日本マクドナルド HD（2702）の株価チャート
株価
5/26
- 前日 (5/25)
- 8,080
- 始値
- 8,030
- 高値
- 8,220
- 安値
- 7,980
- 終値 +0.99%
- 8,160
- 出来高 +15.21%
- 457,400
乖離率
- 株価（5日）
移動平均値 - +0.94%
8,084 - 株価（25日）
移動平均値 - +0.72%
8,102 - 出来高（5日）
移動平均値 - +15.14%
397,260
2025/12/23～2026/05/26
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 | ||||||||||
| 05/26 | 8,030 | 8,220 | 7,980 | 8,160 | +0.99% | 457,400 | 1兆849億 | +0.72% | 31.45 | 3.82 |
| 05/25 | 8,180 | 8,180 | 8,030 | 8,080 | -0.62% | 397,000 | 1兆743億 | -0.31% | 31.14 | 3.78 |
| 05/22 | 8,040 | 8,140 | 8,010 | 8,130 | +1.88% | 251,900 | 1兆809億 | +0.33% | 31.33 | 3.81 |
| 05/21 | 8,180 | 8,230 | 7,960 | 7,980 | -1.12% | 452,000 | 1兆610億 | -1.51% | 30.75 | 3.74 |
| 05/20 | 8,000 | 8,110 | 7,960 | 8,070 | +0.88% | 428,000 | 1兆729億 | -0.52% | 31.1 | 3.78 |
| 05/19 | 7,810 | 8,010 | 7,800 | 8,000 | +2.56% | 659,000 | 1兆636億 | -1.57% | 30.83 | 3.75 |
| 05/18 | 8,190 | 8,190 | 7,780 | 7,800 | -4.06% | 634,500 | 1兆370億 | -4.31% | 30.06 | 3.65 |
| 05/15 | 8,300 | 8,300 | 8,110 | 8,130 | -2.4% | 488,500 | 1兆809億 | -0.64% | 31.33 | 3.81 |
| 05/14 | 8,580 | 8,590 | 8,290 | 8,330 | -3.03% | 654,800 | 1兆1075億 | +1.66% | 32.1 | 3.9 |
| 05/13 | 8,420 | 8,780 | 8,320 | 8,590 | +11.7% | 1,395,700 | 1兆1421億 | +4.79% | 33.1 | 4.02 |
| 05/12 | 7,750 | 7,830 | 7,650 | 7,690 | -0.65% | 651,200 | 1兆224億 | -6.01% | 29.64 | 3.6 |
| 05/11 | 7,810 | 7,880 | 7,740 | 7,740 | -1.65% | 511,900 | 1兆291億 | -5.66% | 29.83 | 3.62 |
| 05/08 | 7,970 | 8,030 | 7,870 | 7,870 | -1.63% | 440,800 | 1兆463億 | -4.32% | 30.33 | 3.68 |
| 05/07 | 8,120 | 8,160 | 7,960 | 8,000 | -1.6% | 543,800 | 1兆636億 | -3.01% | 30.83 | 3.75 |
| 05/01 | 8,120 | 8,170 | 8,090 | 8,130 | +0.12% | 216,300 | 1兆809億 | -1.6% | 31.33 | 3.81 |
| 04/30 | 8,190 | 8,220 | 8,110 | 8,120 | -0.85% | 290,300 | 1兆796億 | -1.68% | 31.29 | 3.8 |
| 04/28 | 8,240 | 8,270 | 8,150 | 8,190 | -0.24% | 231,200 | 1兆889億 | -0.82% | 31.56 | 3.83 |
| 04/27 | 8,080 | 8,250 | 8,070 | 8,210 | +1.36% | 335,200 | 1兆916億 | -0.47% | 31.64 | 3.84 |
| 04/24 | 8,140 | 8,150 | 8,070 | 8,100 | -0.25% | 270,000 | 1兆769億 | -1.63% | 31.22 | 3.79 |
| 04/23 | 8,180 | 8,210 | 8,090 | 8,120 | -1.1% | 371,900 | 1兆796億 | -1.32% | 31.29 | 3.8 |
| 04/22 | 8,250 | 8,260 | 8,150 | 8,210 | -0.48% | 345,700 | 1兆916億 | -0.18% | 31.64 | 3.84 |
| 04/21 | 8,280 | 8,310 | 8,200 | 8,250 | -0.12% | 279,400 | 1兆969億 | +0.43% | 31.79 | 3.86 |
| 04/20 | 8,200 | 8,260 | 8,170 | 8,260 | +0.85% | 314,800 | 1兆982億 | +0.78% | 31.83 | 3.87 |
| 04/17 | 8,200 | 8,280 | 8,160 | 8,190 | -0.12% | 295,200 | 1兆889億 | +0.15% | 31.56 | 3.83 |
| 04/16 | 8,280 | 8,280 | 8,160 | 8,200 | -0.49% | 380,700 | 1兆902億 | +0.54% | 31.6 | 3.84 |
| 04/15 | 8,050 | 8,250 | 8,050 | 8,240 | +2.62% | 438,700 | 1兆955億 | +1.25% | 31.76 | 3.86 |
| 04/14 | 8,040 | 8,170 | 8,000 | 8,030 | -0.74% | 456,400 | 1兆676億 | -1% | 30.95 | 3.76 |
| 04/13 | 8,220 | 8,280 | 8,020 | 8,090 | -1.82% | 702,100 | 1兆756億 | -0.06% | 31.18 | 3.79 |
| 04/10 | 8,470 | 8,490 | 8,240 | 8,240 | -2.72% | 621,500 | 1兆955億 | +1.95% | 31.76 | 3.86 |
| 04/09 | 8,600 | 8,690 | 8,470 | 8,470 | -1.28% | 441,200 | 1兆1261億 | +5.03% | 32.64 | 3.97 |
| 04/08 | 8,660 | 8,760 | 8,550 | 8,580 | 0% | 528,400 | 1兆1407億 | +6.8% | 33.07 | 4.02 |
| 04/07 | 8,500 | 8,630 | 8,470 | 8,580 | +2.02% | 459,800 | 1兆1407億 | +7.33% | 33.07 | 4.02 |
| 04/06 | 8,380 | 8,480 | 8,340 | 8,410 | -0.12% | 315,400 | 1兆1181億 | +5.77% | 32.41 | 3.94 |
| 04/03 | 8,230 | 8,420 | 8,200 | 8,420 | +2.68% | 401,200 | 1兆1195億 | +6.42% | 32.45 | 3.94 |
| 04/02 | 8,200 | 8,360 | 8,190 | 8,200 | -0.73% | 532,300 | 1兆902億 | +4.25% | 31.6 | 3.84 |
| 04/01 | 8,280 | 8,350 | 8,170 | 8,260 | 0% | 480,000 | 1兆982億 | +5.46% | 31.83 | 3.87 |
| 03/31 | 8,430 | 8,440 | 8,260 | 8,260 | -2.02% | 635,800 | 1兆982億 | +5.99% | 31.83 | 3.87 |
| 03/30 | 8,260 | 8,430 | 8,230 | 8,430 | +0.84% | 510,300 | 1兆1208億 | +8.82% | 32.49 | 3.95 |
| 03/27 | 8,180 | 8,380 | 8,110 | 8,360 | +3.72% | 713,300 | 1兆1115億 | +8.59% | 32.22 | 3.91 |
| 03/26 | 8,090 | 8,110 | 8,040 | 8,060 | -0.49% | 276,100 | 1兆716億 | +5.35% | 31.06 | 3.77 |
| 03/25 | 8,110 | 8,150 | 8,040 | 8,100 | +1.76% | 399,400 | 1兆769億 | +6.41% | 31.22 | 3.79 |
| 03/24 | 7,910 | 8,050 | 7,910 | 7,960 | +1.79% | 337,100 | 1兆583億 | +5.14% | 30.68 | 3.73 |
| 03/23 | 7,930 | 7,940 | 7,800 | 7,820 | -2.01% | 435,100 | 1兆397億 | +3.77% | 30.14 | 3.66 |
| 03/19 | 8,000 | 8,020 | 7,920 | 7,980 | -0.62% | 357,400 | 1兆610億 | +6.34% | 30.75 | 3.74 |
| 03/18 | 7,950 | 8,030 | 7,880 | 8,030 | +1.01% | 369,700 | 1兆676億 | +7.58% | 30.95 | 3.76 |
| 03/17 | 7,840 | 7,960 | 7,810 | 7,950 | +2.32% | 433,400 | 1兆570億 | +7.16% | 30.64 | 3.72 |
| 03/16 | 7,840 | 7,900 | 7,770 | 7,770 | -0.64% | 322,500 | 1兆330億 | +5.28% | 29.94 | 3.64 |
| 03/13 | 7,650 | 7,850 | 7,650 | 7,820 | +2.22% | 422,200 | 1兆397億 | +6.47% | 30.14 | 3.66 |
| 03/12 | 7,760 | 7,770 | 7,620 | 7,650 | -1.16% | 381,300 | 1兆171億 | +4.71% | 29.48 | 3.58 |
| 03/11 | 7,620 | 7,770 | 7,620 | 7,740 | +2.25% | 619,600 | 1兆291億 | +6.42% | 29.83 | 3.62 |
| 03/10 | 7,630 | 7,750 | 7,560 | 7,570 | -0.79% | 557,200 | 1兆65億 | +4.64% | 29.17 | 3.54 |
| 03/09 | 7,700 | 7,760 | 7,580 | 7,630 | -1.68% | 574,100 | 1兆144億 | +5.97% | 29.41 | 3.57 |
| 03/06 | 7,760 | 7,780 | 7,680 | 7,760 | -0.26% | 422,800 | 1兆317億 | +8.35% | 29.91 | 3.63 |
| 03/05 | 7,770 | 7,930 | 7,750 | 7,780 | +0.78% | 588,900 | 1兆344億 | +9.32% | 29.98 | 3.64 |
| 03/04 | 7,580 | 7,720 | 7,480 | 7,720 | +1.58% | 628,600 | 1兆264億 | +9.1% | 29.75 | 3.61 |
| 03/03 | 7,530 | 7,680 | 7,460 | 7,600 | +1.47% | 888,800 | 1兆104億 | +8.02% | 29.29 | 3.56 |
| 03/02 | 7,370 | 7,490 | 7,320 | 7,490 | +0.81% | 337,300 | 9958億7040万 | +6.97% | 28.87 | 3.51 |
| 02/27 | 7,350 | 7,430 | 7,270 | 7,430 | +1.92% | 342,400 | 9878億9280万 | +6.58% | 28.63 | 3.48 |
| 02/26 | 7,350 | 7,380 | 7,290 | 7,290 | -0.68% | 224,400 | 9692億7840万 | +5.04% | 28.09 | 3.41 |
| 02/25 | 7,340 | 7,400 | 7,270 | 7,340 | +0.69% | 346,700 | 9759億2640万 | +6.02% | 28.29 | 3.44 |
| 02/24 | 7,120 | 7,360 | 7,080 | 7,290 | +2.53% | 591,300 | 9692億7840万 | +5.71% | 28.09 | 3.41 |
| 02/20 | 7,190 | 7,190 | 7,100 | 7,110 | -1.52% | 260,400 | 9453億4560万 | +3.52% | 27.4 | 3.33 |
| 02/19 | 7,200 | 7,290 | 7,180 | 7,220 | +0.84% | 555,800 | 9599億7120万 | +5.48% | 27.82 | 3.38 |
| 02/18 | 7,140 | 7,190 | 7,130 | 7,160 | +0.85% | 266,500 | 9519億9360万 | +5.05% | 27.59 | 3.35 |
| 02/17 | 7,090 | 7,120 | 7,080 | 7,100 | +0.42% | 217,500 | 9440億1600万 | +4.63% | 27.36 | 3.32 |
| 02/16 | 7,080 | 7,170 | 7,040 | 7,070 | 0% | 443,000 | 9400億2720万 | +4.62% | 27.25 | 3.31 |
| 02/13 | 7,040 | 7,070 | 6,990 | 7,070 | +0.57% | 293,900 | 9400億2720万 | +5.07% | 27.25 | 3.31 |
| 02/12 | 6,990 | 7,070 | 6,970 | 7,030 | +0.57% | 338,100 | 9347億880万 | +4.93% | 27.09 | 3.29 |
| 02/10 | 6,940 | 6,990 | 6,900 | 6,990 | +1.3% | 429,300 | 9293億9040万 | +4.75% | 26.94 | 3.27 |
| 02/09 | 6,950 | 7,010 | 6,850 | 6,900 | -0.86% | 697,200 | 9174億2400万 | +3.81% | 26.59 | 3.23 |
| 02/06 | 6,920 | 6,990 | 6,880 | 6,960 | +0.72% | 444,300 | 9254億160万 | +5.04% | 26.82 | 3.26 |
| 02/05 | 6,860 | 6,920 | 6,840 | 6,910 | +1.02% | 287,400 | 9187億5360万 | +4.65% | 26.63 | 3.23 |
| 02/04 | 6,800 | 6,860 | 6,790 | 6,840 | +0.29% | 205,000 | 9094億4640万 | +3.83% | 26.36 | 3.2 |
| 02/03 | 6,740 | 6,820 | 6,740 | 6,820 | +0.74% | 219,500 | 9067億8720万 | +3.73% | 26.28 | 3.19 |
| 02/02 | 6,740 | 6,800 | 6,720 | 6,770 | +0.89% | 285,300 | 9001億3920万 | +3.17% | 26.09 | 3.17 |
| 01/30 | 6,700 | 6,710 | 6,670 | 6,710 | +0.3% | 193,600 | 8921億6160万 | +2.44% | 25.86 | 3.14 |
| 01/29 | 6,640 | 6,690 | 6,600 | 6,690 | +0.75% | 201,900 | 8895億240万 | +2.31% | 25.78 | 3.13 |
| 01/28 | 6,700 | 6,720 | 6,640 | 6,640 | -1.63% | 230,800 | 8828億5440万 | +1.65% | 25.59 | 3.11 |
| 01/27 | 6,710 | 6,780 | 6,660 | 6,750 | +0.45% | 269,600 | 8974億8000万 | +3.42% | 26.01 | 3.16 |
| 01/26 | 6,850 | 6,850 | 6,720 | 6,720 | -0.44% | 415,900 | 8934億9120万 | +3.16% | 25.9 | 3.15 |
| 01/23 | 6,750 | 6,790 | 6,720 | 6,750 | +0.6% | 233,600 | 8974億8000万 | +3.73% | 26.01 | 3.16 |
| 01/22 | 6,700 | 6,750 | 6,660 | 6,710 | +0.6% | 289,200 | 8921億6160万 | +3.26% | 25.86 | 3.14 |
| 01/21 | 6,810 | 6,830 | 6,670 | 6,670 | -2.63% | 444,200 | 8868億4320万 | +2.85% | 25.71 | 3.12 |
| 01/20 | 6,740 | 6,930 | 6,700 | 6,850 | +2.85% | 784,600 | 9107億7600万 | +5.79% | 26.4 | 3.21 |
| 01/19 | 6,700 | 6,730 | 6,630 | 6,660 | +0.91% | 713,200 | 8855億1360万 | +3.1% | 25.67 | 3.12 |
| 01/16 | 6,520 | 6,600 | 6,470 | 6,600 | +1.07% | 448,000 | 8775億3600万 | +2.31% | 25.44 | 3.09 |
| 01/15 | 6,500 | 6,540 | 6,490 | 6,530 | +0.31% | 333,900 | 8682億2880万 | +1.38% | 25.17 | 3.06 |
| 01/14 | 6,390 | 6,510 | 6,380 | 6,510 | +1.88% | 602,000 | 8655億6960万 | +1.15% | 25.09 | 3.05 |
| 01/13 | 6,390 | 6,400 | 6,330 | 6,390 | -0.16% | 393,500 | 8496億1440万 | -0.58% | 24.63 | 2.99 |
| 01/09 | 6,370 | 6,400 | 6,340 | 6,400 | +0.63% | 383,500 | 8509億4400万 | -0.34% | 24.66 | 3 |
| 01/08 | 6,350 | 6,360 | 6,270 | 6,360 | +0.16% | 380,700 | 8456億2560万 | -0.92% | 24.51 | 2.98 |
| 01/07 | 6,360 | 6,420 | 6,340 | 6,350 | 0% | 358,600 | 8442億9600万 | -1.06% | 24.47 | 2.97 |
| 01/06 | 6,320 | 6,350 | 6,280 | 6,350 | +0.32% | 395,600 | 8442億9600万 | -1.07% | 24.47 | 2.97 |
| 01/05 | 6,430 | 6,430 | 6,320 | 6,330 | -0.94% | 491,300 | 8416億3680万 | -1.4% | 24.4 | 2.96 |
| 2025 | ||||||||||
| 12/30 | 6,430 | 6,430 | 6,370 | 6,390 | +0.16% | 509,700 | 8496億1440万 | -0.48% | 25.06 | 3.03 |
| 12/29 | 6,370 | 6,460 | 6,350 | 6,380 | -2.3% | 1,666,100 | 8482億8480万 | -0.59% | 25.02 | 3.02 |
| 12/26 | 6,530 | 6,570 | 6,480 | 6,530 | +0.15% | 2,736,000 | 8682億2880万 | +1.75% | 25.6 | 3.1 |
| 12/25 | 6,500 | 6,530 | 6,480 | 6,520 | +0.62% | 396,000 | 8668億9920万 | +1.75% | 25.57 | 3.09 |
| 12/24 | 6,460 | 6,510 | 6,460 | 6,480 | -0.15% | 365,700 | 8615億8080万 | +1.27% | 25.41 | 3.07 |
| 12/23 | 6,410 | 6,500 | 6,400 | 6,490 | +0.93% | 491,300 | 8629億1040万 | +1.58% | 25.45 | 3.08 |
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 12月期 | 2,170 12/8 | 1,291 10/10 | 2,010,500 12/8 | - | - | +22.41% 12/8 | -11.69% 3/17 |
| 2009年 12月期 | 1,966 5/15 | 1,626 3/13 | 1,990,100 5/29 | - | - | +12.14% 5/15 | -7.96% 7/13 |
| 2010年 12月期 | 2,150 12/8 | 1,762 1/4 | 1,062,100 12/28 | 2858億6400万 | 2342億7552万 | +4.79% 4/12 | -4.46% 7/1 |
| 2011年 12月期 | 2,142 12/26 | 1,688 3/14 | 1,039,300 12/28 | 2848億32万 | 2244億3648万 | +3.3% 4/18 | -11.41% 3/15 |
| 2012年 12月期 | 2,365 12/25 | 2,061 1/26 | 1,096,500 6/27 | 3144億5040万 | 2740億3056万 | +5.17% 11/30 | -3.49% 8/3 |
| 2013年 12月期 | 2,937 5/2 | 2,258 1/4 | 1,256,900 12/25 | 3905億352万 | 3002億2368万 | +9.81% 5/2 | -7.67% 8/16 |
| 2014年 12月期 | 2,965 6/10 | 2,501 2/6 | 1,325,300 9/10 | 3942億2640万 | 3325億3296万 | +5.03% 9/10 | -7.34% 7/31 |
| 2015年 12月期 | 3,070 12/9 12/8 | 2,451 1/13 | 2,466,500 12/22 | 4081億8720万 | 3258億8496万 | +7.76% 11/24 | -13.89% 1/21 |
| 2016年 12月期 | 3,875 7/21 | 2,215 1/22 | 14,351,100 7/22 | 5152億2000万 | 2945億640万 | +21.87% 7/22 | -8.07% 8/18 |
| 2017年 12月期 | 5,320 12/12 | 2,930 1/23 1/18 | 2,075,600 6/28 | 7073億4720万 | 3895億7280万 | +11.05% 6/5 | -4.34% 2/6 |
| 2018年 12月期 | 6,030 6/18 | 4,425 12/26 | 2,304,000 12/25 | 8017億4880万 | 5883億4800万 | +9.82% 6/15 | -10.31% 12/25 |
| 2019年 12月期 | 5,570 10/9 | 4,505 1/4 | 2,271,600 6/25 | 7405億8720万 | 5989億8480万 | +7.27% 10/8 | -4.04% 5/14 |
| 2020年 12月期 | 6,270 6/15 | 4,290 3/13 | 2,022,900 6/26 | 8336億5920万 | 5703億9840万 | +8.28% 4/22 | -12.25% 2/28 |
| 2021年 12月期 | 5,420 9/10 | 4,850 8/11 | 3,178,600 12/29 | 7206億4320万 | 6448億5600万 | +6.61% 8/20 | -3.6% 1/13 |
| 2022年 12月期 | 5,240 11/11 | 4,860 3/14 | 2,947,700 1/12 | 6967億1040万 | 6461億8560万 | +2.97% 3/29 | -1.99% 12/30 |
| 2023年 12月期 | 6,470 11/14 | 4,985 1/4 | 3,317,600 3/17 | 8602億5120万 | 6628億560万 | +9.85% 1/17 | -4.35% 12/15 |
| 2024年 12月期 | 7,170 2/15 | 5,780 8/5 | 2,039,900 6/27 | 9533億2320万 | 7685億880万 | +6.59% 2/14 | -7.11% 1/14 |
| 2025年 12月期 | 6,710 8/20 | 5,420 4/7 | 7,275,400 2/28 | 8921億6160万 | 7206億4320万 | +11.61% 8/12 | -5.1% 10/2 |
| 最新 | 8,160 2026/5/26 | 457,400 | 1兆849億 | +0.72% 8,102 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -43%（0.57倍）
- 2003/12/30 vs 2002/12/30
- 10%（1.1倍）
- 2004/12/30 vs 2003/12/30
- 8%（1.08倍）
- 2005/12/30 vs 2004/12/30
- -13%（0.87倍）
- 2006/12/29 vs 2005/12/30
- 4%（1.04倍）
- 2007/12/28 vs 2006/12/29
- -6%（0.94倍）
- 2008/12/30 vs 2007/12/28
- -4%（0.96倍）
- 2009/12/30 vs 2008/12/30
- -1%（0.99倍）
- 2010/12/30 vs 2009/12/30
- 14%（1.14倍）
- 2011/12/30 vs 2010/12/30
- 2%（1.02倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 18%（1.18倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- 0%（1倍）
- 2016/12/30 vs 2015/12/30
- 17%（1.17倍）
- 2017/12/29 vs 2016/12/30
- 62%（1.62倍）
- 2018/12/28 vs 2017/12/29
- -6%（0.94倍）
- 2019/12/30 vs 2018/12/28
- 12%（1.12倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- 22%（1.22倍）
- 2024/12/30 vs 2023/12/29
- 1%（1.01倍）
- 2025/12/30 vs 2024/12/30
- 3%（1.03倍）
- 2026/05/26 vs 2025/12/30
- 28%（1.28倍）
- 過去安値
1,291円（2008/10/10） - 532%（6.32倍）
8,160円（5/26）
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。
