マミーマート HD（9823）のPER（株価収益率）の推移
- 2010年9月30日
- 18.02倍
- 2011年9月30日
- 11.8倍
- 2012年9月27日
- 22.93倍
- 2013年9月30日
- 22.4倍
- 2014年9月30日
- 16.81倍
- 2015年9月30日
- 11.87倍
- 2016年9月30日
- 10.32倍
- 2017年9月29日
- 14.04倍
- 2018年9月28日
- 赤字
- 2019年9月30日
- 27.89倍
- 2020年9月30日
- 9.87倍
- 2021年9月30日
- 6.28倍
- 2022年9月30日
- 6.9倍
- 2023年9月29日
- 7.68倍
- 2024年9月30日
- 9.19倍
- 2025年9月30日
- 13.11倍
2025/10/08～2026/03/09
株価＆PERの推移
| 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 | ||||||||||
| 03/09 | 1,645 | 1,657 | 1,582 | 1,648 | -2.6% | 67,600 | 889億6557万 | +6.46% | 15.55 | 1.89 |
| 03/06 | 1,664 | 1,704 | 1,664 | 1,692 | +0.24% | 24,400 | 913億4086万 | +9.94% | 15.97 | 1.94 |
| 03/05 | 1,715 | 1,749 | 1,686 | 1,688 | +0.78% | 50,200 | 911億2493万 | +10.4% | 15.93 | 1.94 |
| 03/04 | 1,713 | 1,736 | 1,646 | 1,675 | -4.45% | 106,300 | 904億2314万 | +10.2% | 15.81 | 1.92 |
| 03/03 | 1,783 | 1,803 | 1,736 | 1,753 | -1.68% | 89,000 | 946億3389万 | +15.79% | 16.54 | 2.01 |
| 03/02 | 1,738 | 1,789 | 1,733 | 1,783 | +1.94% | 105,600 | 962億5340万 | +18.63% | 16.83 | 2.05 |
| 02/27 | 1,704 | 1,749 | 1,681 | 1,749 | +1.86% | 118,000 | 944億1795万 | +17.23% | 16.5 | 2.01 |
| 02/26 | 1,720 | 1,729 | 1,696 | 1,717 | +0.41% | 96,900 | 926億9046万 | +15.7% | 16.2 | 1.97 |
| 02/25 | 1,652 | 1,710 | 1,644 | 1,710 | +4.33% | 79,500 | 923億1258万 | +15.7% | 16.14 | 1.96 |
| 02/24 | 1,600 | 1,649 | 1,597 | 1,639 | +2.44% | 108,600 | 884億7971万 | +11.57% | 15.47 | 1.88 |
| 02/20 | 1,566 | 1,605 | 1,551 | 1,600 | +3.56% | 131,700 | 863億7434万 | +9.59% | 15.1 | 1.84 |
| 02/19 | 1,514 | 1,564 | 1,506 | 1,545 | +2.73% | 169,200 | 834億522万 | +6.26% | 14.58 | 1.77 |
| 02/18 | 1,497 | 1,531 | 1,475 | 1,504 | +2.04% | 127,300 | 811億9188万 | +3.8% | 14.19 | 1.73 |
| 02/17 | 1,437 | 1,505 | 1,425 | 1,474 | +3.66% | 130,400 | 795億7236万 | +1.94% | 13.91 | 1.69 |
| 02/16 | 1,425 | 1,446 | 1,396 | 1,422 | -0.91% | 116,500 | 767億6519万 | -1.52% | 13.42 | 1.63 |
| 02/13 | 1,445 | 1,451 | 1,422 | 1,435 | -0.55% | 99,600 | 774億6698万 | -0.62% | 13.54 | 1.65 |
| 02/12 | 1,427 | 1,445 | 1,427 | 1,443 | +1.98% | 63,900 | 778億9886万 | -0.14% | 13.62 | 1.66 |
| 02/10 | 1,399 | 1,422 | 1,399 | 1,415 | +1.14% | 55,400 | 763億8731万 | -2.21% | 13.35 | 1.63 |
| 02/09 | 1,395 | 1,405 | 1,387 | 1,399 | +1.01% | 48,000 | 755億2356万 | -3.65% | 13.2 | 1.61 |
| 02/06 | 1,405 | 1,407 | 1,379 | 1,385 | -1.77% | 90,800 | 747億6779万 | -4.94% | 13.07 | 1.59 |
| 02/05 | 1,401 | 1,410 | 1,396 | 1,410 | +0.86% | 28,700 | 761億1739万 | -3.69% | 13.31 | 1.62 |
| 02/04 | 1,410 | 1,413 | 1,398 | 1,398 | -0.64% | 52,200 | 754億6958万 | -4.9% | 13.19 | 1.61 |
| 02/03 | 1,406 | 1,413 | 1,397 | 1,407 | +0.29% | 40,600 | 759億5543万 | -4.67% | 13.28 | 1.62 |
| 02/02 | 1,428 | 1,430 | 1,398 | 1,403 | -0.64% | 47,500 | 757億3950万 | -5.39% | 13.24 | 1.61 |
| 01/30 | 1,424 | 1,424 | 1,401 | 1,412 | -0.14% | 46,700 | 762億2535万 | -5.23% | 13.32 | 1.62 |
| 01/29 | 1,435 | 1,435 | 1,400 | 1,414 | -2.62% | 41,300 | 763億3332万 | -5.42% | 13.34 | 1.62 |
| 01/28 | 1,463 | 1,470 | 1,426 | 1,452 | -0.75% | 72,500 | 783億8471万 | -3.39% | 13.7 | 1.67 |
| 01/27 | 1,500 | 1,500 | 1,461 | 1,463 | -3.24% | 67,500 | 789億7854万 | -2.98% | 13.81 | 1.68 |
| 01/26 | 1,494 | 1,516 | 1,482 | 1,512 | +1.68% | 76,000 | 816億2375万 | 0% | 14.27 | 1.74 |
| 01/23 | 1,511 | 1,515 | 1,464 | 1,487 | -1.59% | 77,800 | 802億7415万 | -1.65% | 14.03 | 1.71 |
| 01/22 | 1,533 | 1,533 | 1,496 | 1,511 | -1.69% | 73,200 | 815億6977万 | -0.13% | 14.26 | 1.74 |
| 01/21 | 1,564 | 1,625 | 1,492 | 1,537 | -2.1% | 236,100 | 829億7335万 | +1.59% | 14.5 | 1.77 |
| 01/20 | 1,521 | 1,593 | 1,521 | 1,570 | +5.3% | 240,800 | 847億5482万 | +3.84% | 14.82 | 1.8 |
| 01/19 | 1,497 | 1,510 | 1,472 | 1,491 | +5.97% | 149,900 | 804億9009万 | -1.32% | 14.07 | 1.71 |
| 01/16 | 1,445 | 1,445 | 1,407 | 1,407 | -2.63% | 65,900 | 759億5543万 | -7.07% | 13.28 | 1.62 |
| 01/15 | 1,427 | 1,447 | 1,419 | 1,445 | +1.26% | 38,600 | 780億682万 | -4.81% | 13.64 | 1.66 |
| 01/14 | 1,422 | 1,435 | 1,421 | 1,427 | +0.35% | 38,400 | 770億3511万 | -6.06% | 13.47 | 1.64 |
| 01/13 | 1,452 | 1,452 | 1,416 | 1,422 | -1.46% | 63,000 | 767億6519万 | -6.39% | 13.42 | 1.63 |
| 01/09 | 1,415 | 1,445 | 1,415 | 1,443 | +2.12% | 61,500 | 778億9886万 | -5% | 13.62 | 1.66 |
| 01/08 | 1,443 | 1,447 | 1,413 | 1,413 | -2.69% | 93,700 | 762億7934万 | -6.98% | 13.33 | 1.62 |
| 01/07 | 1,488 | 1,488 | 1,441 | 1,452 | -3.14% | 92,000 | 783億8471万 | -4.6% | 13.7 | 1.67 |
| 01/06 | 1,532 | 1,538 | 1,498 | 1,499 | -2.15% | 71,500 | 809億2196万 | -1.64% | 14.15 | 1.72 |
| 01/05 | 1,534 | 1,549 | 1,523 | 1,532 | -0.58% | 40,600 | 827億343万 | +0.59% | 14.46 | 1.76 |
| 2025 | ||||||||||
| 12/30 | 1,548 | 1,548 | 1,521 | 1,541 | -0.45% | 12,700 | 831億8929万 | +1.25% | 14.54 | 1.77 |
| 12/29 | 1,551 | 1,560 | 1,532 | 1,548 | -0.45% | 45,100 | 835億6717万 | +1.91% | 14.61 | 1.78 |
| 12/26 | 1,564 | 1,577 | 1,546 | 1,555 | -0.89% | 30,100 | 839億4506万 | +2.64% | 14.67 | 1.79 |
| 12/25 | 1,568 | 1,571 | 1,558 | 1,569 | +0.06% | 23,700 | 847億84万 | +4.05% | 14.81 | 1.8 |
| 12/24 | 1,576 | 1,580 | 1,555 | 1,568 | -0.25% | 68,000 | 846億4685万 | +4.46% | 14.8 | 1.8 |
| 12/23 | 1,548 | 1,577 | 1,548 | 1,572 | +1.62% | 51,000 | 848億6279万 | +5.15% | 14.83 | 1.81 |
| 12/22 | 1,608 | 1,610 | 1,526 | 1,547 | -3.79% | 77,200 | 835億1319万 | +3.83% | 14.6 | 1.78 |
| 12/19 | 1,592 | 1,609 | 1,575 | 1,608 | +1.32% | 46,700 | 868億621万 | +8.65% | 15.17 | 1.85 |
| 12/18 | 1,555 | 1,590 | 1,538 | 1,587 | +1.86% | 59,200 | 856億7255万 | +7.3% | 14.98 | 1.82 |
| 12/17 | 1,518 | 1,565 | 1,505 | 1,558 | +2.57% | 86,800 | 841億701万 | +5.41% | 14.7 | 1.79 |
| 12/16 | 1,520 | 1,550 | 1,514 | 1,519 | +1.06% | 57,600 | 820億164万 | +2.77% | 14.33 | 1.74 |
| 12/15 | 1,504 | 1,512 | 1,497 | 1,503 | -0.13% | 60,100 | 811億3789万 | +1.55% | 14.18 | 1.73 |
| 12/12 | 1,511 | 1,524 | 1,498 | 1,505 | -0.73% | 39,100 | 812億4586万 | +1.62% | 14.2 | 1.73 |
| 12/11 | 1,551 | 1,556 | 1,490 | 1,516 | -2.19% | 56,200 | 818億3969万 | +2.23% | 14.31 | 1.74 |
| 12/10 | 1,574 | 1,580 | 1,550 | 1,550 | -1.34% | 44,600 | 836億7514万 | +4.31% | 14.63 | 1.78 |
| 12/09 | 1,517 | 1,589 | 1,517 | 1,571 | +4.04% | 78,400 | 848億880万 | +5.58% | 14.82 | 1.8 |
| 12/08 | 1,452 | 1,510 | 1,445 | 1,510 | +3.92% | 41,200 | 815億1578万 | +1.48% | 14.25 | 1.73 |
| 12/05 | 1,449 | 1,460 | 1,437 | 1,453 | +1.11% | 22,100 | 784億3870万 | -2.55% | 13.71 | 1.67 |
| 12/04 | 1,440 | 1,449 | 1,430 | 1,437 | +0.49% | 20,100 | 775億7495万 | -3.94% | 13.56 | 1.65 |
| 12/03 | 1,438 | 1,441 | 1,415 | 1,430 | -0.56% | 32,800 | 771億9706万 | -4.86% | 13.49 | 1.64 |
| 12/02 | 1,478 | 1,480 | 1,429 | 1,438 | -2.44% | 86,200 | 776億2894万 | -4.71% | 13.57 | 1.65 |
| 12/01 | 1,489 | 1,503 | 1,455 | 1,474 | -1.8% | 59,600 | 795億7236万 | -2.51% | 13.91 | 1.69 |
| 11/28 | 1,495 | 1,525 | 1,495 | 1,501 | +0.4% | 38,300 | 810億2993万 | -0.86% | 14.16 | 1.72 |
| 11/27 | 1,483 | 1,514 | 1,479 | 1,495 | +0.81% | 42,800 | 807億602万 | -1.39% | 14.11 | 1.72 |
| 11/26 | 1,486 | 1,504 | 1,468 | 1,483 | -0.13% | 49,900 | 800億5822万 | -2.11% | 13.99 | 1.7 |
| 11/25 | 1,458 | 1,497 | 1,444 | 1,485 | +3.7% | 83,200 | 801億6618万 | -1.92% | 14.01 | 1.71 |
| 11/21 | 1,366 | 1,432 | 1,365 | 1,432 | +3.02% | 61,400 | 773億503万 | -5.35% | 13.51 | 1.64 |
| 11/20 | 1,402 | 1,408 | 1,386 | 1,390 | -0.79% | 38,000 | 750億3771万 | -8.19% | 13.12 | 1.6 |
| 11/19 | 1,408 | 1,429 | 1,389 | 1,401 | -0.43% | 63,900 | 756億3153万 | -7.59% | 13.22 | 1.61 |
| 11/18 | 1,425 | 1,439 | 1,395 | 1,407 | -2.29% | 95,600 | 759億5543万 | -7.31% | 13.28 | 1.62 |
| 11/17 | 1,379 | 1,448 | 1,378 | 1,440 | +9.17% | 239,900 | 777億3690万 | -5.26% | 13.59 | 1.65 |
| 11/14 | 1,560 | 1,576 | 1,311 | 1,319 | -16.04% | 522,800 | 712億484万 | -13.28% | 12.45 | 1.51 |
| 11/13 | 1,575 | 1,584 | 1,570 | 1,571 | +0.32% | 53,100 | 848億880万 | +2.88% | 14.82 | 1.8 |
| 11/12 | 1,558 | 1,573 | 1,550 | 1,566 | +0.51% | 48,400 | 845億3888万 | +2.82% | 14.78 | 1.8 |
| 11/11 | 1,565 | 1,570 | 1,546 | 1,558 | -0.06% | 39,800 | 841億701万 | +2.77% | 14.7 | 1.79 |
| 11/10 | 1,546 | 1,564 | 1,535 | 1,559 | +1.63% | 46,000 | 841億6100万 | +3.38% | 14.71 | 1.79 |
| 11/07 | 1,540 | 1,544 | 1,509 | 1,534 | -1.48% | 76,000 | 828億1140万 | +2.33% | 14.48 | 1.76 |
| 11/06 | 1,586 | 1,592 | 1,547 | 1,557 | -1.52% | 43,200 | 840億5303万 | +4.5% | 14.69 | 1.79 |
| 11/05 | 1,590 | 1,597 | 1,555 | 1,581 | -1% | 56,700 | 853億4864万 | +6.61% | 14.92 | 1.82 |
| 11/04 | 1,582 | 1,600 | 1,558 | 1,597 | +1.01% | 86,500 | 862億1239万 | +8.27% | 15.07 | 1.83 |
| 10/31 | 1,602 | 1,613 | 1,578 | 1,581 | -0.69% | 42,500 | 853億4864万 | +7.84% | 14.92 | 1.82 |
| 10/30 | 1,575 | 1,597 | 1,569 | 1,592 | +1.02% | 40,200 | 859億4247万 | +9.27% | 15.02 | 1.83 |
| 10/29 | 1,610 | 1,630 | 1,564 | 1,576 | -2.29% | 70,100 | 850億7872万 | +8.84% | 14.87 | 1.81 |
| 10/28 | 1,604 | 1,625 | 1,595 | 1,613 | +1.77% | 73,700 | 870億7613万 | +12.01% | 15.22 | 1.85 |
| 10/27 | 1,553 | 1,604 | 1,553 | 1,585 | +4.76% | 115,500 | 855億6458万 | +10.99% | 14.96 | 1.82 |
| 10/24 | 1,527 | 1,527 | 1,497 | 1,513 | -0.59% | 45,900 | 816億7773万 | +6.7% | 14.28 | 1.74 |
| 10/23 | 1,509 | 1,537 | 1,504 | 1,522 | -0.65% | 41,700 | 821億6359万 | +7.71% | 14.36 | 1.75 |
| 10/22 | 1,471 | 1,533 | 1,464 | 1,532 | +4.15% | 77,400 | 827億343万 | +8.73% | 14.46 | 1.76 |
| 10/21 | 1,460 | 1,480 | 1,450 | 1,471 | +0.27% | 60,900 | 794億1041万 | +4.7% | 13.88 | 1.69 |
| 10/20 | 1,455 | 1,482 | 1,455 | 1,467 | +1.17% | 56,900 | 791億9447万 | +4.64% | 13.84 | 1.68 |
| 10/17 | 1,450 | 1,455 | 1,444 | 1,450 | -0.68% | 24,100 | 782億7674万 | +3.5% | 13.68 | 1.67 |
| 10/16 | 1,450 | 1,468 | 1,438 | 1,460 | +0.34% | 37,000 | 788億1658万 | +4.29% | 13.78 | 1.68 |
| 10/15 | 1,439 | 1,480 | 1,439 | 1,455 | +1.18% | 55,400 | 785億4666万 | +4% | 13.73 | 1.67 |
| 10/14 | 1,432 | 1,457 | 1,430 | 1,438 | -1.64% | 34,200 | 776億2894万 | +2.86% | 13.57 | 1.65 |
| 10/10 | 1,470 | 1,490 | 1,442 | 1,462 | -0.54% | 32,500 | 789億2455万 | +4.5% | 13.8 | 1.68 |
| 10/09 | 1,465 | 1,483 | 1,454 | 1,470 | +0.34% | 44,600 | 793億5642万 | +5.3% | 13.87 | 1.69 |
| 10/08 | 1,451 | 1,472 | 1,451 | 1,465 | -0.34% | 38,900 | 790億8650万 | +5.09% | 13.82 | 1.68 |
年初来
| 年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 | ||||
|---|---|---|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 | PER | |
| 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 | 19.97 | 16.78 | 0.83 | 0.69 | - | - | 18.02倍 9/30 |
| 2011年 9月期 | 280 1,400 9/26 | 206 1,030 3/16 | 34,000 6,800 5/20 | 12.61 | 9.28 | 0.83 | 0.61 | 151億1551万 | 111億2069万 | 11.8倍 9/30 |
| 2012年 9月期 | 330 1,649 9/25 | 261 1,305 10/7 | 37,500 7,500 12/26 | 23.49 | 18.59 | 0.95 | 0.75 | 178億391万 | 140億8981万 | 22.93倍 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 | 23.6 | 21.27 | 0.92 | 0.83 | 180億3064万 | 162億4917万 | 22.4倍 9/30 |
| 2014年 9月期 | 367 1,837 9/25 | 303 1,513 2/17 | 53,500 10,700 8/14 | 18.11 | 14.91 | 0.98 | 0.8 | 198億3370万 | 163億3554万 | 16.81倍 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 | 12.51 | 10.46 | 0.96 | 0.8 | 210億5374万 | 176億956万 | 11.87倍 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 | 12.12 | 10.27 | 0.9 | 0.77 | 209億9976万 | 178億3630万 | 10.32倍 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 | 14.62 | 9.75 | 1.07 | 0.71 | 267億5445万 | 178億4709万 | 14.04倍 9/29 |
| 2018年 9月期 | 559 2,796 5/24 | 441 2,203 11/15 | 37,000 7,400 11/15 | 赤字 | 赤字 | 1.28 | 1.01 | 301億8783万 | 237億8533万 | 赤字 9/28 |
| 2019年 9月期 | 512 2,562 10/1 | 300 1,502 5/29 | 41,000 8,200 12/25 | 39.69 | 23.27 | 1.16 | 0.68 | 276億6138万 | 162億1678万 | 27.89倍 9/30 |
| 2020年 9月期 | 540 2,699 8/11 | 340 1,700 10/11 | 121,000 24,200 8/11 | 11.01 | 6.93 | 1.11 | 0.7 | 291億4054万 | 183億5454万 | 9.87倍 9/30 |
| 2021年 9月期 | 494 2,470 10/5 | 430 2,150 10/27 | 206,500 41,300 6/3 | 6.68 | 5.82 | 0.9 | 0.78 | 266億6807万 | 232億1310万 | 6.28倍 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 | 7.74 | 6.68 | 0.83 | 0.71 | 268億8401万 | 231億9151万 | 6.9倍 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 | 8.5 | 5.17 | 1.03 | 0.63 | 377億8877万 | 229億7557万 | 7.68倍 9/29 |
| 2024年 9月期 | 1,402 7,010 6/20 | 580 2,900 10/4 | 318,000 63,600 8/9 | 14.8 | 6.12 | 1.85 | 0.77 | 756億8551万 | 313億1069万 | 9.19倍 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 | 14.07 | 7.02 | 1.74 | 0.87 | 796億8033万 | 397億3219万 | 13.11倍 9/30 |
| 最新 | 1,648 2026/3/9 | 67,600 | 15.55 予想 | 1.89 実績 | 889億6557万 | - | ||||
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。
