- 9946
- 2026/10/05
- 時価
- 520億円
- PER 予
- 514.02倍
- 2010年以降
- 赤字-298.92倍
（2010-2026年） - PBR
- 2.16倍
- 2010年以降
- 0.56-2.41倍
（2010-2026年） - 配当 予
- 1.13%
- 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
10/6
- 前日 (10/5)
- 1,772
- 始値
- 1,775
- 高値
- 1,792
- 安値
- 1,775
- 終値 +0.85%
- 1,787
- 出来高 -17.35%
- 38,100
乖離率
- 株価（5日）
移動平均値 - +0.22%
1,783 - 株価（25日）
移動平均値 - -0.17%
1,790 - 出来高（5日）
移動平均値 - -1.45%
38,660
2026/05/13～2026/10/06
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 | ||||||||||
| 10/06 | 1,775 | 1,792 | 1,775 | 1,787 | +0.85% | 38,100 | - | -0.17% | - | - |
| 10/05 | 1,780 | 1,780 | 1,768 | 1,772 | -0.45% | 46,100 | - | -1.17% | - | - |
| 10/02 | 1,781 | 1,785 | 1,775 | 1,780 | -0.39% | 31,000 | - | -0.95% | - | - |
| 10/01 | 1,787 | 1,794 | 1,777 | 1,787 | -0.22% | 32,700 | - | -0.78% | - | - |
| 09/30 | 1,786 | 1,793 | 1,777 | 1,791 | +0.22% | 45,400 | - | -0.78% | - | - |
| 09/29 | 1,786 | 1,794 | 1,782 | 1,787 | -0.72% | 37,400 | - | -1.11% | - | - |
| 09/28 | 1,794 | 1,800 | 1,782 | 1,800 | +0.73% | 47,300 | - | -0.55% | - | - |
| 09/25 | 1,790 | 1,795 | 1,784 | 1,787 | +0.17% | 35,500 | - | -1.33% | - | - |
| 09/24 | 1,800 | 1,800 | 1,782 | 1,784 | -1.22% | 56,500 | - | -1.6% | - | - |
| 09/18 | 1,789 | 1,806 | 1,784 | 1,806 | +0.78% | 70,600 | - | -0.44% | - | - |
| 09/17 | 1,770 | 1,792 | 1,770 | 1,792 | +1.19% | 44,200 | - | -1.27% | - | - |
| 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% | - | - |
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 | 1,787 2026/10/6 | 38,100 | 524億8914万 | -0.17% 1,790 | |||
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）
- 2026/10/06 vs 2025/12/30
- -17%（0.83倍）
- 過去安値
1,010円（2010/03/10） - 77%（1.77倍）
1,787円（10/6）
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。
