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
10/01	994	994	983	987	-1%	143,100	-	-2.66%
09/30	998	1,003	991	997	-0.2%	75,000	-	-1.87%
09/29	1,011	1,014	992	999	-0.79%	122,400	-	-1.77%
09/28	1,017	1,017	1,006	1,007	-0.79%	115,000	-	-1.18%
09/25	1,008	1,016	1,006	1,015	+0.3%	86,400	-	-0.39%
09/25	（空売り報告）みずほ証券 0株（0%）-1.4%義務消失
09/24	（IR情報）17:00 生鮮市場ＴＯＰ八潮伊草店が「交通安全功労団体」として表彰されました
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%
09/14	（空売り報告）みずほ証券 760,100株（1.4%）+0.1%
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	（IR情報）15:30 2026年8月月次業績開示のお知らせ
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%
09/01	（空売り報告）みずほ証券 702,500株（1.3%）+0.1%
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%
08/20	（空売り報告）みずほ証券 652,300株（1.2%）+0.1%
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	（IR情報）15:30 2026年9月期第3四半期決算短信〔日本基準〕(連結)
08/07	（IR情報）15:30 2026年7月月次業績開示のお知らせ
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%
08/06	（空売り報告）みずほ証券 599,000株（1.1%）+0.02%
08/05	1,038	1,038	1,022	1,030	-1.34%	92,800	-	-1.81%
08/05	（空売り報告）みずほ証券 588,300株（1.08%）-0.04%
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%
07/29	（空売り報告）みずほ証券 609,000株（1.12%）+0.12%
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%
07/21	（空売り報告）みずほ証券 544,600株（1%）+0.1%
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	（IR情報）15:30 2026年6月月次業績開示のお知らせ
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%
07/07	（空売り報告）みずほ証券 491,100株（0.9%）+0.1%
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%
07/01	（空売り報告）みずほ証券 434,100株（0.8%）+0.09%
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%
06/19	（空売り報告）みずほ証券 383,700株（0.71%）+0.1%
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	（IR情報）15:30 2026年5月月次業績開示のお知らせ
06/08	995	1,006	975	993	-0.5%	146,300	-	-5.25%
06/08	（空売り報告）みずほ証券 331,000株（0.61%）+0.11%
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%
05/27	（空売り報告）みずほ証券 272,100株（0.5%）再IN
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	（IR情報）13:00 2026年9月期中間期決算説明会資料
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	（IR情報）15:30 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(連結)
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	（IR情報）15:30 2026年4月月次業績開示のお知らせ
05/08	（IR情報）15:30 『2027年度新卒採用初任給について』
05/08	1,113	1,131	1,107	1,121	+0.9%	77,700	-	-11.24%

マミーマート HD（9823）のイベントチャート

2026/05/08～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート