日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
06/09	1,290	1,290	1,266	1,266	-1.86%	1,600	61億9175万	+3.52%
06/06	1,290	1,290	1,290	1,290	+0.78%	500	63億913万	+5.65%
06/05	1,288	1,288	1,280	1,280	-0.7%	300	62億6022万	+4.92%
06/04	1,288	1,290	1,237	1,289	+0.31%	2,700	63億424万	+5.74%
06/03	1,266	1,285	1,256	1,285	+2.07%	2,700	62億8467万	+5.67%
06/02	1,232	1,259	1,232	1,259	+2.19%	3,500	61億5751万	+3.62%
05/30	1,220	1,232	1,220	1,232	-0.4%	300	60億2546万	+1.48%
05/29	1,242	1,242	1,235	1,237	+0.24%	700	60億4991万	+1.89%
05/28	1,199	1,234	1,199	1,234	+4.49%	2,400	60億3524万	+1.56%
05/27	1,181	1,181	1,178	1,181	0%	1,100	57億7603万	-2.72%
05/26	1,180	1,181	1,180	1,181	+0.34%	700	57億7603万	-2.8%
05/23	1,177	1,177	1,177	1,177	+0.17%	200	57億5647万	-3.21%
05/22	1,159	1,185	1,159	1,175	+1.38%	1,700	57億4669万	-3.53%
05/21	1,190	1,190	1,159	1,159	+1.67%	600	56億6843万	-4.92%
05/20	1,168	1,179	1,140	1,140	-2.23%	1,100	55億7551万	-6.63%
05/19	1,208	1,208	1,162	1,166	-3.24%	800	57億267万	-4.58%
05/16	1,223	1,223	1,202	1,205	-1.47%	1,900	58億9341万	-1.31%
05/15	1,225	1,226	1,223	1,223	-0.16%	1,100	59億8144万	+0.49%
05/14	1,225	1,225	1,225	1,225	0%	200	59億9123万	+1.49%
05/13	1,225	1,225	1,225	1,225	0%	100	59億9123万	+1.74%
05/12	1,247	1,247	1,225	1,225	-1.21%	1,500	59億9123万	+2%
05/09	1,247	1,247	1,227	1,240	+1.31%	600	60億6459万	+3.42%
05/08	1,224	1,224	1,224	1,224	-0.33%	200	59億8633万	+2.26%
05/07	1,229	1,230	1,228	1,228	-0.08%	300	60億590万	+2.76%
05/02	1,223	1,230	1,223	1,229	+0.74%	700	60億1079万	+3.1%
05/01	17:45 支配株主等に関する事項について
05/01	17:45 事業計画及び成長可能性に関する事項
05/01	1,222	1,224	1,220	1,220	-2.56%	300	59億6677万	+2.35%
04/30	1,270	1,270	1,252	1,252	-1.11%	500	61億2328万	+4.95%
04/28	1,228	1,299	1,226	1,266	+3.69%	17,100	61億9175万	+6.3%
04/25	1,248	1,249	1,221	1,221	-2.01%	600	59億7166万	+2.61%
04/24	1,251	1,251	1,219	1,246	-0.4%	1,000	60億9393万	+4.53%
04/23	1,232	1,264	1,232	1,251	+1.54%	600	61億1839万	+4.86%
04/22	1,232	1,232	1,232	1,232	-0.88%	100	60億2546万	+3.36%
04/21	1,222	1,260	1,222	1,243	+1.64%	3,100	60億7926万	+4.02%
04/18	1,205	1,228	1,205	1,223	+2%	700	59億8144万	+2.26%
04/17	1,210	1,210	1,199	1,199	-0.91%	400	58億6406万	+0.08%
04/16	1,215	1,215	1,209	1,210	-0.41%	2,000	59億1786万	+0.75%
04/15	1,213	1,215	1,213	1,215	+0.16%	200	59億4232万	+1.08%
04/14	1,210	1,243	1,210	1,213	+1.08%	1,300	59億3254万	+0.92%
04/11	1,176	1,200	1,176	1,200	+1.95%	2,900	58億6896万	-0.17%
04/10	1,182	1,191	1,155	1,177	+4.9%	4,200	57億5647万	-2.08%
04/09	1,087	1,122	1,085	1,122	+0.45%	900	54億8747万	-6.66%
04/08	1,062	1,117	1,062	1,117	+15.51%	5,200	54億6302万	-7.3%
04/07	980	1,050	963	967	-15.55%	7,500	47億2940万	-20.02%
04/04	1,167	1,167	1,110	1,145	-1.89%	6,600	55億9996万	-5.99%
04/03	1,155	1,167	1,095	1,167	+0.17%	14,600	57億756万	-4.34%
04/02	1,201	1,201	1,165	1,165	-3%	1,000	56億9778万	-4.59%
04/01	1,185	1,205	1,153	1,201	+3.98%	2,900	58億7385万	-1.72%
03/31	1,157	1,190	1,155	1,155	-1.79%	1,800	56億4887万	-5.48%
03/28	1,191	1,195	1,156	1,176	-2.81%	3,700	57億5158万	-3.84%
03/27	1,232	1,232	1,210	1,210	-3.28%	2,700	59億1786万	-1.14%
03/26	1,205	1,251	1,200	1,251	+4.16%	5,800	61億1839万	+2.29%
03/25	1,235	1,250	1,200	1,201	-4%	3,800	58億7385万	-1.56%
03/24	1,251	1,264	1,233	1,251	0%	2,200	61億1839万	+2.54%
03/21	1,287	1,287	1,250	1,251	-1.96%	3,700	61億1839万	+2.79%
03/19	1,217	1,288	1,211	1,276	+2.9%	8,200	62億4066万	+5.11%
03/18	1,338	1,338	1,200	1,240	-4.62%	35,200	60億6459万	+2.56%
03/17	15:30 2025年1月期決算短信〔日本基準〕(非連結)
03/17	1,287	1,350	1,286	1,300	+3.01%	27,100	63億5804万	+7.88%
03/14	1,267	1,267	1,260	1,262	-0.47%	4,400	61億7218万	+5.25%
03/13	1,281	1,281	1,254	1,268	-0.94%	2,800	62億153万	+6.11%
03/12	1,250	1,280	1,250	1,280	+3.06%	6,200	62億6022万	+7.65%
03/11	1,210	1,250	1,210	1,242	+1.97%	4,400	60億7437万	+5.08%
03/10	1,199	1,229	1,199	1,218	+1.84%	12,900	59億5699万	+3.4%
03/07	1,196	1,196	1,194	1,196	-0.33%	1,300	58億4939万	+1.79%
03/06	1,200	1,200	1,195	1,200	0%	1,200	58億6896万	+2.21%
03/05	1,197	1,200	1,191	1,200	+0.76%	12,200	58億6896万	+2.3%
03/04	1,200	1,200	1,152	1,191	-0.75%	13,300	58億2494万	+1.62%
03/03	1,198	1,202	1,198	1,200	+0.25%	500	58億6896万	+2.56%
02/28	1,184	1,197	1,184	1,197	-0.17%	400	58億5428万	+2.48%
02/27	1,180	1,199	1,179	1,199	+0.76%	1,100	58億6406万	+2.83%
02/26	1,202	1,220	1,172	1,190	-0.42%	4,500	58億2005万	+2.23%
02/25	1,190	1,206	1,190	1,195	+0.5%	7,200	58億4450万	+2.75%
02/21	1,173	1,190	1,171	1,189	-0.17%	2,800	58億1516万	+2.41%
02/20	1,181	1,196	1,181	1,191	-0.42%	1,200	58億2494万	+2.67%
02/19	1,194	1,196	1,191	1,196	+0.17%	400	58億4939万	+3.19%
02/18	1,170	1,194	1,166	1,194	+2.05%	3,300	58億3961万	+3.2%
02/17	1,194	1,194	1,170	1,170	-2.01%	300	57億2223万	+1.21%
02/14	1,192	1,194	1,181	1,194	+0.08%	2,300	58億3961万	+3.38%
02/13	1,170	1,195	1,170	1,193	+2.23%	2,500	58億3472万	+3.29%
02/12	1,150	1,171	1,150	1,167	+1.39%	2,400	57億756万	+1.13%
02/10	1,170	1,179	1,144	1,151	+0.44%	6,300	56億2931万	-0.26%
02/07	1,134	1,155	1,109	1,146	-0.78%	3,400	56億485万	-0.61%
02/06	1,155	1,155	1,155	1,155	+0.87%	300	56億4887万	+0.35%
02/05	1,140	1,152	1,140	1,145	+1.78%	900	55億9996万	-0.35%
02/04	1,118	1,129	1,099	1,125	+0.63%	2,000	55億215万	-1.83%
02/03	1,101	1,118	1,056	1,118	-0.62%	4,100	54億6791万	-2.27%
01/31	1,126	1,138	1,125	1,125	-2.68%	2,300	55億215万	-1.66%
01/30	1,143	1,166	1,141	1,156	-0.69%	1,400	56億5376万	+1.23%
01/29	1,155	1,165	1,136	1,164	-1.77%	3,100	56億9289万	+2.28%
01/28	1,167	1,186	1,167	1,185	+1.63%	1,500	57億9559万	+4.41%
01/27	1,146	1,166	1,146	1,166	+1.75%	1,400	57億267万	+3.09%
01/24	1,142	1,146	1,138	1,146	-0.09%	2,200	56億485万	+1.15%
01/23	1,147	1,156	1,143	1,147	0%	800	56億974万	+1.59%
01/22	1,150	1,150	1,147	1,147	-0.43%	500	56億974万	+1.96%
01/21	1,162	1,162	1,151	1,152	-0.26%	900	56億3420万	+2.86%
01/20	1,158	1,162	1,155	1,155	-0.26%	500	56億4887万	+3.59%
01/17	1,158	1,158	1,158	1,158	0%	100	56億6354万	+4.42%
01/16	1,159	1,159	1,150	1,158	-0.09%	1,000	56億6354万	+4.89%
01/15	1,149	1,163	1,149	1,159	+0.26%	5,300	56億6843万	+5.56%
01/14	1,146	1,156	1,144	1,156	-0.34%	2,100	56億5376万	+5.76%
01/10	1,157	1,160	1,150	1,160	+0.26%	1,300	56億7332万	+6.62%

4380 Mマート

IR情報

2025/01/10～2025/06/09

IR情報＆株価推移

開示資料

決算

株式

チャート