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	1,008	1,016	1,006	1,015	+0.3%	86,400	-	-0.39%	-	-
09/24	1,009	1,017	1,000	1,012	+0.4%	110,200	-	-0.69%	-	-
09/18	1,014	1,017	1,007	1,008	-1.08%	51,900	-	-1.08%	-	-
09/17	1,008	1,019	1,007	1,019	+1.39%	60,500	-	-0.1%	-	-
09/16	1,005	1,009	1,002	1,005	+0.1%	53,900	-	-1.47%	-	-
09/15	1,010	1,014	998	1,004	-0.59%	86,300	-	-1.67%	-	-
09/14	1,015	1,015	1,000	1,010	+0.9%	138,600	-	-1.17%	-	-
09/11	995	1,007	992	1,001	-0.2%	75,500	-	-2.15%	-	-
09/10	1,007	1,007	996	1,003	-0.5%	105,200	-	-1.96%	-	-
09/09	1,026	1,026	1,008	1,008	-0.98%	75,300	-	-1.56%	-	-
09/08	1,012	1,022	1,008	1,018	+0.1%	65,800	-	-0.78%	-	-
09/07	1,019	1,019	1,007	1,017	+0.2%	69,200	-	-1.07%	-	-
09/04	1,016	1,022	1,014	1,015	-0.1%	48,300	-	-1.46%	-	-
09/03	1,014	1,020	1,008	1,016	0%	57,800	-	-1.65%	-	-
09/02	1,034	1,034	1,014	1,016	-0.88%	78,600	-	-1.93%	-	-
09/01	1,030	1,041	1,025	1,025	-0.68%	84,300	-	-1.16%	-	-
08/31	1,036	1,037	1,028	1,032	+0.1%	48,100	-	-0.58%	-	-
08/28	1,027	1,034	1,021	1,031	+0.1%	54,300	-	-0.67%	-	-
08/27	1,038	1,042	1,027	1,030	-0.68%	61,900	-	-0.77%	-	-
08/26	1,044	1,048	1,037	1,037	-0.38%	47,600	-	-0.19%	-	-
08/25	1,037	1,050	1,036	1,041	+0.58%	64,300	-	+0.19%	-	-
08/24	1,035	1,039	1,028	1,035	+0.68%	31,500	-	-0.38%	-	-
08/21	1,028	1,032	1,021	1,028	-0.19%	48,000	-	-1.15%	-	-
08/20	1,021	1,035	1,020	1,030	+0.98%	43,000	-	-0.96%	-	-
08/19	1,028	1,028	1,013	1,020	-0.29%	70,600	-	-2.02%	-	-
08/18	1,012	1,025	1,008	1,023	+1.19%	71,400	-	-1.82%	-	-
08/17	1,031	1,032	1,011	1,011	-2.03%	70,800	-	-3.07%	-	-
08/14	1,016	1,034	1,015	1,032	+1.57%	64,300	-	-1.24%	-	-
08/13	1,026	1,027	1,008	1,016	-0.97%	100,600	-	-2.87%	-	-
08/12	1,023	1,036	1,020	1,026	+0.59%	87,000	-	-2.19%	-	-
08/10	1,024	1,039	1,018	1,020	-1.26%	93,900	-	-2.76%	-	-
08/07	1,020	1,035	1,010	1,033	+1.27%	106,900	-	-1.62%	-	-
08/06	1,031	1,042	1,017	1,020	-0.97%	91,700	-	-2.76%	-	-
08/05	1,038	1,038	1,022	1,030	-1.34%	92,800	-	-1.81%	-	-
08/04	1,060	1,061	1,040	1,044	-1.51%	69,300	-	-0.38%	-	-
08/03	1,076	1,076	1,054	1,060	-1.49%	117,200	-	+1.15%	-	-
07/31	1,089	1,089	1,064	1,076	-1.65%	116,300	-	+2.97%	-	-
07/30	1,081	1,100	1,067	1,094	+1.2%	158,200	-	+4.99%	-	-
07/29	1,057	1,095	1,051	1,081	+2.95%	166,100	-	+4.14%	-	-
07/28	1,048	1,055	1,042	1,050	+0.38%	64,400	-	+1.45%	-	-
07/27	1,041	1,050	1,039	1,046	+0.58%	47,600	-	+1.26%	-	-
07/24	1,033	1,047	1,030	1,040	+0.68%	70,400	-	+0.87%	-	-
07/23	1,037	1,039	1,029	1,033	-0.58%	78,000	-	+0.39%	-	-
07/22	1,049	1,049	1,035	1,039	-0.95%	70,000	-	+1.07%	-	-
07/21	1,048	1,063	1,045	1,049	+0.96%	73,700	-	+2.24%	-	-
07/17	1,050	1,059	1,032	1,039	-1.05%	159,300	-	+1.46%	-	-
07/16	1,047	1,058	1,046	1,050	+0.29%	62,300	-	+2.64%	-	-
07/15	1,058	1,058	1,046	1,047	-0.66%	88,900	-	+2.55%	-	-
07/14	1,050	1,060	1,050	1,054	+0.57%	69,200	-	+3.43%	-	-
07/13	1,046	1,060	1,045	1,048	+0.1%	63,700	-	+3.05%	-	-
07/10	1,068	1,068	1,044	1,047	-1.51%	136,400	-	+3.15%	-	-
07/09	1,055	1,071	1,043	1,063	+0.85%	64,500	-	+4.94%	-	-
07/08	1,063	1,069	1,054	1,054	-1.5%	68,100	-	+4.46%	-	-
07/07	1,049	1,078	1,040	1,070	+2.1%	133,900	-	+6.26%	-	-
07/06	1,043	1,060	1,043	1,048	+1.75%	98,300	-	+4.38%	-	-
07/03	1,024	1,038	1,024	1,030	+0.59%	75,400	-	+2.79%	-	-
07/02	1,011	1,028	1,011	1,024	+1.99%	69,600	-	+2.3%	-	-
07/01	1,012	1,016	1,001	1,004	-1.08%	52,800	-	+0.4%	-	-
06/30	1,032	1,032	1,012	1,015	-1.36%	45,700	-	+1.5%	-	-
06/29	1,001	1,029	1,001	1,029	+2.9%	78,000	-	+2.9%	-	-
06/26	999	1,005	998	1,000	+0.4%	44,300	-	+0.1%	-	-
06/25	995	1,010	995	996	+0.2%	61,500	-	-0.5%	-	-
06/24	997	1,003	991	994	-0.3%	97,400	-	-0.8%	-	-
06/23	1,000	1,002	991	997	-0.5%	61,600	-	-0.8%	-	-
06/22	998	1,003	986	1,002	+0.6%	69,300	-	-0.5%	-	-
06/19	994	999	988	996	-0.2%	71,500	-	-1.29%	-	-
06/18	1,004	1,004	989	998	+0.1%	89,300	-	-1.48%	-	-
06/17	1,009	1,018	997	997	-0.1%	52,300	-	-1.87%	-	-
06/16	996	1,007	990	998	0%	92,100	-	-2.25%	-	-
06/15	1,005	1,016	995	998	-0.6%	79,300	-	-2.73%	-	-
06/12	1,005	1,010	999	1,004	-1.08%	54,600	-	-2.52%	-	-
06/11	1,000	1,017	1,000	1,015	+1.5%	55,500	-	-1.93%	-	-
06/10	996	1,012	994	1,000	+0.4%	64,800	-	-3.75%	-	-
06/09	1,002	1,015	994	996	+0.3%	97,100	-	-4.6%	-	-
06/08	995	1,006	975	993	-0.5%	146,300	-	-5.25%	-	-
06/05	990	1,008	990	998	+1.73%	78,600	-	-5.4%	-	-
06/04	981	994	976	981	-0.91%	84,300	-	-7.45%	-	-
06/03	992	997	974	990	-0.4%	159,200	-	-7.22%	-	-
06/02	989	1,003	981	994	0%	140,800	-	-7.45%	-	-
06/01	1,005	1,015	981	994	-1.68%	185,600	-	-8.13%	-	-
05/29	1,010	1,024	1,006	1,011	+1%	77,100	-	-7.33%	-	-
05/28	1,014	1,021	999	1,001	-0.99%	57,700	-	-9%	-	-
05/27	995	1,013	987	1,011	+1.2%	121,700	-	-9%	-	-
05/26	1,006	1,010	995	999	-1.58%	89,600	-	-10.88%	-	-
05/25	1,039	1,039	1,002	1,015	-2.31%	103,100	-	-10.41%	-	-
05/22	1,029	1,042	1,017	1,039	+0.97%	58,600	-	-9.1%	-	-
05/21	1,068	1,076	1,025	1,029	-3.56%	89,400	-	-10.83%	-	-
05/20	1,051	1,069	1,040	1,067	+0.76%	67,900	-	-8.57%	-	-
05/19	1,064	1,073	1,052	1,059	+0.86%	79,200	-	-10.18%	-	-
05/18	1,058	1,073	1,030	1,050	-2.96%	146,000	-	-11.91%	-	-
05/15	1,089	1,103	1,070	1,082	-0.46%	118,500	-	-10.21%	-	-
05/14	1,120	1,120	1,076	1,087	-3.03%	98,800	-	-10.68%	-	-
05/13	1,110	1,124	1,109	1,121	+0.54%	57,300	-	-8.86%	-	-
05/12	1,106	1,115	1,098	1,115	+1.46%	93,900	-	-10.08%	-	-
05/11	1,112	1,118	1,098	1,099	-1.96%	125,500	-	-12.15%	-	-
05/08	1,113	1,131	1,107	1,121	+0.9%	77,700	-	-11.24%	-	-
05/07	1,127	1,135	1,098	1,111	-1.42%	104,600	-	-12.73%	-	-
05/01	1,127	1,136	1,117	1,127	+0.99%	71,900	-	-12.09%	-	-
04/30	1,141	1,141	1,115	1,116	-2.7%	114,300	-	-13.62%	-	-
04/28	1,132	1,147	1,123	1,147	+1.24%	96,000	-	-11.97%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 9月期	264 1,317 11/16 1,319 10/19	222 1,108 3/29	52,000 10,400 6/25	-	-	128億4818万 9/30
2011年 9月期	280 1,400 9/26	206 1,030 3/16	34,000 6,800 5/20	151億1551万	111億2069万	141億4379万 9/30
2012年 9月期	330 1,649 9/25	261 1,305 10/7	37,500 7,500 12/26	178億391万	140億8981万	173億8283万 9/27
2013年 9月期	334 1,670 2/12 1,670 12/19	301 1,505 10/31	61,000 12,200 12/19	180億3064万	162億4917万	171億1048万 9/30
2014年 9月期	367 1,837 9/25	303 1,513 2/17	53,500 10,700 8/14	198億3370万	163億3554万	184億574万 9/30
2015年 9月期	390 1,950 9/28 1,950 9/25	326 1,631 10/16	55,500 11,100 3/9	210億5374万	176億956万	199億7094万 9/30
2016年 9月期	390 1,945 11/20 1,945 11/19 他3件	330 1,652 9/28	33,500 6,700 10/28	209億9976万	178億3630万	179億1975万 9/30
2017年 9月期	496 2,478 9/26	330 1,653 10/7 1,652 10/5 他2件	183,500 36,700 5/15	267億5445万	178億4709万	256億9192万 9/29
2018年 9月期	559 2,796 5/24	441 2,203 11/15	37,000 7,400 11/15	301億8783万	237億8533万	278億5070万 9/28
2019年 9月期	512 2,562 10/1	300 1,502 5/29	41,000 8,200 12/25	276億6138万	162億1678万	194億3070万 9/30
2020年 9月期	540 2,699 8/11	340 1,700 10/11	121,000 24,200 8/11	291億4054万	183億5454万	257億3372万 9/30
2021年 9月期	494 2,470 10/5	430 2,150 10/27	206,500 41,300 6/3	266億6807万	232億1310万	246億7946万 9/30
2022年 9月期	498 2,490 8/12	429 2,148 12/10 2,148 12/8 他3件	109,500 21,900 11/26	268億8401万	231億9151万	236億2563万 9/30
2023年 9月期	700 3,500 9/20	425 2,128 12/9 2,127 12/8 他3件	82,500 16,500 12/22	377億8877万	229億7557万	315億5770万 9/29
2024年 9月期	1,402 7,010 6/20	580 2,900 10/4	318,000 63,600 8/9	756億8551万	313億1069万	434億9963万 9/30
2025年 9月期	1,476 7,380 9/8	736 3,680 11/13 3,680 11/12	569,500 113,900 9/19	796億8033万	397億3219万	687億6886万 9/30
最新	1,015 2026/9/25		86,400	547億9372万

マミーマート HD（9823）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート