大戸屋 HD（2705）の株価チャート
株価
5/22
- 前日 (5/21)
- 7,660
- 始値
- 7,510
- 高値
- 7,890
- 安値
- 7,510
- 終値 +3%
- 7,890
- 出来高 -50.12%
- 21,100
乖離率
- 株価（5日）
移動平均値 - +2.1%
7,728 - 株価（25日）
移動平均値 - +11.08%
7,103 - 出来高（5日）
移動平均値 - -21.03%
26,720
2025/12/19～2026/05/22
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 | ||||||||||
| 05/22 | 7,510 | 7,890 | 7,510 | 7,890 | +3% | 21,100 | 573億743万 | +11.08% | 40.93 | 13.94 |
| 05/21 | 8,000 | 8,010 | 7,410 | 7,660 | -4.61% | 42,300 | 556億3687万 | +8.48% | 39.74 | 13.53 |
| 05/20 | 7,700 | 8,100 | 7,700 | 8,030 | +4.42% | 26,400 | 583億2429万 | +14.19% | 41.66 | 14.18 |
| 05/19 | 7,370 | 7,790 | 7,370 | 7,690 | +4.34% | 24,900 | 558億5477万 | +9.94% | 39.9 | 13.58 |
| 05/18 | 7,200 | 7,460 | 7,200 | 7,370 | +1.1% | 18,900 | 535億3052万 | +5.74% | 38.24 | 13.02 |
| 05/15 | 7,230 | 7,330 | 7,200 | 7,290 | +1.11% | 15,400 | 529億4945万 | +4.83% | 37.82 | 12.88 |
| 05/14 | 7,140 | 7,240 | 7,090 | 7,210 | +1.12% | 12,500 | 523億6839万 | +3.88% | 37.41 | 12.74 |
| 05/13 | 6,990 | 7,190 | 6,980 | 7,130 | +2.44% | 17,000 | 517億8732万 | +2.98% | 36.99 | 12.59 |
| 05/12 | 6,820 | 6,990 | 6,800 | 6,960 | +0.72% | 10,000 | 505億5256万 | +0.71% | 36.11 | 12.29 |
| 05/11 | 6,740 | 6,930 | 6,680 | 6,910 | +2.37% | 22,900 | 501億8940万 | +0.1% | 35.85 | 12.21 |
| 05/08 | 6,810 | 6,830 | 6,740 | 6,750 | -0.88% | 11,400 | 490億2727万 | -2.17% | 35.02 | 11.92 |
| 05/07 | 6,890 | 6,890 | 6,800 | 6,810 | -0.58% | 5,300 | 494億6307万 | -1.28% | 35.33 | 12.03 |
| 05/01 | 6,870 | 6,870 | 6,820 | 6,850 | +0.88% | 2,900 | 497億5360万 | -0.68% | 35.54 | 12.1 |
| 04/30 | 6,900 | 6,900 | 6,790 | 6,790 | -0.88% | 10,600 | 493億1780万 | -1.65% | 35.23 | 11.99 |
| 04/28 | 6,890 | 6,890 | 6,850 | 6,850 | -0.58% | 4,000 | 497億5360万 | -0.95% | 35.54 | 12.1 |
| 04/27 | 6,920 | 7,010 | 6,880 | 6,890 | 0% | 9,100 | 500億4413万 | -0.42% | 35.75 | 12.17 |
| 04/24 | 6,950 | 6,990 | 6,890 | 6,890 | -1.57% | 9,400 | 500億4413万 | -0.43% | 35.75 | 12.17 |
| 04/23 | 7,050 | 7,050 | 6,960 | 7,000 | -0.71% | 3,500 | 508億4310万 | +1.13% | 36.32 | 12.37 |
| 04/22 | 7,050 | 7,060 | 7,000 | 7,050 | -0.28% | 6,100 | 512億626万 | +1.82% | 36.58 | 12.45 |
| 04/21 | 6,980 | 7,170 | 6,960 | 7,070 | +1.58% | 15,100 | 513億5153万 | +2.14% | 36.68 | 12.49 |
| 04/20 | 6,900 | 6,960 | 6,900 | 6,960 | -0.14% | 4,100 | 505億5256万 | +0.61% | 36.11 | 12.29 |
| 04/17 | 6,920 | 6,990 | 6,920 | 6,970 | +0.72% | 2,500 | 506億2520万 | +0.71% | 36.16 | 12.31 |
| 04/16 | 6,860 | 6,970 | 6,860 | 6,920 | +1.02% | 8,900 | 502億6203万 | -0.12% | 35.9 | 12.22 |
| 04/15 | 6,860 | 6,900 | 6,840 | 6,850 | +1.03% | 3,700 | 497億5360万 | -1.3% | 35.54 | 12.1 |
| 04/14 | 6,950 | 6,950 | 6,780 | 6,780 | -1.02% | 13,100 | 492億4517万 | -2.52% | 35.18 | 11.98 |
| 04/13 | 6,910 | 6,990 | 6,840 | 6,850 | -1.15% | 10,100 | 497億5360万 | -1.76% | 35.54 | 12.1 |
| 04/10 | 7,100 | 7,110 | 6,910 | 6,930 | -2.53% | 12,600 | 503億3466万 | -0.92% | 35.95 | 12.24 |
| 04/09 | 7,070 | 7,140 | 7,050 | 7,110 | +0.85% | 13,400 | 516億4206万 | +1.46% | 36.89 | 12.56 |
| 04/08 | 6,970 | 7,080 | 6,960 | 7,050 | +1.15% | 16,100 | 512億626万 | +0.48% | 36.58 | 12.45 |
| 04/07 | 6,910 | 6,980 | 6,910 | 6,970 | -0.14% | 6,100 | 506億2520万 | -0.85% | 36.16 | 12.31 |
| 04/06 | 6,790 | 6,990 | 6,750 | 6,980 | +2.8% | 17,400 | 506億9783万 | -1.01% | 36.21 | 12.33 |
| 04/03 | 6,790 | 6,850 | 6,760 | 6,790 | 0% | 7,300 | 493億1780万 | -4.01% | 35.23 | 11.99 |
| 04/02 | 6,800 | 6,800 | 6,730 | 6,790 | +0.3% | 10,600 | 493億1780万 | -4.38% | 35.23 | 11.99 |
| 04/01 | 6,850 | 6,850 | 6,740 | 6,770 | -0.88% | 11,200 | 491億7254万 | -4.86% | 35.12 | 11.96 |
| 03/31 | 6,670 | 6,850 | 6,630 | 6,830 | +2.09% | 14,400 | 496億833万 | -4.23% | 40.21 | 12.06 |
| 03/30 | 6,600 | 6,690 | 6,550 | 6,690 | -1.62% | 31,600 | 485億9147万 | -6.38% | 39.38 | 11.82 |
| 03/27 | 7,010 | 7,040 | 6,800 | 6,800 | -3% | 48,100 | 493億9044万 | -5.08% | 40.03 | 12.01 |
| 03/26 | 7,130 | 7,140 | 7,010 | 7,010 | -1.41% | 17,500 | 509億1573万 | -2.31% | 41.27 | 12.38 |
| 03/25 | 6,980 | 7,150 | 6,960 | 7,110 | +2.75% | 21,800 | 516億4206万 | -0.84% | 41.85 | 12.56 |
| 03/24 | 6,920 | 6,950 | 6,910 | 6,920 | +0.29% | 9,300 | 502億6203万 | -3.38% | 40.74 | 12.22 |
| 03/23 | 6,890 | 6,920 | 6,830 | 6,900 | -0.58% | 11,800 | 501億1677万 | -3.6% | 40.62 | 12.19 |
| 03/19 | 7,000 | 7,080 | 6,880 | 6,940 | -1.84% | 26,500 | 504億730万 | -2.96% | 40.85 | 12.26 |
| 03/18 | 6,990 | 7,070 | 6,980 | 7,070 | +1.14% | 9,700 | 513億5153万 | -1.08% | 41.62 | 12.49 |
| 03/17 | 6,980 | 7,020 | 6,960 | 6,990 | +0.14% | 7,600 | 507億7046万 | -2.05% | 41.15 | 12.35 |
| 03/16 | 7,010 | 7,080 | 6,980 | 6,980 | -0.71% | 17,100 | 506億9783万 | -1.97% | 41.09 | 12.33 |
| 03/13 | 7,190 | 7,190 | 7,030 | 7,030 | -1.68% | 19,700 | 510億6099万 | -1.07% | 41.38 | 12.42 |
| 03/12 | 7,280 | 7,280 | 7,140 | 7,150 | -0.83% | 16,800 | 519億3259万 | +0.83% | 42.09 | 12.63 |
| 03/11 | 7,220 | 7,300 | 7,190 | 7,210 | -0.14% | 10,000 | 523億6839万 | +1.95% | 42.44 | 12.74 |
| 03/10 | 7,260 | 7,330 | 7,220 | 7,220 | -0.28% | 10,900 | 524億4102万 | +2.37% | 42.5 | 12.75 |
| 03/09 | 7,280 | 7,300 | 7,170 | 7,240 | -1.63% | 25,600 | 525億8629万 | +3.05% | 42.62 | 12.79 |
| 03/06 | 7,300 | 7,380 | 7,290 | 7,360 | +0.82% | 10,600 | 534億5788万 | +5.16% | 43.33 | 13 |
| 03/05 | 7,430 | 7,580 | 7,280 | 7,300 | -0.14% | 37,000 | 530億2209万 | +4.82% | 42.97 | 12.89 |
| 03/04 | 7,300 | 7,340 | 7,220 | 7,310 | -0.95% | 24,400 | 530億9472万 | +5.41% | 43.03 | 12.91 |
| 03/03 | 7,560 | 7,560 | 7,330 | 7,380 | -1.6% | 23,600 | 536億315万 | +6.91% | 43.44 | 13.04 |
| 03/02 | 7,310 | 7,560 | 7,310 | 7,500 | -0.79% | 23,900 | 544億7475万 | +9.27% | 44.15 | 13.25 |
| 02/27 | 7,490 | 7,560 | 7,250 | 7,560 | +1.34% | 27,600 | 549億1054万 | +10.87% | 44.5 | 13.35 |
| 02/26 | 7,180 | 7,460 | 7,170 | 7,460 | +4.04% | 38,000 | 541億8421万 | +10.22% | 43.91 | 13.18 |
| 02/25 | 7,160 | 7,200 | 7,140 | 7,170 | 0% | 9,100 | 520億7786万 | +6.66% | 42.21 | 12.67 |
| 02/24 | 7,140 | 7,200 | 7,120 | 7,170 | -0.14% | 14,200 | 520億7786万 | +7.17% | 42.21 | 12.67 |
| 02/20 | 7,160 | 7,200 | 7,110 | 7,180 | +0.42% | 10,900 | 521億5049万 | +7.81% | 42.27 | 12.68 |
| 02/19 | 7,090 | 7,190 | 7,080 | 7,150 | +0.99% | 8,600 | 519億3259万 | +7.92% | 42.09 | 12.63 |
| 02/18 | 6,920 | 7,110 | 6,900 | 7,080 | +3.06% | 16,300 | 514億2416万 | +7.47% | 41.68 | 12.51 |
| 02/17 | 6,940 | 6,950 | 6,830 | 6,870 | -0.72% | 15,200 | 498億9887万 | +4.85% | 40.44 | 12.14 |
| 02/16 | 6,800 | 6,920 | 6,800 | 6,920 | +1.76% | 13,100 | 502億6203万 | +6.15% | 40.74 | 12.22 |
| 02/13 | 6,750 | 6,830 | 6,720 | 6,800 | +0.59% | 12,300 | 493億9044万 | +4.89% | 40.03 | 12.01 |
| 02/12 | 6,820 | 6,840 | 6,760 | 6,760 | -0.88% | 18,700 | 490億9990万 | +4.81% | 39.79 | 11.94 |
| 02/10 | 6,810 | 6,880 | 6,780 | 6,820 | +0.29% | 12,500 | 495億3570万 | +6.23% | 40.15 | 12.05 |
| 02/09 | 6,690 | 6,800 | 6,630 | 6,800 | +3.19% | 20,400 | 493億9044万 | +6.5% | 40.03 | 12.01 |
| 02/06 | 6,600 | 6,620 | 6,520 | 6,590 | -0.6% | 14,500 | 478億6514万 | +3.78% | 38.79 | 11.64 |
| 02/05 | 6,660 | 6,710 | 6,630 | 6,630 | -0.15% | 11,000 | 481億5567万 | +4.89% | 39.03 | 11.71 |
| 02/04 | 6,710 | 6,710 | 6,640 | 6,640 | -0.75% | 9,800 | 482億2831万 | +5.58% | 39.09 | 11.73 |
| 02/03 | 6,740 | 6,800 | 6,690 | 6,690 | -0.45% | 15,200 | 485億9147万 | +6.94% | 39.38 | 11.82 |
| 02/02 | 6,620 | 6,800 | 6,600 | 6,720 | +2.6% | 20,500 | 488億937万 | +8.04% | 39.56 | 11.87 |
| 01/30 | 6,520 | 6,610 | 6,520 | 6,550 | -0.3% | 8,400 | 475億7461万 | +5.92% | 38.56 | 11.57 |
| 01/29 | 6,480 | 6,600 | 6,380 | 6,570 | +1.39% | 10,100 | 477億1988万 | +6.78% | 38.68 | 11.61 |
| 01/28 | 6,600 | 6,600 | 6,450 | 6,480 | -1.52% | 12,000 | 470億6618万 | +5.81% | 38.15 | 11.45 |
| 01/27 | 6,500 | 6,590 | 6,500 | 6,580 | +1.23% | 8,300 | 477億9251万 | +7.89% | 38.73 | 11.62 |
| 01/26 | 6,410 | 6,500 | 6,410 | 6,500 | +1.4% | 9,400 | 472億1145万 | +7.07% | 38.26 | 11.48 |
| 01/23 | 6,380 | 6,420 | 6,380 | 6,410 | +0.47% | 7,500 | 465億5775万 | +6.02% | 37.73 | 11.32 |
| 01/22 | 6,280 | 6,380 | 6,270 | 6,380 | +1.59% | 9,800 | 463億3985万 | +5.91% | 37.56 | 11.27 |
| 01/21 | 6,310 | 6,310 | 6,280 | 6,280 | -0.48% | 5,800 | 456億1352万 | +4.63% | 36.97 | 11.09 |
| 01/20 | 6,350 | 6,350 | 6,240 | 6,310 | -1.1% | 13,500 | 458億3142万 | +5.45% | 37.15 | 11.15 |
| 01/19 | 6,400 | 6,430 | 6,370 | 6,380 | -0.31% | 13,600 | 463億3985万 | +6.96% | 37.56 | 11.27 |
| 01/16 | 6,370 | 6,400 | 6,340 | 6,400 | +1.27% | 8,900 | 464億8512万 | +7.67% | 37.67 | 11.31 |
| 01/15 | 6,220 | 6,340 | 6,220 | 6,320 | +1.61% | 12,200 | 459億405万 | +6.76% | 37.2 | 11.16 |
| 01/14 | 6,180 | 6,270 | 6,150 | 6,220 | +0.81% | 14,200 | 451億7772万 | +5.44% | 36.62 | 10.99 |
| 01/13 | 6,050 | 6,180 | 6,050 | 6,170 | +1.98% | 12,200 | 448億1456万 | +4.88% | 36.32 | 10.9 |
| 01/09 | 6,030 | 6,090 | 6,030 | 6,050 | +0.33% | 10,000 | 439億4296万 | +3.1% | 35.61 | 10.69 |
| 01/08 | 5,990 | 6,050 | 5,990 | 6,030 | +0.84% | 10,800 | 437億9769万 | +2.94% | 35.5 | 10.65 |
| 01/07 | 6,000 | 6,000 | 5,980 | 5,980 | -0.33% | 6,300 | 434億3453万 | +2.26% | 35.2 | 10.56 |
| 01/06 | 5,930 | 6,000 | 5,930 | 6,000 | +0.84% | 9,200 | 435億7980万 | +2.74% | 35.32 | 10.6 |
| 01/05 | 5,960 | 6,000 | 5,940 | 5,950 | +0.68% | 13,400 | 432億1663万 | +2.02% | 35.03 | 10.51 |
| 2025 | ||||||||||
| 12/30 | 5,880 | 5,940 | 5,880 | 5,910 | +0.68% | 9,000 | 429億2610万 | +1.44% | 34.79 | 11.36 |
| 12/29 | 5,840 | 5,880 | 5,840 | 5,870 | +0.69% | 4,500 | 426億3557万 | +0.84% | 34.56 | 11.28 |
| 12/26 | 5,810 | 5,850 | 5,810 | 5,830 | +0.34% | 5,200 | 423億4503万 | +0.24% | 34.32 | 11.21 |
| 12/25 | 5,810 | 5,830 | 5,810 | 5,810 | 0% | 3,300 | 421億9977万 | -0.03% | 34.2 | 11.17 |
| 12/24 | 5,840 | 5,840 | 5,800 | 5,810 | 0% | 6,600 | 421億9977万 | +0.03% | 34.2 | 11.17 |
| 12/23 | 5,790 | 5,820 | 5,780 | 5,810 | +0.52% | 6,500 | 421億9977万 | +0.1% | 34.2 | 11.17 |
| 12/22 | 5,850 | 5,850 | 5,780 | 5,780 | -0.86% | 8,200 | 419億8187万 | -0.38% | 34.03 | 11.11 |
| 12/19 | 5,880 | 5,880 | 5,830 | 5,830 | -0.68% | 5,000 | 423億4503万 | +0.52% | 34.32 | 11.21 |
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 | 87億1773万 | +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 | 155億4876万 | 129億8878万 | +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 | 7,890 2026/5/22 | 21,100 | 573億743万 | +11.08% 7,103 | |||
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）
- 2026/05/22 vs 2025/12/30
- 34%（1.34倍）
- 過去安値
495円（2002/12/19） - 1494%（15.94倍）
7,890円（5/22）
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。
