KabuInsight

Ｍマート

4380
グロース/情報･通信業/M - mart Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,284.01,284.01,244.01,244.0-26.0-2.05%400
2026-03-121,287.01,287.01,270.01,270.0+10.0+0.79%500
2026-03-111,242.01,290.01,238.01,260.0+26.0+2.11%5,300
2026-03-101,227.01,251.01,227.01,234.0+23.0+1.90%1,200
2026-03-091,266.01,266.01,211.01,211.0-25.0-2.02%3,300
2026-03-061,265.01,265.01,236.01,236.0+1.0+0.08%2,400
2026-03-051,235.01,235.01,235.01,235.00.00.00%—
2026-03-041,260.01,260.01,225.01,235.0-25.0-1.98%900
2026-03-031,289.01,289.01,259.01,260.0-29.0-2.25%900
2026-03-021,260.01,290.01,238.01,289.0+37.0+2.96%2,500
2026-02-271,247.01,267.01,247.01,252.0+5.0+0.40%1,300
2026-02-261,244.01,247.01,244.01,247.0-9.0-0.72%400
2026-02-251,288.01,288.01,240.01,256.0-33.0-2.56%3,700
2026-02-241,291.01,291.01,289.01,289.0-2.0-0.15%500
2026-02-201,269.01,293.01,269.01,291.0-8.0-0.62%1,100
2026-02-191,300.01,300.01,299.01,299.0-1.0-0.08%1,300
2026-02-181,263.01,305.01,263.01,300.0+29.0+2.28%5,400
2026-02-171,252.01,271.01,252.01,271.0+11.0+0.87%500
2026-02-161,260.01,260.01,250.01,260.00.00.00%800
2026-02-131,270.01,285.01,260.01,260.0-40.0-3.08%1,600
2026-02-121,300.01,303.01,295.01,300.00.00.00%3,200
2026-02-101,258.01,300.01,258.01,300.0+43.0+3.42%2,600
2026-02-091,281.01,281.01,257.01,257.0+6.0+0.48%1,600
2026-02-061,251.01,251.01,242.01,251.0+12.0+0.97%800
2026-02-051,240.01,240.01,230.01,239.0-4.0-0.32%1,600
2026-02-041,250.01,250.01,243.01,243.0+2.0+0.16%600
2026-02-031,250.01,251.01,241.01,241.0-5.0-0.40%700
2026-02-021,236.01,248.01,236.01,246.0+5.0+0.40%1,300
2026-01-301,250.01,253.01,216.01,241.0-38.0-2.97%4,500
2026-01-291,291.01,293.01,266.01,279.0-15.0-1.16%3,600
2026-01-281,289.01,301.01,289.01,294.00.00.00%1,000
2026-01-271,295.01,296.01,292.01,294.0-11.0-0.84%800
2026-01-261,289.01,305.01,289.01,305.0+3.0+0.23%6,300
2026-01-231,308.01,309.01,302.01,302.0-2.0-0.15%3,100
2026-01-221,312.01,320.01,300.01,304.0-11.0-0.84%2,900
2026-01-211,309.01,315.01,308.01,315.0+6.0+0.46%1,600
2026-01-201,309.01,311.01,308.01,309.0-4.0-0.30%700
2026-01-191,321.01,328.01,302.01,313.0-8.0-0.61%1,500
2026-01-161,314.01,321.01,297.01,321.0+7.0+0.53%2,300
2026-01-151,307.01,314.01,297.01,314.0+15.0+1.15%1,600
2026-01-141,298.01,322.01,298.01,299.0-14.0-1.07%1,400
2026-01-131,325.01,325.01,292.01,313.0+12.0+0.92%2,300
2026-01-091,285.01,301.01,285.01,301.0+6.0+0.46%6,400
2026-01-081,316.01,316.01,286.01,295.0-22.0-1.67%1,500
2026-01-071,300.01,317.01,291.01,317.0+27.0+2.09%1,700
2026-01-061,281.01,299.01,281.01,290.0-10.0-0.77%4,400
2026-01-051,303.01,303.01,283.01,300.0-3.0-0.23%4,600
2025-12-301,300.01,303.01,296.01,303.0+3.0+0.23%900
2025-12-291,331.01,331.01,297.01,300.0-5.0-0.38%3,200
2025-12-261,265.01,305.01,259.01,305.0+37.0+2.92%11,500
2025-12-251,263.01,277.01,263.01,268.00.00.00%2,400
2025-12-241,274.01,300.01,261.01,268.0-1.0-0.08%5,500
2025-12-231,263.01,270.01,262.01,269.0+6.0+0.48%2,200
2025-12-221,273.01,273.01,263.01,263.0-7.0-0.55%3,600
2025-12-191,278.01,288.01,270.01,270.0-10.0-0.78%4,600
2025-12-181,283.01,290.01,271.01,280.0-13.0-1.01%2,300
2025-12-171,287.01,293.01,253.01,293.0+6.0+0.47%3,900
2025-12-161,320.01,321.01,250.01,287.0-63.0-4.67%17,600
2025-12-151,379.01,389.01,316.01,350.0-29.0-2.10%13,100
2025-12-121,345.01,399.01,298.01,379.0+34.0+2.53%13,200
2025-12-111,316.01,349.01,306.01,345.0+39.0+2.99%3,200
2025-12-101,299.01,307.01,282.01,306.0+16.0+1.24%2,000
2025-12-091,260.01,290.01,260.01,290.0+21.0+1.65%3,000
2025-12-081,260.01,270.01,256.01,269.0+9.0+0.71%3,200
2025-12-051,250.01,260.01,249.01,260.0+10.0+0.80%1,400
2025-12-041,259.01,269.01,250.01,250.0-9.0-0.71%1,200
2025-12-031,263.01,265.01,250.01,259.0+9.0+0.72%2,200
2025-12-021,274.01,280.01,250.01,250.0-39.0-3.03%3,000
2025-12-011,276.01,289.01,266.01,289.0+13.0+1.02%800
2025-11-281,287.01,287.01,270.01,276.0-11.0-0.85%1,400
2025-11-271,267.01,287.01,251.01,287.0+22.0+1.74%1,700
2025-11-261,250.01,265.01,250.01,265.0+16.0+1.28%1,100
2025-11-251,250.01,253.01,236.01,249.0+14.0+1.13%4,000
2025-11-211,232.01,246.01,232.01,235.0-5.0-0.40%700
2025-11-201,246.01,246.01,231.01,240.0-5.0-0.40%1,000
2025-11-191,264.01,264.01,244.01,245.0-9.0-0.72%700
2025-11-181,225.01,256.01,225.01,254.0+9.0+0.72%3,200
2025-11-171,250.01,250.01,213.01,245.0-10.0-0.80%5,000
2025-11-141,255.01,255.01,240.01,255.0+15.0+1.21%4,500
2025-11-131,267.01,268.01,240.01,240.0-30.0-2.36%1,300
2025-11-121,241.01,271.01,240.01,270.0+29.0+2.34%1,400
2025-11-111,241.01,241.01,241.01,241.00.00.00%—
2025-11-101,229.01,253.01,222.01,241.0+17.0+1.39%2,400
2025-11-071,223.01,224.01,213.01,224.0+1.0+0.08%3,000
2025-11-061,221.01,230.01,216.01,223.0+2.0+0.16%5,200
2025-11-051,256.01,256.01,210.01,221.0-31.0-2.48%9,000
2025-11-041,257.01,270.01,237.01,252.0-11.0-0.87%6,100
2025-10-311,279.01,279.01,263.01,263.0-4.0-0.32%400
2025-10-301,286.01,286.01,265.01,267.0-7.0-0.55%1,300
2025-10-291,309.01,309.01,273.01,274.0-21.0-1.62%2,300
2025-10-281,304.01,306.01,285.01,295.0+3.0+0.23%2,900
2025-10-271,291.01,301.01,290.01,292.0+2.0+0.16%3,400
2025-10-241,293.01,309.01,289.01,290.0-4.0-0.31%2,600
2025-10-231,299.01,305.01,275.01,294.0-5.0-0.38%2,100
2025-10-221,315.01,345.01,298.01,299.0+1.0+0.08%1,700
2025-10-211,273.01,298.01,271.01,298.0+19.0+1.49%2,200
2025-10-201,250.01,299.01,250.01,279.0+33.0+2.65%2,500
2025-10-171,299.01,299.01,245.01,246.0-46.0-3.56%5,900
2025-10-161,290.01,315.01,290.01,292.0+2.0+0.16%900
2025-10-151,280.01,290.01,280.01,290.0+10.0+0.78%1,200
2025-10-141,279.01,319.01,279.01,280.0-33.0-2.51%5,200
2025-10-101,303.01,313.01,280.01,313.0-5.0-0.38%6,600
2025-10-091,315.01,318.01,298.01,318.0+4.0+0.30%4,900
2025-10-081,350.01,355.01,313.01,314.0-43.0-3.17%7,500
2025-10-071,390.01,391.01,357.01,357.0-63.0-4.44%3,300
2025-10-061,421.01,437.01,400.01,420.00.00.00%2,100
2025-10-031,420.01,421.01,420.01,420.0-1.0-0.07%5,500
2025-10-021,423.01,423.01,403.01,421.0-1.0-0.07%1,600
2025-10-011,398.01,422.01,398.01,422.0+1.0+0.07%2,300
2025-09-301,401.01,421.01,386.01,421.0+13.0+0.92%2,000
2025-09-291,391.01,420.01,388.01,408.0+21.0+1.51%2,000
2025-09-261,415.01,418.01,387.01,387.0-37.0-2.60%6,000
2025-09-251,422.01,437.01,416.01,424.0+2.0+0.14%5,500
2025-09-241,416.01,437.01,415.01,422.0-16.0-1.11%2,800
2025-09-221,357.01,448.01,357.01,438.0+83.0+6.13%18,500
2025-09-191,403.01,411.01,312.01,355.0-57.0-4.04%18,000
2025-09-181,450.01,460.01,388.01,412.0-38.0-2.62%29,000
2025-09-171,402.01,450.01,372.01,450.0+78.0+5.69%101,000
2025-09-161,348.01,380.01,337.01,372.0+39.0+2.93%28,400
2025-09-121,332.01,347.01,315.01,333.0——5,700

直近120営業日分を表示