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	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	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	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%	-	-
04/30	591	592	591	592	-1.17%	2,200	-	-0.92%	-	-
04/28	594	599	594	599	+0.59%	1,000	-	+0.08%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PER
2019年 1月期	1,743 6,970 2/27	262 1,047 12/21	11,511,600 2,877,900 2/27	198.92	29.88	21.79	3.27	170億4443万	25億6033万	37.56倍 1/31
2020年 1月期	593 2,371 3/28	278 1,110 3/14	1,940,800 485,200 3/28	58.98	27.61	6.59	3.08	57億9804万	27億1439万	34.83倍 1/31
2021年 1月期	1,013 2,026 9/17	211 843 3/13	10,224,800 5,112,400 9/17	83.1	17.29	10.16	2.11	99億876万	20億6147万	38.97倍 1/29
2022年 1月期	636 1,272 6/25	337 673 1/28	297,600 148,800 6/15	34.08	18.03	5.61	2.97	62億2109万	32億9150万	19.72倍 1/31
2023年 1月期	639 1,278 1/24	349 698 2/24	435,600 217,800 3/18	26.59	14.52	4.83	2.64	62億5044万	34億1377万	24.47倍 1/31
2024年 1月期	835 1,669 6/14	564 1,128 2/8	265,200 132,600 6/15	25.12	16.98	5.25	3.55	81億6274万	55億1682万	22.28倍 1/31
2025年 1月期	773 1,546 2/5	354 708 8/5	219,200 109,600 3/19	21.85	10.01	4.17	1.91	75億6117万	34億6268万	15.92倍 1/31
2026年 1月期	730 1,460 9/18	482 963 4/7	202,000 101,000 9/17	16.87	11.13	3.35	2.21	71億4056万	47億984万	14.36倍 1/30
最新	714 2026/9/25		5,900	-		-		69億8406万		-

Mマート（4380）のPER（株価収益率）の推移

2026/04/28～2026/09/25

株価＆PERの推移

年初来

開示資料

決算

株式

チャート