日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
09/29	715	715	700	700	-1.96%	1,300	-	+1.01%
09/28	714	716	706	714	0%	4,300	-	+3.18%
09/25	701	714	700	714	+1.13%	5,900	-	+3.48%
09/24	709	709	699	706	+1%	2,200	-	+2.62%
09/18	699	699	699	699	-0.29%	2,000	-	+1.9%
09/17	707	707	701	701	0%	9,600	-	+2.49%
09/16	699	710	699	701	+0.29%	13,600	-	+2.79%
09/15	703	703	690	699	-1.83%	13,400	-	+2.79%
09/14	（IR情報）18:00 2027年1月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
09/14	690	729	690	712	+3.49%	29,900	-	+5.01%
09/11	692	698	688	688	-0.58%	5,400	-	+1.93%
09/10	687	692	684	692	+0.44%	4,500	-	+2.98%
09/09	689	689	685	689	0%	6,600	-	+2.99%
09/08	686	689	686	689	+0.15%	3,100	-	+3.3%
09/07	687	690	687	688	+0.44%	6,500	-	+3.61%
09/04	680	687	680	685	+0.88%	8,500	-	+3.79%
09/03	691	691	679	679	-0.44%	4,300	-	+3.51%
09/02	684	687	680	682	-0.29%	7,500	-	+4.44%
09/01	685	690	684	684	+0.29%	1,600	-	+5.23%
08/31	691	692	677	682	-0.73%	8,400	-	+5.25%
08/28	668	689	667	687	+2.38%	4,600	-	+6.51%
08/27	686	686	671	671	-2.75%	9,900	-	+4.68%
08/26	700	700	681	690	-1.43%	10,200	-	+7.98%
08/25	705	720	691	700	-2.78%	12,800	-	+10.24%
08/24	680	720	680	720	+8.27%	24,300	-	+14.1%
08/21	666	676	664	665	-1.48%	2,300	-	+6.23%
08/20	678	680	661	675	+2.12%	9,100	-	+8.35%
08/19	660	661	657	661	+0.61%	2,900	-	+6.61%
08/18	654	665	653	657	-0.45%	3,300	-	+6.48%
08/17	652	663	652	660	+1.23%	17,000	-	+7.32%
08/14	654	660	648	652	+1.09%	16,800	-	+6.54%
08/13	649	650	645	645	0%	2,100	-	+5.74%
08/12	653	653	640	645	-1.23%	9,200	-	+6.09%
08/10	646	655	642	653	+4.31%	15,800	-	+7.93%
08/07	630	644	624	626	-0.48%	10,300	-	+3.99%
08/06	619	629	619	629	+1.62%	1,600	-	+5.01%
08/05	624	630	619	619	-0.8%	3,800	-	+3.86%
08/04	610	630	610	624	+2.3%	21,300	-	+5.23%
08/03	610	615	603	610	+1.5%	2,500	-	+3.39%
08/01	株式分割 1→2
07/31	584	601	584	601	+4.7%	13,500	-	+2.39%
07/30	605	605	565	574	-5.12%	4,500	-	-1.54%
07/29	625	625	605	605	-3.12%	2,400	-	+3.95%
07/28	620	625	619	625	+0.81%	9,400	-	+7.86%
07/27	608	620	608	620	+2.82%	7,600	-	+7.74%
07/24	605	606	603	603	-0.33%	5,400	-	+4.97%
07/23	600	605	595	605	+0.58%	4,600	-	+5.5%
07/22	603	605	600	601	+0.25%	5,600	-	+4.89%
07/21	600	600	592	600	+0.17%	6,600	-	+4.81%
07/17	600	600	595	599	-0.25%	6,400	-	+5%
07/16	602	605	593	600	-0.17%	7,000	-	+5.63%
07/15	593	602	593	601	+1.01%	2,600	-	+6%
07/14	598	598	580	595	+0.85%	2,600	-	+5.31%
07/13	593	599	568	590	-0.42%	5,400	-	+4.8%
07/10	592	598	588	593	-1.25%	3,600	-	+5.43%
07/09	595	605	595	600	+2.13%	7,600	-	+6.95%
07/08	600	600	588	588	-2%	2,600	-	+4.91%
07/07	582	604	573	600	+5.18%	26,600	-	+7.25%
07/06	568	575	568	570	+0.44%	7,400	-	+2.15%
07/03	550	568	550	568	+2.16%	5,200	-	+1.7%
07/02	556	560	553	556	+0.09%	3,800	-	-0.63%
07/01	556	556	543	555	-0.09%	800	-	-0.72%
06/30	548	556	534	556	+1.74%	2,000	-	-0.8%
06/29	522	546	522	546	+4.7%	5,800	-	-2.67%
06/26	516	522	513	522	+1.26%	49,400	-	-7.21%
06/25	534	540	515	515	-3.2%	83,800	-	-8.69%
06/24	530	532	524	532	+0.38%	9,200	-	-6.01%
06/23	548	548	524	530	-3.2%	32,200	-	-6.53%
06/22	577	588	544	548	-4.37%	37,800	-	-3.61%
06/19	595	595	570	573	-3.78%	8,400	-	+0.79%
06/18	601	601	595	595	-1.73%	18,200	-	+4.75%
06/17	600	609	588	606	+5.49%	27,400	-	+6.6%
06/16	555	574	555	574	+4.17%	21,400	-	+1.41%
06/15	（IR情報）16:30 2027年1月期第1四半期決算短信(日本基準)(非連結)
06/15	556	565	548	551	+0.18%	16,200	-	-2.82%
06/12	562	562	550	550	-2.05%	16,800	-	-3.17%
06/11	558	562	557	562	+1.08%	12,000	-	-1.49%
06/10	555	556	555	556	0%	12,600	-	-2.71%
06/09	554	560	554	556	+0.27%	15,600	-	-2.88%
06/08	567	568	554	554	-2.38%	7,200	-	-3.48%
06/05	567	570	555	568	+0.44%	2,000	-	-1.3%
06/04	566	569	561	565	-0.09%	9,400	-	-2.08%
06/03	578	578	566	566	-2.08%	6,000	-	-2.16%
06/02	582	582	572	578	-0.69%	1,600	-	-0.26%
06/01	585	585	582	582	+1.04%	600	-	+0.43%
05/29	571	578	571	576	+0.88%	3,200	-	-0.78%
05/28	571	571	571	571	-0.61%	1,600	-	-1.64%
05/27	578	579	574	574	-0.17%	6,200	-	-1.2%
05/26	563	575	561	575	0%	2,000	-	-1.2%
05/25	575	575	563	575	0%	3,000	-	-1.54%
05/22	563	575	562	575	+2.22%	2,600	-	-1.71%
05/21	557	563	557	563	+1.08%	3,000	-	-4.01%
05/20	558	558	557	557	-0.27%	1,400	-	-5.2%
05/19	558	561	553	558	+0.63%	5,800	-	-5.1%
05/18	570	570	550	555	-2.63%	9,600	-	-6.02%
05/15	575	579	570	570	-1.39%	13,800	-	-3.8%
05/14	580	585	576	578	-0.43%	7,200	-	-2.61%
05/13	580	585	580	580	-0.43%	9,200	-	-2.36%
05/12	588	594	581	583	-0.94%	21,000	-	-1.94%
05/11	595	595	588	588	-0.08%	6,400	-	-1.18%
05/08	587	594	584	589	+0.17%	18,600	-	-1.26%
05/07	590	591	587	588	-0.42%	16,600	-	-1.43%
05/01	591	591	583	590	-0.25%	6,600	-	-1.17%
04/28	（IR情報）17:00 事業計画及び成長可能性に関する事項
04/27	（IR情報）17:30 支配株主等に関する事項について

Mマート（4380）のイベントチャート

2026/05/01～2026/09/29

イベント情報＆株価推移

開示資料

決算

株式

チャート