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
11/11	621	643	620	628	+0.64%	4,500	-	-4.56%
11/10	629	629	579	624	-0.16%	55,800	-	-5.45%
11/09	655	655	625	625	-4.58%	8,300	-	-5.87%
11/06	649	659	609	655	+0.15%	15,100	-	-1.8%
11/05	650	654	649	654	-0.91%	2,600	-	-2.24%
11/04	663	663	656	660	-0.45%	4,200	-	-1.49%
11/02	660	663	660	663	+0.45%	2,100	-	-1.49%
10/30	663	663	658	660	+0.46%	2,700	-	-2.22%
10/29	（IR情報）18:00 第27期(2027年1月期2Q)上半期決算及び会社説明資料
10/29	661	662	657	657	0%	1,400	-	-2.81%
10/28	652	662	650	657	+0.77%	4,400	-	-3.1%
10/27	660	660	652	652	+0.15%	300	-	-4.12%
10/26	661	661	650	651	-1.51%	2,300	-	-4.55%
10/23	672	672	650	661	-1.34%	2,400	-	-3.36%
10/22	675	675	650	670	-0.59%	3,900	-	-2.33%
10/21	676	676	666	674	+0.6%	1,200	-	-1.89%
10/20	671	674	665	670	+0.6%	2,900	-	-2.47%
10/19	660	666	651	666	+0.91%	6,000	-	-3.2%
10/16	661	661	660	660	+1.38%	5,500	-	-4.21%
10/15	667	667	651	651	-2.4%	4,300	-	-5.65%
10/14	670	670	663	667	-0.45%	5,200	-	-3.47%
10/13	670	677	661	670	+1.36%	2,300	-	-3.18%
10/09	655	661	655	661	+0.92%	2,500	-	-4.48%
10/08	656	657	655	655	-1.5%	1,300	-	-5.48%
10/07	692	692	644	665	-3.9%	8,500	-	-4.18%
10/06	690	693	690	692	+0.29%	2,000	-	-0.43%
10/05	705	705	690	690	-2.13%	3,000	-	-0.58%
10/02	705	705	705	705	+0.28%	400	-	+1.59%
10/01	705	709	703	703	+0.43%	2,800	-	+1.3%
09/30	705	705	700	700	0%	1,200	-	+0.72%
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)

Mマート（4380）のイベントチャート

2026/06/16～2026/11/11

イベント情報＆株価推移

開示資料

決算

株式

チャート