- 2705
- 2026/10/02
- 時価
- 630億円
- PER 予
- 45.03倍
- 2010年以降
- 赤字-312.2倍
（2010-2026年） - PBR
- 14.7倍
- 2010年以降
- 1.56-16.07倍
（2010-2026年） - 配当 予
- 0.23%
- ROE 予
- 32.64%
- ROA 予
- 12.16%
- 資料
- Link
- CSV,JSON
大戸屋 HD（2705）の株価チャート
株価
10/2
- 前日 (10/1)
- 8,420
- 始値
- 8,410
- 高値
- 8,680
- 安値
- 8,320
- 終値 +3.09%
- 8,680
- 出来高 +164.29%
- 25,900
乖離率
- 株価（5日）
移動平均値 - +1.02%
8,592 - 株価（25日）
移動平均値 - -4.43%
9,082 - 出来高（5日）
移動平均値 - -1.37%
26,260
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 8,410 | 8,680 | 8,320 | 8,680 | +3.09% | 25,900 | - | -4.43% | - | - |
| 10/01 | 8,520 | 8,570 | 8,420 | 8,420 | -0.12% | 9,800 | - | -7.61% | - | - |
| 09/30 | 8,610 | 8,610 | 8,400 | 8,430 | -2.88% | 27,300 | - | -7.89% | - | - |
| 09/29 | 8,600 | 8,710 | 8,310 | 8,680 | -0.8% | 28,200 | - | -5.49% | - | - |
| 09/28 | 9,030 | 9,030 | 8,720 | 8,750 | -1.46% | 40,100 | - | -4.93% | - | - |
| 09/25 | 8,870 | 9,080 | 8,830 | 8,880 | 0% | 20,400 | - | -3.58% | - | - |
| 09/24 | 8,890 | 8,920 | 8,820 | 8,880 | +0.34% | 17,500 | - | -3.51% | - | - |
| 09/18 | 8,990 | 9,080 | 8,800 | 8,850 | -1.56% | 19,100 | - | -3.76% | - | - |
| 09/17 | 9,070 | 9,080 | 8,990 | 8,990 | -0.55% | 8,800 | - | -2.06% | - | - |
| 09/16 | 8,950 | 9,070 | 8,920 | 9,040 | +1.23% | 11,600 | - | -1.3% | - | - |
| 09/15 | 8,850 | 9,000 | 8,850 | 8,930 | +1.36% | 16,900 | - | -2.27% | - | - |
| 09/14 | 8,750 | 8,880 | 8,700 | 8,810 | +1.15% | 12,500 | - | -3.38% | - | - |
| 09/11 | 8,830 | 8,920 | 8,710 | 8,710 | -1.47% | 16,300 | - | -4.36% | - | - |
| 09/10 | 8,850 | 8,940 | 8,720 | 8,840 | -0.67% | 19,800 | - | -2.79% | - | - |
| 09/09 | 9,060 | 9,130 | 8,900 | 8,900 | -1.77% | 13,400 | - | -1.9% | - | - |
| 09/08 | 9,110 | 9,180 | 8,790 | 9,060 | -0.55% | 34,400 | - | +0.09% | - | - |
| 09/07 | 9,500 | 9,500 | 9,110 | 9,110 | -4% | 38,000 | - | +0.91% | - | - |
| 09/04 | 9,500 | 9,670 | 9,410 | 9,490 | +0.64% | 30,300 | - | +5.36% | - | - |
| 09/03 | 10,050 | 10,090 | 9,320 | 9,430 | -6.26% | 59,300 | - | +5.07% | - | - |
| 09/02 | 10,100 | 10,190 | 9,890 | 10,060 | -0.3% | 27,000 | - | +12.4% | - | - |
| 09/01 | 9,890 | 10,200 | 9,780 | 10,090 | +3.17% | 36,700 | - | +13.69% | - | - |
| 08/31 | 9,700 | 9,880 | 9,600 | 9,780 | +2.3% | 25,600 | - | +11.16% | - | - |
| 08/28 | 9,370 | 9,600 | 9,340 | 9,560 | +2.8% | 23,400 | - | +9.49% | - | - |
| 08/27 | 9,410 | 9,440 | 9,240 | 9,300 | -0.75% | 18,500 | - | +7.24% | - | - |
| 08/26 | 9,450 | 9,450 | 9,230 | 9,370 | -1.26% | 20,000 | - | +8.7% | - | - |
| 08/25 | 9,350 | 9,540 | 9,310 | 9,490 | +1.28% | 18,900 | - | +10.81% | - | - |
| 08/24 | 9,310 | 9,560 | 9,300 | 9,370 | +1.41% | 26,900 | - | +10.16% | - | - |
| 08/21 | 9,240 | 9,440 | 9,140 | 9,240 | +0.87% | 24,500 | - | +9.27% | - | - |
| 08/20 | 8,920 | 9,410 | 8,900 | 9,160 | +2.92% | 32,500 | - | +8.87% | - | - |
| 08/19 | 8,790 | 8,900 | 8,630 | 8,900 | +2.06% | 21,800 | - | +6.15% | - | - |
| 08/18 | 8,640 | 8,800 | 8,560 | 8,720 | +0.35% | 17,500 | - | +4.32% | - | - |
| 08/17 | 8,410 | 8,690 | 8,410 | 8,690 | +2.96% | 16,200 | - | +4.3% | - | - |
| 08/14 | 8,530 | 8,530 | 8,410 | 8,440 | -0.47% | 8,200 | - | +1.63% | - | - |
| 08/13 | 8,470 | 8,690 | 8,420 | 8,480 | -0.12% | 15,500 | - | +2.42% | - | - |
| 08/12 | 8,310 | 8,680 | 8,220 | 8,490 | +0.35% | 26,500 | - | +2.83% | - | - |
| 08/10 | 8,590 | 8,590 | 8,330 | 8,460 | -0.82% | 21,600 | - | +2.89% | - | - |
| 08/07 | 8,450 | 8,580 | 8,380 | 8,530 | +1.79% | 12,000 | - | +4.13% | - | - |
| 08/06 | 8,240 | 8,450 | 8,240 | 8,380 | +0.96% | 10,300 | - | +2.72% | - | - |
| 08/05 | 8,470 | 8,470 | 8,180 | 8,300 | -1.19% | 13,300 | - | +2.14% | - | - |
| 08/04 | 8,370 | 8,460 | 8,300 | 8,400 | -0.71% | 10,300 | - | +3.75% | - | - |
| 08/03 | 8,460 | 8,530 | 8,350 | 8,460 | -1.4% | 11,300 | - | +4.94% | - | - |
| 07/31 | 8,570 | 8,730 | 8,400 | 8,580 | -1.27% | 15,900 | - | +6.94% | - | - |
| 07/30 | 8,800 | 8,800 | 8,440 | 8,690 | -1.25% | 18,200 | - | +8.97% | - | - |
| 07/29 | 8,200 | 8,800 | 8,200 | 8,800 | +7.32% | 35,500 | - | +11.11% | - | - |
| 07/28 | 8,220 | 8,290 | 8,150 | 8,200 | +0.49% | 13,300 | - | +4.38% | - | - |
| 07/27 | 8,100 | 8,240 | 8,050 | 8,160 | +0.74% | 9,600 | - | +4.51% | - | - |
| 07/24 | 8,080 | 8,150 | 8,010 | 8,100 | +0.25% | 8,600 | - | +4.33% | - | - |
| 07/23 | 8,040 | 8,100 | 7,990 | 8,080 | +0.75% | 7,500 | - | +4.6% | - | - |
| 07/22 | 7,950 | 8,070 | 7,860 | 8,020 | +0.88% | 16,100 | - | +4.22% | - | - |
| 07/21 | 8,030 | 8,170 | 7,820 | 7,950 | -1.24% | 19,700 | - | +3.7% | - | - |
| 07/17 | 8,080 | 8,260 | 8,030 | 8,050 | -0.74% | 17,300 | - | +5.23% | - | - |
| 07/16 | 8,250 | 8,330 | 8,080 | 8,110 | -0.98% | 15,900 | - | +6.21% | - | - |
| 07/15 | 8,490 | 8,530 | 8,130 | 8,190 | -2.62% | 15,700 | - | +7.54% | - | - |
| 07/14 | 8,330 | 8,550 | 8,270 | 8,410 | +1.57% | 26,800 | - | +10.8% | - | - |
| 07/13 | 8,040 | 8,280 | 8,030 | 8,280 | +2.99% | 17,800 | - | +9.74% | - | - |
| 07/10 | 7,880 | 8,040 | 7,880 | 8,040 | +0.12% | 7,100 | - | +7.19% | - | - |
| 07/09 | 7,820 | 8,090 | 7,820 | 8,030 | +2.69% | 12,900 | - | +7.66% | - | - |
| 07/08 | 7,860 | 7,940 | 7,790 | 7,820 | -0.51% | 9,200 | - | +5.41% | - | - |
| 07/07 | 7,660 | 7,870 | 7,660 | 7,860 | +2.61% | 9,200 | - | +6.33% | - | - |
| 07/06 | 7,700 | 7,750 | 7,620 | 7,660 | -0.52% | 7,600 | - | +3.86% | - | - |
| 07/03 | 7,680 | 7,760 | 7,630 | 7,700 | +0.39% | 4,800 | - | +4.42% | - | - |
| 07/02 | 7,640 | 7,790 | 7,590 | 7,670 | +1.05% | 8,900 | - | +3.99% | - | - |
| 07/01 | 7,540 | 7,590 | 7,430 | 7,590 | +0.66% | 7,000 | - | +2.83% | - | - |
| 06/30 | 7,650 | 7,650 | 7,510 | 7,540 | -0.13% | 4,800 | - | +2.11% | - | - |
| 06/29 | 7,540 | 7,640 | 7,520 | 7,550 | +0.67% | 9,700 | - | +2.08% | - | - |
| 06/26 | 7,370 | 7,520 | 7,340 | 7,500 | +1.76% | 11,100 | - | +1.26% | - | - |
| 06/25 | 7,320 | 7,370 | 7,200 | 7,370 | +0.68% | 11,800 | - | -0.71% | - | - |
| 06/24 | 7,190 | 7,350 | 7,190 | 7,320 | +1.81% | 10,700 | - | -1.53% | - | - |
| 06/23 | 7,040 | 7,210 | 7,010 | 7,190 | +2.57% | 15,800 | - | -3.66% | - | - |
| 06/22 | 7,050 | 7,070 | 6,960 | 7,010 | -0.57% | 18,200 | - | -6.32% | - | - |
| 06/19 | 7,130 | 7,130 | 7,050 | 7,050 | -1.12% | 11,100 | - | -5.96% | - | - |
| 06/18 | 7,390 | 7,390 | 7,100 | 7,130 | -2.73% | 17,100 | - | -5.02% | - | - |
| 06/17 | 7,310 | 7,550 | 7,310 | 7,330 | +0.41% | 9,600 | - | -2.4% | - | - |
| 06/16 | 7,500 | 7,600 | 7,270 | 7,300 | -3.31% | 13,800 | - | -2.69% | - | - |
| 06/15 | 7,680 | 7,800 | 7,540 | 7,550 | -1.82% | 15,800 | - | +0.83% | - | - |
| 06/12 | 7,630 | 7,700 | 7,470 | 7,690 | +0.79% | 12,600 | - | +3.04% | - | - |
| 06/11 | 7,530 | 7,630 | 7,460 | 7,630 | +1.33% | 12,500 | - | +2.76% | - | - |
| 06/10 | 7,360 | 7,530 | 7,280 | 7,530 | +3.43% | 8,200 | - | +1.87% | - | - |
| 06/09 | 7,270 | 7,400 | 7,190 | 7,280 | +1.39% | 14,900 | - | -1.15% | - | - |
| 06/08 | 6,960 | 7,230 | 6,960 | 7,180 | +2.57% | 17,000 | - | -2.26% | - | - |
| 06/05 | 7,050 | 7,260 | 6,910 | 7,000 | -0.28% | 22,200 | - | -4.53% | - | - |
| 06/04 | 7,140 | 7,190 | 7,010 | 7,020 | -1.68% | 13,200 | - | -4.2% | - | - |
| 06/03 | 7,450 | 7,470 | 6,710 | 7,140 | -4.16% | 76,200 | - | -2.5% | - | - |
| 06/02 | 7,630 | 7,650 | 7,450 | 7,450 | -2.36% | 10,400 | - | +1.82% | - | - |
| 06/01 | 7,680 | 7,720 | 7,620 | 7,630 | -1.42% | 9,500 | - | +4.51% | - | - |
| 05/29 | 7,810 | 7,900 | 7,680 | 7,740 | -0.9% | 6,900 | - | +6.33% | - | - |
| 05/28 | 7,620 | 7,810 | 7,610 | 7,810 | +2.09% | 8,300 | - | +7.75% | - | - |
| 05/27 | 7,860 | 7,860 | 7,650 | 7,650 | -2.55% | 8,000 | - | +6.04% | - | - |
| 05/26 | 7,800 | 7,980 | 7,800 | 7,850 | +0.26% | 8,500 | - | +9.26% | - | - |
| 05/25 | 7,880 | 8,060 | 7,790 | 7,830 | -0.76% | 19,300 | - | +9.59% | - | - |
| 05/22 | 7,510 | 7,890 | 7,510 | 7,890 | +3% | 21,100 | - | +11.08% | - | - |
| 05/21 | 8,000 | 8,010 | 7,410 | 7,660 | -4.61% | 42,300 | - | +8.48% | - | - |
| 05/20 | 7,700 | 8,100 | 7,700 | 8,030 | +4.42% | 26,400 | - | +14.19% | - | - |
| 05/19 | 7,370 | 7,790 | 7,370 | 7,690 | +4.34% | 24,900 | - | +9.94% | - | - |
| 05/18 | 7,200 | 7,460 | 7,200 | 7,370 | +1.1% | 18,900 | - | +5.74% | - | - |
| 05/15 | 7,230 | 7,330 | 7,200 | 7,290 | +1.11% | 15,400 | - | +4.83% | - | - |
| 05/14 | 7,140 | 7,240 | 7,090 | 7,210 | +1.12% | 12,500 | - | +3.88% | - | - |
| 05/13 | 6,990 | 7,190 | 6,980 | 7,130 | +2.44% | 17,000 | - | +2.98% | - | - |
| 05/12 | 6,820 | 6,990 | 6,800 | 6,960 | +0.72% | 10,000 | - | +0.71% | - | - |
| 05/11 | 6,740 | 6,930 | 6,680 | 6,910 | +2.37% | 22,900 | - | +0.1% | - | - |
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 3月期 | 1,338 4/2 | 1,092 3/26 | 49,200 6/15 | - | - | +3.94% 7/17 | -7.49% 1/16 |
| 2009年 3月期 | 1,110 4/1 | 720 10/10 | 37,100 3/25 | - | - | +4.67% 12/29 | -13.69% 10/9 |
| 2010年 3月期 | 1,045 3/1 | 828 3/9 | 366,500 3/17 | - | - | +3.01% 1/13 | -16.78% 3/9 |
| 2011年 3月期 | 1,000 3/8 3/7 | 739 3/15 | 178,800 3/28 | 58億 | 42億8620万 | +6.46% 2/21 | -13.5% 3/15 |
| 2012年 3月期 | 1,047 3/27 | 840 8/9 4/21 他5件 | 98,500 3/27 | 60億7260万 | 48億7200万 | +5.85% 3/5 | -6.92% 4/4 |
| 2013年 3月期 | 1,300 2/12 | 899 6/6 | 341,300 3/13 | 75億4000万 | 52億1420万 | +11.59% 1/23 | -11.7% 4/1 |
| 2014年 3月期 | 1,365 1/24 1/23 | 1,000 6/7 | 140,600 3/27 | 98億70万 | 58億 | +6.62% 1/24 | -6.48% 3/27 |
| 2015年 3月期 | 2,220 3/19 | 1,214 4/11 | 140,500 3/26 | 159億5292万 | 87億1652万 | +16.37% 1/15 | -5.86% 4/2 |
| 2016年 3月期 | 2,196 12/2 | 1,710 8/25 | 76,700 3/29 | 157億9473万 | 122億9661万 | +8.63% 12/2 | -7.51% 4/6 |
| 2017年 3月期 | 2,160 3/28 | 1,805 6/24 | 65,300 3/28 | 155億4336万 | 129億8426万 | +3.8% 11/28 | -4.99% 4/12 4/10 |
| 2018年 3月期 | 2,477 1/23 | 1,979 4/17 | 55,700 3/27 | 178億3440万 | 142億4088万 | +10.09% 1/22 | -6.19% 3/28 |
| 2019年 3月期 | 2,379 3/26 | 2,050 12/25 | 49,300 3/27 | 172億1515万 | 148億2929万 | +2.95% 3/26 | -6.52% 12/25 |
| 2020年 3月期 | 2,694 11/18 | 1,635 3/17 | 170,000 11/18 | 195億2287万 | 118億4851万 | +13.55% 4/15 | -20.18% 3/13 |
| 2021年 3月期 | 3,115 7/10 | 1,614 4/6 | 1,054,900 7/10 | 225億7378万 | 116億9633万 | +30.98% 7/10 | -19.15% 10/26 |
| 2022年 3月期 | 3,015 9/28 | 2,500 4/21 | 75,100 9/29 | 218億6417万 | 181億1700万 | +6.18% 6/9 | -7.03% 10/7 |
| 2023年 3月期 | 4,180 3/7 | 2,756 4/12 | 44,000 9/28 | 303億1252万 | 199億8596万 | +13.26% 3/8 | -6.31% 4/5 |
| 2024年 3月期 | 5,700 9/1 | 3,705 4/5 | 71,200 9/28 | 413億3526万 | 268億6791万 | +19.29% 8/30 | -9.86% 10/3 |
| 2025年 3月期 | 5,400 3/21 3/19 | 4,600 8/5 | 38,800 3/28 | 391億8942万 | 333億5828万 | +3.05% 3/19 | -11.04% 8/5 |
| 2026年 3月期 | 7,580 3/5 | 4,725 4/7 | 58,100 9/29 | 550億5581万 | 342億9074万 | +10.86% 2/27 | -6.38% 3/30 |
| 最新 | 8,680 2026/10/2 | 25,900 | 630億4544万 | -4.43% 9,082 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -75%（0.25倍）
- 2003/12/30 vs 2002/12/30
- 5%（1.05倍）
- 2004/12/30 vs 2003/12/30
- 13%（1.13倍）
- 2005/12/30 vs 2004/12/30
- 88%（1.88倍）
- 2006/12/29 vs 2005/12/30
- -12%（0.88倍）
- 2007/12/28 vs 2006/12/29
- -5%（0.95倍）
- 2008/12/30 vs 2007/12/28
- -20%（0.8倍）
- 2009/12/30 vs 2008/12/30
- 2%（1.02倍）
- 2010/12/30 vs 2009/12/30
- -14%（0.86倍）
- 2011/12/30 vs 2010/12/30
- 8%（1.08倍）
- 2012/12/28 vs 2011/12/30
- 14%（1.14倍）
- 2013/12/30 vs 2012/12/28
- 20%（1.2倍）
- 2014/12/30 vs 2013/12/30
- 32%（1.32倍）
- 2015/12/30 vs 2014/12/30
- 29%（1.29倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 10%（1.1倍）
- 2018/12/28 vs 2017/12/29
- -1%（0.99倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- 19%（1.19倍）
- 2022/12/30 vs 2021/12/30
- 16%（1.16倍）
- 2023/12/29 vs 2022/12/30
- 64%（1.64倍）
- 2024/12/30 vs 2023/12/29
- -1%（0.99倍）
- 2025/12/30 vs 2024/12/30
- 17%（1.17倍）
- 2026/10/02 vs 2025/12/30
- 47%（1.47倍）
- 過去安値
495円（2002/12/19） - 1654%（17.54倍）
8,680円（10/2）
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。
