- 9946
- 2026/09/15
- 時価
- 524億円
- PER 予
- 517.5倍
- 2010年以降
- 赤字-298.92倍
（2010-2026年） - PBR
- 2.17倍
- 2010年以降
- 0.56-2.41倍
（2010-2026年） - 配当 予
- 1.12%
- ROE 予
- 0.42%
- ROA 予
- 0.13%
- 資料
- Link
- CSV,JSON
ミニストップ（9946）の株価チャート
株価
9/15
- 前日 (9/14)
- 1,791
- 始値
- 1,795
- 高値
- 1,798
- 安値
- 1,782
- 終値 -0.39%
- 1,784
- 出来高 -33.8%
- 28,400
乖離率
- 株価（5日）
移動平均値 - -0.5%
1,793 - 株価（25日）
移動平均値 - -1.92%
1,819 - 出来高（5日）
移動平均値 - -35.83%
44,260
2026/04/21～2026/09/15
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 | ||||||||||
| 09/15 | 1,795 | 1,798 | 1,782 | 1,784 | -0.39% | 28,400 | 524億102万 | -1.92% | 517.5 | 2.17 |
| 09/14 | 1,798 | 1,805 | 1,791 | 1,791 | -0.39% | 42,900 | 526億663万 | -1.59% | 519.53 | 2.18 |
| 09/11 | 1,795 | 1,802 | 1,786 | 1,798 | +0.11% | 52,000 | 528億1224万 | -1.32% | 521.56 | 2.19 |
| 09/10 | 1,793 | 1,799 | 1,780 | 1,796 | +0.11% | 49,300 | 527億5350万 | -1.48% | 520.98 | 2.18 |
| 09/09 | 1,806 | 1,814 | 1,792 | 1,794 | -1.27% | 48,700 | 526億9475万 | -1.7% | 520.4 | 2.18 |
| 09/08 | 1,795 | 1,818 | 1,787 | 1,817 | +1.17% | 118,300 | 533億7033万 | -0.49% | 527.07 | 2.21 |
| 09/07 | 1,797 | 1,802 | 1,794 | 1,796 | +0.17% | 61,700 | 527億5350万 | -1.75% | 520.98 | 2.18 |
| 09/04 | 1,778 | 1,799 | 1,767 | 1,793 | +1.01% | 102,100 | 526億6538万 | -2.08% | 520.11 | 2.18 |
| 09/03 | 1,756 | 1,776 | 1,755 | 1,775 | +1.54% | 137,500 | 521億3667万 | -3.27% | 514.89 | 2.16 |
| 09/02 | 1,788 | 1,788 | 1,740 | 1,748 | -2.24% | 264,500 | 513億4360万 | -4.95% | 507.06 | 2.13 |
| 09/01 | 1,804 | 1,804 | 1,788 | 1,788 | -0.83% | 132,400 | 525億1851万 | -2.98% | 518.66 | 2.18 |
| 08/31 | 1,806 | 1,810 | 1,802 | 1,803 | -0.77% | 79,200 | 529億5911万 | -2.28% | 523.01 | 2.19 |
| 08/28 | 1,822 | 1,826 | 1,806 | 1,817 | -2.94% | 234,400 | 533億7033万 | -1.52% | 527.07 | 2.21 |
| 08/27 | 1,879 | 1,880 | 1,870 | 1,872 | 0% | 115,000 | 549億8583万 | +1.52% | 543.03 | 2.28 |
| 08/26 | 1,873 | 1,877 | 1,869 | 1,872 | -0.05% | 97,300 | 549億8583万 | +1.57% | 543.03 | 2.28 |
| 08/25 | 1,880 | 1,884 | 1,871 | 1,873 | -0.27% | 76,400 | 550億1520万 | +1.74% | 543.32 | 2.28 |
| 08/24 | 1,871 | 1,878 | 1,857 | 1,878 | +0.7% | 72,000 | 551億6206万 | +2.12% | 544.77 | 2.28 |
| 08/21 | 1,845 | 1,865 | 1,841 | 1,865 | +0.97% | 67,500 | 547億8022万 | +1.52% | 541 | 2.27 |
| 08/20 | 1,842 | 1,848 | 1,818 | 1,847 | +0.87% | 99,800 | 542億5151万 | +0.6% | 535.78 | 2.25 |
| 08/19 | 1,825 | 1,838 | 1,824 | 1,831 | +0.22% | 89,900 | 537億8154万 | -0.27% | 531.13 | 2.23 |
| 08/18 | 1,827 | 1,831 | 1,824 | 1,827 | +0.16% | 55,000 | 536億6405万 | -0.49% | 529.97 | 2.22 |
| 08/17 | 1,828 | 1,830 | 1,824 | 1,824 | -0.05% | 50,800 | 535億7593万 | -0.71% | 529.1 | 2.22 |
| 08/14 | 1,826 | 1,830 | 1,823 | 1,825 | 0% | 64,700 | 536億531万 | -0.65% | 529.39 | 2.22 |
| 08/13 | 1,828 | 1,830 | 1,825 | 1,825 | 0% | 54,900 | 536億531万 | -0.65% | 529.39 | 2.22 |
| 08/12 | 1,830 | 1,830 | 1,825 | 1,825 | 0% | 41,400 | 536億531万 | -0.71% | 529.39 | 2.22 |
| 08/10 | 1,840 | 1,840 | 1,825 | 1,825 | -0.11% | 46,700 | 536億531万 | -0.76% | 529.39 | 2.22 |
| 08/07 | 1,837 | 1,838 | 1,824 | 1,827 | 0% | 64,000 | 536億6405万 | -0.71% | 529.97 | 2.22 |
| 08/06 | 1,857 | 1,857 | 1,827 | 1,827 | -0.87% | 77,700 | 536億6405万 | -0.76% | 529.97 | 2.22 |
| 08/05 | 1,837 | 1,850 | 1,837 | 1,843 | +0.22% | 20,400 | 541億3402万 | +0.11% | 534.61 | 2.24 |
| 08/04 | 1,850 | 1,851 | 1,829 | 1,839 | -0.59% | 45,300 | 540億1653万 | -0.16% | 533.45 | 2.24 |
| 08/03 | 1,876 | 1,878 | 1,847 | 1,850 | -1.28% | 40,500 | 543億3963万 | +0.38% | 536.65 | 2.25 |
| 07/31 | 1,881 | 1,891 | 1,872 | 1,874 | -0.74% | 29,300 | 550億4457万 | +1.74% | 543.61 | 2.28 |
| 07/30 | 1,886 | 1,894 | 1,870 | 1,888 | +0.27% | 50,600 | 554億5579万 | +2.72% | 547.67 | 2.3 |
| 07/29 | 1,855 | 1,895 | 1,851 | 1,883 | +1.51% | 85,900 | 553億893万 | +2.67% | 546.22 | 2.29 |
| 07/28 | 1,835 | 1,857 | 1,827 | 1,855 | +0.82% | 61,100 | 544億8649万 | +1.42% | 538.1 | 2.26 |
| 07/27 | 1,817 | 1,844 | 1,812 | 1,840 | +2.05% | 100,800 | 540億4590万 | +0.88% | 533.74 | 2.24 |
| 07/24 | 1,791 | 1,814 | 1,787 | 1,803 | +0.61% | 74,200 | 529億5911万 | -0.93% | 523.01 | 2.19 |
| 07/23 | 1,826 | 1,831 | 1,790 | 1,792 | -1.92% | 151,800 | 526億3601万 | -1.54% | 519.82 | 2.18 |
| 07/22 | 1,824 | 1,834 | 1,821 | 1,827 | +0.05% | 51,600 | 536億6405万 | +0.33% | 529.97 | 2.22 |
| 07/21 | 1,825 | 1,837 | 1,825 | 1,826 | +0.05% | 98,300 | 536億3468万 | +0.33% | 529.68 | 2.22 |
| 07/17 | 1,837 | 1,841 | 1,825 | 1,825 | -0.27% | 60,300 | 536億531万 | +0.27% | 529.39 | 2.22 |
| 07/16 | 1,845 | 1,847 | 1,822 | 1,830 | -0.71% | 88,100 | 537億5217万 | +0.55% | 530.84 | 2.23 |
| 07/15 | 1,846 | 1,854 | 1,843 | 1,843 | +0.38% | 39,400 | 541億3402万 | +1.32% | 534.61 | 2.24 |
| 07/14 | 1,842 | 1,859 | 1,836 | 1,836 | -0.27% | 44,400 | 539億2841万 | +0.99% | 532.58 | 2.23 |
| 07/13 | 1,847 | 1,859 | 1,841 | 1,841 | -0.05% | 51,300 | 540億7527万 | +1.21% | 534.03 | 2.24 |
| 07/10 | 1,845 | 1,859 | 1,840 | 1,842 | +0.66% | 57,100 | 541億464万 | +1.26% | 534.32 | 2.24 |
| 07/09 | 1,830 | 1,856 | 1,825 | 1,830 | -0.44% | 88,200 | 537億5217万 | +0.6% | 530.84 | 2.23 |
| 07/08 | 1,845 | 1,847 | 1,829 | 1,838 | -0.76% | 78,000 | 539億8715万 | +1.04% | 533.16 | 2.24 |
| 07/07 | 1,855 | 1,869 | 1,849 | 1,852 | +0.16% | 44,600 | 543億9837万 | +1.81% | 537.23 | 2.25 |
| 07/06 | 1,853 | 1,865 | 1,845 | 1,849 | -0.05% | 55,200 | 543億1025万 | +1.71% | 536.36 | 2.25 |
| 07/03 | 1,855 | 1,864 | 1,850 | 1,850 | +0.05% | 37,500 | 543億3963万 | +1.82% | 536.65 | 2.25 |
| 07/02 | 1,842 | 1,864 | 1,842 | 1,849 | +0.93% | 44,600 | 543億1025万 | +1.87% | 536.36 | 2.25 |
| 07/01 | 1,870 | 1,870 | 1,825 | 1,832 | -1.77% | 39,300 | 538億1092万 | +1.1% | 531.42 | 2.23 |
| 06/30 | 1,867 | 1,872 | 1,849 | 1,865 | -0.11% | 43,600 | 547億8022万 | +3.04% | 541 | 2.27 |
| 06/29 | 1,806 | 1,867 | 1,806 | 1,867 | +3.55% | 83,900 | 548億3896万 | +3.26% | 541.58 | 2.27 |
| 06/26 | 1,778 | 1,806 | 1,766 | 1,803 | +1.41% | 31,000 | 529億5911万 | -0.22% | 523.01 | 2.19 |
| 06/25 | 1,787 | 1,798 | 1,776 | 1,778 | -0.5% | 30,700 | 522億2479万 | -1.77% | 515.76 | 2.16 |
| 06/24 | 1,766 | 1,789 | 1,755 | 1,787 | +1.77% | 42,000 | 524億8914万 | -1.49% | 518.37 | 2.17 |
| 06/23 | 1,739 | 1,767 | 1,739 | 1,756 | +1.04% | 50,700 | 515億7859万 | -3.41% | 509.38 | 2.14 |
| 06/22 | 1,750 | 1,764 | 1,737 | 1,738 | -0.69% | 78,700 | 510億4988万 | -4.71% | 504.16 | 2.11 |
| 06/19 | 1,796 | 1,802 | 1,750 | 1,750 | -2.83% | 113,300 | 514億235万 | -4.37% | 507.64 | 2.13 |
| 06/18 | 1,810 | 1,812 | 1,790 | 1,801 | -0.72% | 34,000 | 529億36万 | -1.96% | 522.43 | 2.19 |
| 06/17 | 1,816 | 1,831 | 1,813 | 1,814 | +0.44% | 20,600 | 532億8221万 | -1.41% | 526.2 | 2.21 |
| 06/16 | 1,819 | 1,819 | 1,791 | 1,806 | -0.71% | 39,100 | 530億4722万 | -2.06% | 523.88 | 2.2 |
| 06/15 | 1,819 | 1,836 | 1,819 | 1,819 | 0% | 21,500 | 534億2907万 | -1.46% | 527.65 | 2.21 |
| 06/12 | 1,826 | 1,840 | 1,815 | 1,819 | -0.16% | 36,800 | 534億2907万 | -1.57% | 527.65 | 2.21 |
| 06/11 | 1,815 | 1,825 | 1,805 | 1,822 | +0.39% | 25,800 | 535億1719万 | -1.51% | 528.52 | 2.22 |
| 06/10 | 1,856 | 1,861 | 1,804 | 1,815 | -2.1% | 61,400 | 533億1158万 | -2% | 526.49 | 2.21 |
| 06/09 | 1,847 | 1,858 | 1,846 | 1,854 | +0.82% | 26,300 | 544億5712万 | +0.05% | 537.81 | 2.26 |
| 06/08 | 1,840 | 1,858 | 1,837 | 1,839 | -0.54% | 36,300 | 540億1653万 | -0.81% | 533.45 | 2.24 |
| 06/05 | 1,839 | 1,857 | 1,833 | 1,849 | +1.54% | 20,200 | 543億1025万 | -0.38% | 536.36 | 2.25 |
| 06/04 | 1,838 | 1,838 | 1,821 | 1,821 | -0.49% | 18,500 | 534億8782万 | -1.89% | 528.23 | 2.22 |
| 06/03 | 1,820 | 1,834 | 1,811 | 1,830 | +0.27% | 17,000 | 537億5217万 | -1.45% | 530.84 | 2.23 |
| 06/02 | 1,809 | 1,835 | 1,800 | 1,825 | +0.05% | 32,400 | 536億531万 | -1.83% | 529.39 | 2.22 |
| 06/01 | 1,802 | 1,824 | 1,787 | 1,824 | +1.28% | 39,000 | 535億7593万 | -1.99% | 529.1 | 2.22 |
| 05/29 | 1,788 | 1,815 | 1,781 | 1,801 | +0.73% | 35,300 | 529億36万 | -3.38% | 522.43 | 2.19 |
| 05/28 | 1,788 | 1,809 | 1,781 | 1,788 | +0.39% | 44,600 | 525億1851万 | -4.28% | 518.66 | 2.18 |
| 05/27 | 1,817 | 1,826 | 1,781 | 1,781 | -2.09% | 75,800 | 523億1291万 | -4.86% | 516.63 | 2.17 |
| 05/26 | 1,840 | 1,845 | 1,819 | 1,819 | -1.2% | 34,800 | 534億2907万 | -3.04% | 527.65 | 2.21 |
| 05/25 | 1,876 | 1,876 | 1,841 | 1,841 | -1.39% | 51,900 | 540億7527万 | -2.02% | 534.03 | 2.24 |
| 05/22 | 1,894 | 1,894 | 1,866 | 1,867 | -0.8% | 32,500 | 548億3896万 | -0.74% | 541.58 | 2.27 |
| 05/21 | 1,898 | 1,902 | 1,881 | 1,882 | -0.69% | 33,600 | 552億7956万 | 0% | 545.93 | 2.29 |
| 05/20 | 1,895 | 1,903 | 1,880 | 1,895 | -0.16% | 32,900 | 556億6140万 | +0.64% | 549.7 | 2.31 |
| 05/19 | 1,900 | 1,912 | 1,896 | 1,898 | -0.11% | 37,800 | 557億4952万 | +0.8% | 550.57 | 2.31 |
| 05/18 | 1,905 | 1,905 | 1,887 | 1,900 | -0.16% | 31,800 | 558億827万 | +1.01% | 551.15 | 2.31 |
| 05/15 | 1,903 | 1,908 | 1,889 | 1,903 | +0.16% | 46,000 | 558億9638万 | +1.22% | 552.02 | 2.32 |
| 05/14 | 1,898 | 1,900 | 1,882 | 1,900 | +0.42% | 32,900 | 558億827万 | +1.17% | 551.15 | 2.31 |
| 05/13 | 1,874 | 1,902 | 1,871 | 1,892 | +1.12% | 40,100 | 555億7328万 | +0.85% | 548.83 | 2.3 |
| 05/12 | 1,872 | 1,881 | 1,869 | 1,871 | +0.05% | 25,600 | 549億5646万 | -0.16% | 542.74 | 2.28 |
| 05/11 | 1,879 | 1,880 | 1,866 | 1,870 | -0.21% | 42,500 | 549億2708万 | -0.11% | 542.45 | 2.27 |
| 05/08 | 1,868 | 1,878 | 1,858 | 1,874 | +0.86% | 51,100 | 550億4457万 | +0.16% | 543.61 | 2.28 |
| 05/07 | 1,854 | 1,864 | 1,850 | 1,858 | +0.22% | 51,600 | 545億7461万 | -0.59% | 538.97 | 2.26 |
| 05/01 | 1,865 | 1,869 | 1,850 | 1,854 | -0.75% | 37,900 | 544億5712万 | -0.7% | 537.81 | 2.26 |
| 04/30 | 1,888 | 1,888 | 1,860 | 1,868 | -1.11% | 55,900 | 548億6834万 | +0.21% | 541.87 | 2.27 |
| 04/28 | 1,858 | 1,889 | 1,855 | 1,889 | +1.67% | 86,600 | 554億8517万 | +1.45% | 547.96 | 2.3 |
| 04/27 | 1,845 | 1,859 | 1,840 | 1,858 | +0.54% | 57,600 | 545億7461万 | -0.05% | 538.97 | 2.26 |
| 04/24 | 1,855 | 1,863 | 1,838 | 1,848 | -0.7% | 71,100 | 542億8088万 | -0.38% | 536.07 | 2.25 |
| 04/23 | 1,883 | 1,884 | 1,854 | 1,861 | -1.48% | 65,200 | 546億6273万 | +0.43% | 539.84 | 2.26 |
| 04/22 | 1,895 | 1,897 | 1,883 | 1,889 | +0.11% | 49,500 | 554億8517万 | +2.05% | 547.96 | 2.3 |
| 04/21 | 1,905 | 1,909 | 1,881 | 1,887 | -0.84% | 47,400 | 554億2642万 | +2.17% | 547.38 | 2.3 |
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 | |
| 2008年 2月期 | 2,470 6/28 | 1,871 1/16 | 521,300 6/27 | - | - | +10.98% 6/28 | -13.22% 8/10 |
| 2009年 2月期 | 2,450 7/31 | 1,361 10/10 | 272,400 10/10 | - | - | +10.95% 4/14 | -27.63% 10/10 |
| 2010年 2月期 | 1,604 7/7 | 1,011 2/25 | 226,100 2/23 | - | - | +5.68% 4/1 | -9.29% 11/19 |
| 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 | +20.17% 4/23 | -26.1% 3/15 |
| 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 | +6.88% 3/30 | -5.91% 11/8 |
| 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 | +6.05% 2/1 | -9.66% 9/6 |
| 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 | +9.97% 4/12 | -10.5% 6/7 |
| 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 | +3.87% 7/1 | -4.8% 4/14 |
| 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 | +15.83% 8/4 | -13.26% 1/21 |
| 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 | +9.59% 9/21 | -11.41% 4/18 |
| 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 | +7.5% 5/12 | -7.59% 9/5 |
| 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 | +6.13% 9/26 | -8.37% 3/25 |
| 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 | +7.51% 3/27 | -21.3% 3/13 |
| 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 | +5.98% 6/4 | -8.73% 10/30 |
| 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 | +6.98% 9/10 | -6.19% 5/27 |
| 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 | +4.73% 7/11 | -5.58% 4/12 |
| 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 | +4.83% 2/13 | -4.15% 3/26 |
| 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 | +8.08% 6/18 | -8.16% 8/5 |
| 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 | +9.76% 7/24 | -11.22% 3/4 |
| 最新 | 1,784 2026/9/15 | 28,400 | 524億102万 | -1.92% 1,819 | |||
年間値上がり率
- 1994/12/30 vs 1993/12/30
- -11%（0.89倍）
- 1995/12/29 vs 1994/12/30
- 12%（1.12倍）
- 1996/12/30 vs 1995/12/29
- 5%（1.05倍）
- 1997/12/30 vs 1996/12/30
- 31%（1.31倍）
- 1998/12/30 vs 1997/12/30
- -4%（0.96倍）
- 1999/12/30 vs 1998/12/30
- -11%（0.89倍）
- 2000/12/29 vs 1999/12/30
- -22%（0.78倍）
- 2001/12/28 vs 2000/12/29
- -12%（0.88倍）
- 2002/12/30 vs 2001/12/28
- -9%（0.91倍）
- 2003/12/30 vs 2002/12/30
- -1%（0.99倍）
- 2004/12/30 vs 2003/12/30
- 9%（1.09倍）
- 2005/12/30 vs 2004/12/30
- 51%（1.51倍）
- 2006/12/29 vs 2005/12/30
- -24%（0.76倍）
- 2007/12/28 vs 2006/12/29
- -2%（0.98倍）
- 2008/12/30 vs 2007/12/28
- -6%（0.94倍）
- 2009/12/30 vs 2008/12/30
- -40%（0.6倍）
- 2010/12/30 vs 2009/12/30
- 25%（1.25倍）
- 2011/12/30 vs 2010/12/30
- 2%（1.02倍）
- 2012/12/28 vs 2011/12/30
- 1%（1.01倍）
- 2013/12/30 vs 2012/12/28
- 13%（1.13倍）
- 2014/12/30 vs 2013/12/30
- -3%（0.97倍）
- 2015/12/30 vs 2014/12/30
- 47%（1.47倍）
- 2016/12/30 vs 2015/12/30
- -13%（0.87倍）
- 2017/12/29 vs 2016/12/30
- 19%（1.19倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- -29%（0.71倍）
- 2020/12/30 vs 2019/12/30
- -4%（0.96倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 8%（1.08倍）
- 2024/12/30 vs 2023/12/29
- 11%（1.11倍）
- 2025/12/30 vs 2024/12/30
- 27%（1.27倍）
- 2026/09/15 vs 2025/12/30
- -17%（0.83倍）
- 過去安値
1,010円（2010/03/10） - 77%（1.77倍）
1,784円（9/15）
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。
