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
09/16	1,784	1,788	1,768	1,771	-0.73%	54,000	-	-2.48%	-	-
09/15	1,795	1,798	1,782	1,784	-0.39%	28,400	-	-1.92%	-	-
09/14	1,798	1,805	1,791	1,791	-0.39%	42,900	-	-1.59%	-	-
09/11	1,795	1,802	1,786	1,798	+0.11%	52,000	-	-1.32%	-	-
09/10	1,793	1,799	1,780	1,796	+0.11%	49,300	-	-1.48%	-	-
09/09	1,806	1,814	1,792	1,794	-1.27%	48,700	-	-1.7%	-	-
09/08	1,795	1,818	1,787	1,817	+1.17%	118,300	-	-0.49%	-	-
09/07	1,797	1,802	1,794	1,796	+0.17%	61,700	-	-1.75%	-	-
09/04	1,778	1,799	1,767	1,793	+1.01%	102,100	-	-2.08%	-	-
09/03	1,756	1,776	1,755	1,775	+1.54%	137,500	-	-3.27%	-	-
09/02	1,788	1,788	1,740	1,748	-2.24%	264,500	-	-4.95%	-	-
09/01	1,804	1,804	1,788	1,788	-0.83%	132,400	-	-2.98%	-	-
08/31	1,806	1,810	1,802	1,803	-0.77%	79,200	-	-2.28%	-	-
08/28	1,822	1,826	1,806	1,817	-2.94%	234,400	-	-1.52%	-	-
08/27	1,879	1,880	1,870	1,872	0%	115,000	-	+1.52%	-	-
08/26	1,873	1,877	1,869	1,872	-0.05%	97,300	-	+1.57%	-	-
08/25	1,880	1,884	1,871	1,873	-0.27%	76,400	-	+1.74%	-	-
08/24	1,871	1,878	1,857	1,878	+0.7%	72,000	-	+2.12%	-	-
08/21	1,845	1,865	1,841	1,865	+0.97%	67,500	-	+1.52%	-	-
08/20	1,842	1,848	1,818	1,847	+0.87%	99,800	-	+0.6%	-	-
08/19	1,825	1,838	1,824	1,831	+0.22%	89,900	-	-0.27%	-	-
08/18	1,827	1,831	1,824	1,827	+0.16%	55,000	-	-0.49%	-	-
08/17	1,828	1,830	1,824	1,824	-0.05%	50,800	-	-0.71%	-	-
08/14	1,826	1,830	1,823	1,825	0%	64,700	-	-0.65%	-	-
08/13	1,828	1,830	1,825	1,825	0%	54,900	-	-0.65%	-	-
08/12	1,830	1,830	1,825	1,825	0%	41,400	-	-0.71%	-	-
08/10	1,840	1,840	1,825	1,825	-0.11%	46,700	-	-0.76%	-	-
08/07	1,837	1,838	1,824	1,827	0%	64,000	-	-0.71%	-	-
08/06	1,857	1,857	1,827	1,827	-0.87%	77,700	-	-0.76%	-	-
08/05	1,837	1,850	1,837	1,843	+0.22%	20,400	-	+0.11%	-	-
08/04	1,850	1,851	1,829	1,839	-0.59%	45,300	-	-0.16%	-	-
08/03	1,876	1,878	1,847	1,850	-1.28%	40,500	-	+0.38%	-	-
07/31	1,881	1,891	1,872	1,874	-0.74%	29,300	-	+1.74%	-	-
07/30	1,886	1,894	1,870	1,888	+0.27%	50,600	-	+2.72%	-	-
07/29	1,855	1,895	1,851	1,883	+1.51%	85,900	-	+2.67%	-	-
07/28	1,835	1,857	1,827	1,855	+0.82%	61,100	-	+1.42%	-	-
07/27	1,817	1,844	1,812	1,840	+2.05%	100,800	-	+0.88%	-	-
07/24	1,791	1,814	1,787	1,803	+0.61%	74,200	-	-0.93%	-	-
07/23	1,826	1,831	1,790	1,792	-1.92%	151,800	-	-1.54%	-	-
07/22	1,824	1,834	1,821	1,827	+0.05%	51,600	-	+0.33%	-	-
07/21	1,825	1,837	1,825	1,826	+0.05%	98,300	-	+0.33%	-	-
07/17	1,837	1,841	1,825	1,825	-0.27%	60,300	-	+0.27%	-	-
07/16	1,845	1,847	1,822	1,830	-0.71%	88,100	-	+0.55%	-	-
07/15	1,846	1,854	1,843	1,843	+0.38%	39,400	-	+1.32%	-	-
07/14	1,842	1,859	1,836	1,836	-0.27%	44,400	-	+0.99%	-	-
07/13	1,847	1,859	1,841	1,841	-0.05%	51,300	-	+1.21%	-	-
07/10	1,845	1,859	1,840	1,842	+0.66%	57,100	-	+1.26%	-	-
07/09	1,830	1,856	1,825	1,830	-0.44%	88,200	-	+0.6%	-	-
07/08	1,845	1,847	1,829	1,838	-0.76%	78,000	-	+1.04%	-	-
07/07	1,855	1,869	1,849	1,852	+0.16%	44,600	-	+1.81%	-	-
07/06	1,853	1,865	1,845	1,849	-0.05%	55,200	-	+1.71%	-	-
07/03	1,855	1,864	1,850	1,850	+0.05%	37,500	-	+1.82%	-	-
07/02	1,842	1,864	1,842	1,849	+0.93%	44,600	-	+1.87%	-	-
07/01	1,870	1,870	1,825	1,832	-1.77%	39,300	-	+1.1%	-	-
06/30	1,867	1,872	1,849	1,865	-0.11%	43,600	-	+3.04%	-	-
06/29	1,806	1,867	1,806	1,867	+3.55%	83,900	-	+3.26%	-	-
06/26	1,778	1,806	1,766	1,803	+1.41%	31,000	-	-0.22%	-	-
06/25	1,787	1,798	1,776	1,778	-0.5%	30,700	-	-1.77%	-	-
06/24	1,766	1,789	1,755	1,787	+1.77%	42,000	-	-1.49%	-	-
06/23	1,739	1,767	1,739	1,756	+1.04%	50,700	-	-3.41%	-	-
06/22	1,750	1,764	1,737	1,738	-0.69%	78,700	-	-4.71%	-	-
06/19	1,796	1,802	1,750	1,750	-2.83%	113,300	-	-4.37%	-	-
06/18	1,810	1,812	1,790	1,801	-0.72%	34,000	-	-1.96%	-	-
06/17	1,816	1,831	1,813	1,814	+0.44%	20,600	-	-1.41%	-	-
06/16	1,819	1,819	1,791	1,806	-0.71%	39,100	-	-2.06%	-	-
06/15	1,819	1,836	1,819	1,819	0%	21,500	-	-1.46%	-	-
06/12	1,826	1,840	1,815	1,819	-0.16%	36,800	-	-1.57%	-	-
06/11	1,815	1,825	1,805	1,822	+0.39%	25,800	-	-1.51%	-	-
06/10	1,856	1,861	1,804	1,815	-2.1%	61,400	-	-2%	-	-
06/09	1,847	1,858	1,846	1,854	+0.82%	26,300	-	+0.05%	-	-
06/08	1,840	1,858	1,837	1,839	-0.54%	36,300	-	-0.81%	-	-
06/05	1,839	1,857	1,833	1,849	+1.54%	20,200	-	-0.38%	-	-
06/04	1,838	1,838	1,821	1,821	-0.49%	18,500	-	-1.89%	-	-
06/03	1,820	1,834	1,811	1,830	+0.27%	17,000	-	-1.45%	-	-
06/02	1,809	1,835	1,800	1,825	+0.05%	32,400	-	-1.83%	-	-
06/01	1,802	1,824	1,787	1,824	+1.28%	39,000	-	-1.99%	-	-
05/29	1,788	1,815	1,781	1,801	+0.73%	35,300	-	-3.38%	-	-
05/28	1,788	1,809	1,781	1,788	+0.39%	44,600	-	-4.28%	-	-
05/27	1,817	1,826	1,781	1,781	-2.09%	75,800	-	-4.86%	-	-
05/26	1,840	1,845	1,819	1,819	-1.2%	34,800	-	-3.04%	-	-
05/25	1,876	1,876	1,841	1,841	-1.39%	51,900	-	-2.02%	-	-
05/22	1,894	1,894	1,866	1,867	-0.8%	32,500	-	-0.74%	-	-
05/21	1,898	1,902	1,881	1,882	-0.69%	33,600	-	0%	-	-
05/20	1,895	1,903	1,880	1,895	-0.16%	32,900	-	+0.64%	-	-
05/19	1,900	1,912	1,896	1,898	-0.11%	37,800	-	+0.8%	-	-
05/18	1,905	1,905	1,887	1,900	-0.16%	31,800	-	+1.01%	-	-
05/15	1,903	1,908	1,889	1,903	+0.16%	46,000	-	+1.22%	-	-
05/14	1,898	1,900	1,882	1,900	+0.42%	32,900	-	+1.17%	-	-
05/13	1,874	1,902	1,871	1,892	+1.12%	40,100	-	+0.85%	-	-
05/12	1,872	1,881	1,869	1,871	+0.05%	25,600	-	-0.16%	-	-
05/11	1,879	1,880	1,866	1,870	-0.21%	42,500	-	-0.11%	-	-
05/08	1,868	1,878	1,858	1,874	+0.86%	51,100	-	+0.16%	-	-
05/07	1,854	1,864	1,850	1,858	+0.22%	51,600	-	-0.59%	-	-
05/01	1,865	1,869	1,850	1,854	-0.75%	37,900	-	-0.7%	-	-
04/30	1,888	1,888	1,860	1,868	-1.11%	55,900	-	+0.21%	-	-
04/28	1,858	1,889	1,855	1,889	+1.67%	86,600	-	+1.45%	-	-
04/27	1,845	1,859	1,840	1,858	+0.54%	57,600	-	-0.05%	-	-
04/24	1,855	1,863	1,838	1,848	-0.7%	71,100	-	-0.38%	-	-
04/23	1,883	1,884	1,854	1,861	-1.48%	65,200	-	+0.43%	-	-
04/22	1,895	1,897	1,883	1,889	+0.11%	49,500	-	+2.05%	-	-

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 2月期	1,604 7/7	1,011 2/25	226,100 2/23	-	-	301億9441万 2/26
2011年 2月期	1,494 2/8	1,010 3/10	357,400 4/15	438億8176万	296億6572万	415億3200万 2/28
2012年 2月期	1,515 8/23	1,050 3/15	278,400 2/24	444億9858万	308億4060万	431億4746万 2/29
2013年 2月期	1,600 4/2 3/30	1,228 9/6	419,400 2/25	469億9520万	360億6881万	437億553万 2/28
2014年 2月期	1,766 5/10	1,434 4/2	481,800 2/25	518億7095万	421億1944万	450億1956万 2/28
2015年 2月期	1,690 4/3	1,499 10/17	523,700 8/26	496億3998万	440億2978万	465億5034万 2/27
2016年 2月期	2,817 10/2	1,605 3/2	313,300 10/8	827億4310万	471億4330万	566億2623万 2/29
2017年 2月期	2,218 2/28	1,562 8/31	922,100 9/15	651億4881万	458億8027万	635億8198万 2/28
2018年 2月期	2,483 12/8	2,016 4/12	711,600 8/28	729億3259万	592億1551万	633億7827万 2/28
2019年 2月期	2,334 6/13	1,866 2/26	473,000 8/28	685億5605万	548億959万	550億9569万 2/28
2020年 2月期	1,896 3/1	1,351 9/4	314,200 8/28	556億9077万	396億8261万	415億7121万 2/28
2021年 2月期	1,600 6/8	1,119 3/17	433,200 8/27	469億9643万	328億6813万	395億3985万 2/26
2022年 2月期	1,560 9/10	1,323 5/27	468,400 8/27	458億2152万	388億6018万	416億8625万 2/28
2023年 2月期	1,500 7/11	1,353 4/18	514,500 2/24	440億5916万	397億4136万	403億5179万 2/28
2024年 2月期	1,650 2/26	1,370 3/20	561,600 8/29	484億6507万	402億4070万	454億5659万 2/29
2025年 2月期	1,835 11/14	1,487 4/17	574,200 8/28	538億9904万	436億7731万	478億9259万 2/28
2026年 2月期	2,198 1/7	1,636 4/7	514,000 10/9	645億6135万	480億5385万	549億6993万 2/27
最新	1,771 2026/9/16		54,000	520億1918万

ミニストップ（9946）の時価総額の推移

2026/04/22～2026/09/16

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート