マミーマート HD（9823）の株価チャート
株価
8/17
- 前日 (8/14)
- 1,032
- 始値
- 1,031
- 高値
- 1,032
- 安値
- 1,011
- 終値 -2.03%
- 1,011
- 出来高 +10.11%
- 70,800
乖離率
- 株価（5日）
移動平均値 - -0.98%
1,021 - 株価（25日）
移動平均値 - -3.07%
1,043 - 出来高（5日）
移動平均値 - -15.03%
83,320
2026/03/23～2026/08/17
株価推移
| 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 | ||||||||||
| 08/17 | 1,031 | 1,032 | 1,011 | 1,011 | -2.03% | 70,800 | 545億7778万 | -3.07% | 9.55 | 1.1 |
| 08/14 | 1,016 | 1,034 | 1,015 | 1,032 | +1.57% | 64,300 | 557億1145万 | -1.24% | 9.75 | 1.12 |
| 08/13 | 1,026 | 1,027 | 1,008 | 1,016 | -0.97% | 100,600 | 548億4770万 | -2.87% | 9.6 | 1.1 |
| 08/12 | 1,023 | 1,036 | 1,020 | 1,026 | +0.59% | 87,000 | 553億8754万 | -2.19% | 9.69 | 1.12 |
| 08/10 | 1,024 | 1,039 | 1,018 | 1,020 | -1.26% | 93,900 | 550億6364万 | -2.76% | 9.63 | 1.11 |
| 08/07 | 1,020 | 1,035 | 1,010 | 1,033 | +1.27% | 106,900 | 557億6543万 | -1.62% | 9.76 | 1.12 |
| 08/06 | 1,031 | 1,042 | 1,017 | 1,020 | -0.97% | 91,700 | 550億6364万 | -2.76% | 9.63 | 1.11 |
| 08/05 | 1,038 | 1,038 | 1,022 | 1,030 | -1.34% | 92,800 | 556億348万 | -1.81% | 9.73 | 1.12 |
| 08/04 | 1,060 | 1,061 | 1,040 | 1,044 | -1.51% | 69,300 | 563億5925万 | -0.38% | 9.86 | 1.14 |
| 08/03 | 1,076 | 1,076 | 1,054 | 1,060 | -1.49% | 117,200 | 572億2300万 | +1.15% | 10.01 | 1.15 |
| 07/31 | 1,089 | 1,089 | 1,064 | 1,076 | -1.65% | 116,300 | 580億8674万 | +2.97% | 10.16 | 1.17 |
| 07/30 | 1,081 | 1,100 | 1,067 | 1,094 | +1.2% | 158,200 | 590億5845万 | +4.99% | 10.33 | 1.19 |
| 07/29 | 1,057 | 1,095 | 1,051 | 1,081 | +2.95% | 166,100 | 583億5666万 | +4.14% | 10.21 | 1.18 |
| 07/28 | 1,048 | 1,055 | 1,042 | 1,050 | +0.38% | 64,400 | 566億8316万 | +1.45% | 9.92 | 1.14 |
| 07/27 | 1,041 | 1,050 | 1,039 | 1,046 | +0.58% | 47,600 | 564億6722万 | +1.26% | 9.88 | 1.14 |
| 07/24 | 1,033 | 1,047 | 1,030 | 1,040 | +0.68% | 70,400 | 561億4332万 | +0.87% | 9.82 | 1.13 |
| 07/23 | 1,037 | 1,039 | 1,029 | 1,033 | -0.58% | 78,000 | 557億6543万 | +0.39% | 9.76 | 1.12 |
| 07/22 | 1,049 | 1,049 | 1,035 | 1,039 | -0.95% | 70,000 | 560億8933万 | +1.07% | 9.81 | 1.13 |
| 07/21 | 1,048 | 1,063 | 1,045 | 1,049 | +0.96% | 73,700 | 566億2917万 | +2.24% | 9.91 | 1.14 |
| 07/17 | 1,050 | 1,059 | 1,032 | 1,039 | -1.05% | 159,300 | 560億8933万 | +1.46% | 9.81 | 1.13 |
| 07/16 | 1,047 | 1,058 | 1,046 | 1,050 | +0.29% | 62,300 | 566億8316万 | +2.64% | 9.92 | 1.14 |
| 07/15 | 1,058 | 1,058 | 1,046 | 1,047 | -0.66% | 88,900 | 565億2121万 | +2.55% | 9.89 | 1.14 |
| 07/14 | 1,050 | 1,060 | 1,050 | 1,054 | +0.57% | 69,200 | 568億9909万 | +3.43% | 9.95 | 1.15 |
| 07/13 | 1,046 | 1,060 | 1,045 | 1,048 | +0.1% | 63,700 | 565億7519万 | +3.05% | 9.9 | 1.14 |
| 07/10 | 1,068 | 1,068 | 1,044 | 1,047 | -1.51% | 136,400 | 565億2121万 | +3.15% | 9.89 | 1.14 |
| 07/09 | 1,055 | 1,071 | 1,043 | 1,063 | +0.85% | 64,500 | 573億8495万 | +4.94% | 10.04 | 1.16 |
| 07/08 | 1,063 | 1,069 | 1,054 | 1,054 | -1.5% | 68,100 | 568億9909万 | +4.46% | 9.95 | 1.15 |
| 07/07 | 1,049 | 1,078 | 1,040 | 1,070 | +2.1% | 133,900 | 577億6284万 | +6.26% | 10.11 | 1.16 |
| 07/06 | 1,043 | 1,060 | 1,043 | 1,048 | +1.75% | 98,300 | 565億7519万 | +4.38% | 9.9 | 1.14 |
| 07/03 | 1,024 | 1,038 | 1,024 | 1,030 | +0.59% | 75,400 | 556億348万 | +2.79% | 9.73 | 1.12 |
| 07/02 | 1,011 | 1,028 | 1,011 | 1,024 | +1.99% | 69,600 | 552億7958万 | +2.3% | 9.67 | 1.11 |
| 07/01 | 1,012 | 1,016 | 1,001 | 1,004 | -1.08% | 52,800 | 541億9990万 | +0.4% | 9.48 | 1.09 |
| 06/30 | 1,032 | 1,032 | 1,012 | 1,015 | -1.36% | 45,700 | 547億9372万 | +1.5% | 9.59 | 1.1 |
| 06/29 | 1,001 | 1,029 | 1,001 | 1,029 | +2.9% | 78,000 | 555億4949万 | +2.9% | 9.72 | 1.12 |
| 06/26 | 999 | 1,005 | 998 | 1,000 | +0.4% | 44,300 | 539億8396万 | +0.1% | 9.44 | 1.09 |
| 06/25 | 995 | 1,010 | 995 | 996 | +0.2% | 61,500 | 537億6802万 | -0.5% | 9.41 | 1.08 |
| 06/24 | 997 | 1,003 | 991 | 994 | -0.3% | 97,400 | 536億6006万 | -0.8% | 9.39 | 1.08 |
| 06/23 | 1,000 | 1,002 | 991 | 997 | -0.5% | 61,600 | 538億2201万 | -0.8% | 9.42 | 1.08 |
| 06/22 | 998 | 1,003 | 986 | 1,002 | +0.6% | 69,300 | 540億9193万 | -0.5% | 9.46 | 1.09 |
| 06/19 | 994 | 999 | 988 | 996 | -0.2% | 71,500 | 537億6802万 | -1.29% | 9.41 | 1.08 |
| 06/18 | 1,004 | 1,004 | 989 | 998 | +0.1% | 89,300 | 538億7599万 | -1.48% | 9.43 | 1.08 |
| 06/17 | 1,009 | 1,018 | 997 | 997 | -0.1% | 52,300 | 538億2201万 | -1.87% | 9.42 | 1.08 |
| 06/16 | 996 | 1,007 | 990 | 998 | 0% | 92,100 | 538億7599万 | -2.25% | 9.43 | 1.08 |
| 06/15 | 1,005 | 1,016 | 995 | 998 | -0.6% | 79,300 | 538億7599万 | -2.73% | 9.43 | 1.08 |
| 06/12 | 1,005 | 1,010 | 999 | 1,004 | -1.08% | 54,600 | 541億9990万 | -2.52% | 9.48 | 1.09 |
| 06/11 | 1,000 | 1,017 | 1,000 | 1,015 | +1.5% | 55,500 | 547億9372万 | -1.93% | 9.59 | 1.1 |
| 06/10 | 996 | 1,012 | 994 | 1,000 | +0.4% | 64,800 | 539億8396万 | -3.75% | 9.44 | 1.09 |
| 06/09 | 1,002 | 1,015 | 994 | 996 | +0.3% | 97,100 | 537億6802万 | -4.6% | 9.41 | 1.08 |
| 06/08 | 995 | 1,006 | 975 | 993 | -0.5% | 146,300 | 536億607万 | -5.25% | 9.38 | 1.08 |
| 06/05 | 990 | 1,008 | 990 | 998 | +1.73% | 78,600 | 538億7599万 | -5.4% | 9.43 | 1.08 |
| 06/04 | 981 | 994 | 976 | 981 | -0.91% | 84,300 | 529億5826万 | -7.45% | 9.27 | 1.07 |
| 06/03 | 992 | 997 | 974 | 990 | -0.4% | 159,200 | 534億4412万 | -7.22% | 9.35 | 1.08 |
| 06/02 | 989 | 1,003 | 981 | 994 | 0% | 140,800 | 536億6006万 | -7.45% | 9.39 | 1.08 |
| 06/01 | 1,005 | 1,015 | 981 | 994 | -1.68% | 185,600 | 536億6006万 | -8.13% | 9.39 | 1.08 |
| 05/29 | 1,010 | 1,024 | 1,006 | 1,011 | +1% | 77,100 | 545億7778万 | -7.33% | 9.55 | 1.1 |
| 05/28 | 1,014 | 1,021 | 999 | 1,001 | -0.99% | 57,700 | 540億3794万 | -9% | 9.45 | 1.09 |
| 05/27 | 995 | 1,013 | 987 | 1,011 | +1.2% | 121,700 | 545億7778万 | -9% | 9.55 | 1.1 |
| 05/26 | 1,006 | 1,010 | 995 | 999 | -1.58% | 89,600 | 539億2998万 | -10.88% | 9.44 | 1.09 |
| 05/25 | 1,039 | 1,039 | 1,002 | 1,015 | -2.31% | 103,100 | 547億9372万 | -10.41% | 9.59 | 1.1 |
| 05/22 | 1,029 | 1,042 | 1,017 | 1,039 | +0.97% | 58,600 | 560億8933万 | -9.1% | 9.81 | 1.13 |
| 05/21 | 1,068 | 1,076 | 1,025 | 1,029 | -3.56% | 89,400 | 555億4949万 | -10.83% | 9.72 | 1.12 |
| 05/20 | 1,051 | 1,069 | 1,040 | 1,067 | +0.76% | 67,900 | 576億89万 | -8.57% | 10.08 | 1.16 |
| 05/19 | 1,064 | 1,073 | 1,052 | 1,059 | +0.86% | 79,200 | 571億6901万 | -10.18% | 10 | 1.15 |
| 05/18 | 1,058 | 1,073 | 1,030 | 1,050 | -2.96% | 146,000 | 566億8316万 | -11.91% | 9.92 | 1.14 |
| 05/15 | 1,089 | 1,103 | 1,070 | 1,082 | -0.46% | 118,500 | 584億1065万 | -10.21% | 10.22 | 1.18 |
| 05/14 | 1,120 | 1,120 | 1,076 | 1,087 | -3.03% | 98,800 | 586億8056万 | -10.68% | 10.27 | 1.18 |
| 05/13 | 1,110 | 1,124 | 1,109 | 1,121 | +0.54% | 57,300 | 605億1602万 | -8.86% | 10.59 | 1.22 |
| 05/12 | 1,106 | 1,115 | 1,098 | 1,115 | +1.46% | 93,900 | 601億9212万 | -10.08% | 10.53 | 1.21 |
| 05/11 | 1,112 | 1,118 | 1,098 | 1,099 | -1.96% | 125,500 | 593億2837万 | -12.15% | 10.38 | 1.19 |
| 05/08 | 1,113 | 1,131 | 1,107 | 1,121 | +0.9% | 77,700 | 605億1602万 | -11.24% | 10.59 | 1.22 |
| 05/07 | 1,127 | 1,135 | 1,098 | 1,111 | -1.42% | 104,600 | 599億7618万 | -12.73% | 10.49 | 1.21 |
| 05/01 | 1,127 | 1,136 | 1,117 | 1,127 | +0.99% | 71,900 | 608億3992万 | -12.09% | 10.64 | 1.22 |
| 04/30 | 1,141 | 1,141 | 1,115 | 1,116 | -2.7% | 114,300 | 602億4610万 | -13.62% | 10.54 | 1.21 |
| 04/28 | 1,132 | 1,147 | 1,123 | 1,147 | +1.24% | 96,000 | 619億1960万 | -11.97% | 10.83 | 1.25 |
| 04/27 | 1,150 | 1,151 | 1,129 | 1,133 | -1.73% | 95,900 | 611億6383万 | -13.58% | 10.7 | 1.23 |
| 04/24 | 1,173 | 1,180 | 1,153 | 1,153 | -1.71% | 62,400 | 622億4351万 | -12.59% | 10.89 | 1.25 |
| 04/23 | 1,195 | 1,195 | 1,169 | 1,173 | -1.84% | 77,800 | 633億2319万 | -11.67% | 11.08 | 1.27 |
| 04/22 | 1,212 | 1,212 | 1,194 | 1,195 | -1.81% | 84,000 | 645億1083万 | -10.69% | 11.29 | 1.3 |
| 04/21 | 1,248 | 1,253 | 1,210 | 1,217 | -2.25% | 86,600 | 656億9848万 | -9.58% | 11.49 | 1.32 |
| 04/20 | 1,265 | 1,268 | 1,245 | 1,245 | -1.35% | 78,700 | 672億1003万 | -7.98% | 11.76 | 1.35 |
| 04/17 | 1,267 | 1,273 | 1,260 | 1,262 | -0.32% | 66,200 | 681億2776万 | -7.27% | 11.92 | 1.37 |
| 04/16 | 1,299 | 1,299 | 1,266 | 1,266 | -1.86% | 97,100 | 683億4369万 | -7.59% | 11.96 | 1.38 |
| 04/15 | 1,275 | 1,298 | 1,274 | 1,290 | +0.62% | 46,300 | 696億3931万 | -6.66% | 12.18 | 1.4 |
| 04/14 | 1,310 | 1,310 | 1,277 | 1,282 | -1.61% | 90,100 | 692億744万 | -8.23% | 12.11 | 1.39 |
| 04/13 | 1,355 | 1,355 | 1,295 | 1,303 | -3.19% | 85,700 | 703億4110万 | -7.65% | 12.31 | 1.42 |
| 04/10 | 1,371 | 1,382 | 1,346 | 1,346 | -1.97% | 63,800 | 726億6241万 | -5.68% | 12.71 | 1.46 |
| 04/09 | 1,391 | 1,398 | 1,371 | 1,373 | -1.22% | 64,600 | 741億1998万 | -4.65% | 12.97 | 1.49 |
| 04/08 | 1,389 | 1,398 | 1,382 | 1,390 | +0.94% | 52,500 | 750億3771万 | -4.34% | 13.13 | 1.51 |
| 04/07 | 1,385 | 1,390 | 1,372 | 1,377 | -0.36% | 62,000 | 743億3591万 | -6.13% | 13.01 | 1.5 |
| 04/06 | 1,391 | 1,399 | 1,380 | 1,382 | -0.86% | 54,400 | 746億583万 | -6.81% | 13.05 | 1.5 |
| 04/03 | 1,383 | 1,403 | 1,378 | 1,394 | +1.68% | 41,500 | 752億5364万 | -6.94% | 13.17 | 1.51 |
| 04/02 | 1,409 | 1,409 | 1,371 | 1,371 | -2.7% | 90,800 | 740億1201万 | -9.27% | 12.95 | 1.49 |
| 04/01 | 1,394 | 1,412 | 1,389 | 1,409 | +0.79% | 71,600 | 760億6340万 | -7.55% | 13.31 | 1.53 |
| 03/31 | 1,362 | 1,414 | 1,358 | 1,398 | +3.25% | 99,500 | 754億6958万 | -8.87% | 13.2 | 1.55 |
| 03/30 | 1,321 | 1,359 | 1,313 | 1,354 | -0.07% | 117,900 | 730億9428万 | -12.19% | 12.79 | 1.5 |
| 03/27 | 1,361 | 1,366 | 1,342 | 1,355 | -0.81% | 147,100 | 731億4827万 | -12.52% | 12.8 | 1.5 |
| 03/26 | 1,390 | 1,393 | 1,356 | 1,366 | -1.73% | 164,700 | 737億4209万 | -12.15% | 12.9 | 1.51 |
| 03/25 | 1,384 | 1,395 | 1,377 | 1,390 | +2.36% | 101,900 | 750億3771万 | -10.9% | 13.13 | 1.54 |
| 03/24 | 1,362 | 1,383 | 1,354 | 1,358 | +1.72% | 96,500 | 733億1022万 | -13% | 12.83 | 1.5 |
| 03/23 | 1,350 | 1,353 | 1,310 | 1,335 | -3.12% | 211,100 | 720億6859万 | -14.64% | 12.61 | 1.48 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2007年 9月期 | 262 1,309 11/7 1,310 10/26 他2件 | 193 963 4/2 | 43,000 8,600 4/2 | - | - | +6.32% 9/21 | -8.01% 4/16 |
| 2008年 9月期 | 264 1,321 5/21 | 200 1,001 11/12 | 53,500 10,700 5/21 | - | - | +10.34% 6/17 | -17.93% 10/7 |
| 2009年 9月期 | 272 1,359 5/19 | 204 1,021 10/9 1,020 10/7 | 36,000 7,200 3/24 | - | - | +12.66% 5/19 | -4.72% 9/30 |
| 2010年 9月期 | 264 1,319 10/19 | 222 1,108 3/29 | 52,000 10,400 6/25 | - | - | +5.11% 6/18 | -5.13% 10/12 |
| 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 | +7.91% 5/23 | -8.24% 3/15 |
| 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 | +7.22% 5/23 | -4.23% 10/31 |
| 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 | +5.87% 12/19 | -3.18% 3/27 |
| 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 | +5.87% 9/25 | -4.36% 10/16 |
| 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 | +10.54% 8/6 | -3.2% 3/16 |
| 2016年 9月期 | 390 1,949 11/13 | 330 1,652 9/28 | 33,500 6,700 10/28 | 210億4294万 | 178億3630万 | +3.05% 11/19 | -7.97% 2/12 |
| 2017年 9月期 | 496 2,478 9/26 | 330 1,652 10/5 1,652 10/4 | 183,500 36,700 5/15 | 267億5445万 | 178億3630万 | +13.73% 2/22 | -3.42% 5/17 |
| 2018年 9月期 | 559 2,796 5/24 | 441 2,205 11/16 2,203 11/15 | 37,000 7,400 11/15 | 301億8783万 | 238億692万 | +6.37% 5/24 | -6.18% 2/6 |
| 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 | +10.65% 6/27 | -16.88% 12/21 |
| 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 | +15.71% 8/5 | -8.76% 10/16 |
| 2021年 9月期 | 494 2,468 9/27 2,470 10/5 | 430 2,150 10/27 | 206,500 41,300 6/3 | 266億4648万 | 232億1310万 | +5.1% 8/11 | -3.2% 6/3 |
| 2022年 9月期 | 498 2,490 8/12 | 429 2,147 11/29 | 109,500 21,900 11/26 | 268億8401万 | 231億8071万 | +5.16% 6/30 | -6.46% 11/29 |
| 2023年 9月期 | 700 3,500 9/20 | 425 2,127 12/8 2,127 12/7 他2件 | 82,500 16,500 12/22 | 377億8877万 | 229億6477万 | +18.64% 9/14 | -9.48% 10/16 |
| 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 | +24.34% 1/23 | -32.07% 8/14 |
| 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 | +16.03% 3/12 | -11.78% 4/7 |
| 最新 | 1,011 2026/8/17 | 70,800 | 545億7778万 | -3.07% 1,043 | |||
年間値上がり率
- 1992/12/29 vs 1991/12/27
- -35%（0.65倍）
- 1993/12/28 vs 1992/12/29
- -13%（0.87倍）
- 1994/12/26 vs 1993/12/28
- 30%（1.3倍）
- 1995/12/29 vs 1994/12/26
- -16%（0.84倍）
- 1996/12/25 vs 1995/12/29
- -8%（0.92倍）
- 1997/12/25 vs 1996/12/25
- -24%（0.76倍）
- 1998/12/29 vs 1997/12/25
- 4%（1.04倍）
- 1999/12/30 vs 1998/12/29
- 20%（1.2倍）
- 2000/12/25 vs 1999/12/30
- -17%（0.83倍）
- 2001/12/26 vs 2000/12/25
- -4%（0.96倍）
- 2002/12/27 vs 2001/12/26
- 0%（1倍）
- 2003/12/30 vs 2002/12/27
- 13%（1.13倍）
- 2004/12/28 vs 2003/12/30
- 7%（1.07倍）
- 2005/12/30 vs 2004/12/28
- 0%（1倍）
- 2006/12/29 vs 2005/12/30
- -16%（0.84倍）
- 2007/12/28 vs 2006/12/29
- 0%（1倍）
- 2008/12/29 vs 2007/12/28
- -2%（0.98倍）
- 2009/12/29 vs 2008/12/29
- 5%（1.05倍）
- 2010/12/30 vs 2009/12/29
- -4%（0.96倍）
- 2011/12/30 vs 2010/12/30
- 17%（1.17倍）
- 2012/12/28 vs 2011/12/30
- 14%（1.14倍）
- 2013/12/30 vs 2012/12/28
- -4%（0.96倍）
- 2014/12/30 vs 2013/12/30
- 11%（1.11倍）
- 2015/12/29 vs 2014/12/30
- 12%（1.12倍）
- 2016/12/30 vs 2015/12/29
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 41%（1.41倍）
- 2018/12/28 vs 2017/12/29
- -22%（0.78倍）
- 2019/12/30 vs 2018/12/28
- -5%（0.95倍）
- 2020/12/30 vs 2019/12/30
- 27%（1.27倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- 57%（1.57倍）
- 2024/12/30 vs 2023/12/29
- 18%（1.18倍）
- 2025/12/30 vs 2024/12/30
- 86%（1.86倍）
- 2026/08/17 vs 2025/12/30
- -34%（0.66倍）
- 過去安値
190円（2000/06/01） - 432%（5.32倍）
1,011円（8/17）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
