | 1,000 | 60億6459万 | -1.9% | 14.34 | 2.84 |
| 11/19 | 1,264 | 1,264 | 1,244 | 1,245 | -0.72% | 700 | 60億8904万 | -1.58% | 14.39 | 2.85 |
| 11/18 | 1,225 | 1,256 | 1,225 | 1,254 | +0.72% | 3,200 | 61億3306万 | -1.1% | 14.5 | 2.87 |
| 11/17 | 1,250 | 1,250 | 1,213 | 1,245 | -0.8% | 5,000 | 60億8904万 | -1.97% | 14.39 | 2.85 |
| 11/14 | 1,255 | 1,255 | 1,240 | 1,255 | +1.21% | 4,500 | 61億3795万 | -1.41% | 14.51 | 2.88 |
| 11/13 | 1,267 | 1,268 | 1,240 | 1,240 | -2.36% | 1,300 | 60億6459万 | -2.9% | 14.34 | 2.84 |
| 11/12 | 1,241 | 1,271 | 1,240 | 1,270 | +2.34% | 1,400 | 62億1131万 | -1.09% | 14.68 | 2.91 |
| 11/10 | 1,229 | 1,253 | 1,222 | 1,241 | +1.39% | 2,400 | 60億6948万 | -3.8% | 14.35 | 2.84 |
| 11/07 | 1,223 | 1,224 | 1,213 | 1,224 | +0.08% | 3,000 | 59億8633万 | -5.7% | 14.15 | 2.8 |
| 11/06 | 1,221 | 1,230 | 1,216 | 1,223 | +0.16% | 5,200 | 59億8144万 | -6.36% | 14.14 | 2.8 |
| 11/05 | 1,256 | 1,256 | 1,210 | 1,221 | -2.48% | 9,000 | 59億7166万 | -7.08% | 14.12 | 2.8 |
| 11/04 | 1,257 | 1,270 | 1,237 | 1,252 | -0.87% | 6,100 | 61億2328万 | -5.22% | 14.47 | 2.87 |
| 10/31 | 1,279 | 1,279 | 1,263 | 1,263 | -0.32% | 400 | 61億7708万 | -4.75% | 14.6 | 3.07 |
| 10/30 | 1,286 | 1,286 | 1,265 | 1,267 | -0.55% | 1,300 | 61億9664万 | -4.95% | 14.65 | 3.08 |
| 10/29 | 1,309 | 1,309 | 1,273 | 1,274 | -1.62% | 2,300 | 62億3087万 | -4.85% | 14.73 | 3.09 |
| 10/28 | 1,304 | 1,306 | 1,285 | 1,295 | +0.23% | 2,900 | 63億3358万 | -3.79% | 14.97 | 3.14 |
| 10/27 | 1,291 | 1,301 | 1,290 | 1,292 | +0.16% | 3,400 | 63億1891万 | -4.15% | 14.94 | 3.14 |
| 10/24 | 1,293 | 1,309 | 1,289 | 1,290 | -0.31% | 2,600 | 63億913万 | -4.66% | 14.91 | 3.13 |
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 | |
| 2019年 1月期 | 3,485 6,970 2/27 | 524 1,047 12/21 | 5,755,800 2,877,900 2/27 | 170億4443万 | 25億6033万 | +22.04% 8/30 | -36.31% 12/25 |
| 2020年 1月期 | 1,186 2,371 3/28 | 555 1,110 3/14 | 970,400 485,200 3/28 | 57億9804万 | 27億1439万 | +60% 3/28 | -29.51% 3/9 |
| 2021年 1月期 | 2,026 9/17 | 422 843 3/13 | 5,112,400 9/17 | 99億876万 | 20億6147万 | +84.12% 9/17 | -29.2% 3/13 |
| 2022年 1月期 | 1,272 6/25 | 673 1/28 | 148,800 6/15 | 62億2109万 | 32億9150万 | +17.02% 2/16 | -13.86% 12/2 |
| 2023年 1月期 | 1,278 1/24 | 698 2/24 | 217,800 3/18 | 62億5044万 | 34億1377万 | +20.72% 3/18 | -18.98% 6/20 |
| 2024年 1月期 | 1,669 6/14 | 1,128 2/8 | 132,600 6/15 | 81億6274万 | 55億1682万 | +15.69% 6/14 | -13.33% 3/23 |
| 2025年 1月期 | 1,546 2/5 | 708 8/5 | 109,600 3/19 | 75億6117万 | 34億6268万 | +13.86% 12/16 | -38.17% 8/5 |
| 2026年 1月期 | 1,460 9/18 | 963 4/7 | 101,000 9/17 | 71億4056万 | 47億984万 | +13.5% 6/16 | -19.98% 4/7 |
| 最新 | 1,210 2026/3/27 | 3,200 | 59億1786万 | -2.81% 1,245 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 33%（1.33倍）
- 2020/12/30 vs 2019/12/30
- 26%（1.26倍）
- 2021/12/30 vs 2020/12/30
- -19%（0.81倍）
- 2022/12/30 vs 2021/12/30
- 25%（1.25倍）
- 2023/12/29 vs 2022/12/30
- 43%（1.43倍）
- 2024/12/30 vs 2023/12/29
- -22%（0.78倍）
- 2025/12/30 vs 2024/12/30
- 17%（1.17倍）
- 2026/03/27 vs 2025/12/30
- -7%（0.93倍）
- 過去安値
422円（2020/03/13） - 187%（2.87倍）
1,210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。
