大戸屋 HD（2705）の株価チャート
株価
4/16
- 前日 (4/15)
- 6,850
- 始値
- 6,860
- 高値
- 6,970
- 安値
- 6,860
- 終値 +1.02%
- 6,920
- 出来高 +140.54%
- 8,900
乖離率
- 株価（5日）
移動平均値 - +0.79%
6,866 - 株価（25日）
移動平均値 - -0.12%
6,928 - 出来高（5日）
移動平均値 - -8.06%
9,680
2025/11/18～2026/04/16
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 | ||||||||||
| 04/16 | 6,860 | 6,970 | 6,860 | 6,920 | +1.02% | 8,900 | 502億6203万 | -0.12% | 47.84 | 13.3 |
| 04/15 | 6,860 | 6,900 | 6,840 | 6,850 | +1.03% | 3,700 | 497億5360万 | -1.3% | 47.35 | 13.17 |
| 04/14 | 6,950 | 6,950 | 6,780 | 6,780 | -1.02% | 13,100 | 492億4517万 | -2.52% | 46.87 | 13.03 |
| 04/13 | 6,910 | 6,990 | 6,840 | 6,850 | -1.15% | 10,100 | 497億5360万 | -1.76% | 47.35 | 13.17 |
| 04/10 | 7,100 | 7,110 | 6,910 | 6,930 | -2.53% | 12,600 | 503億3466万 | -0.92% | 47.9 | 13.32 |
| 04/09 | 7,070 | 7,140 | 7,050 | 7,110 | +0.85% | 13,400 | 516億4206万 | +1.46% | 49.15 | 13.67 |
| 04/08 | 6,970 | 7,080 | 6,960 | 7,050 | +1.15% | 16,100 | 512億626万 | +0.48% | 48.73 | 13.55 |
| 04/07 | 6,910 | 6,980 | 6,910 | 6,970 | -0.14% | 6,100 | 506億2520万 | -0.85% | 48.18 | 13.4 |
| 04/06 | 6,790 | 6,990 | 6,750 | 6,980 | +2.8% | 17,400 | 506億9783万 | -1.01% | 48.25 | 13.42 |
| 04/03 | 6,790 | 6,850 | 6,760 | 6,790 | 0% | 7,300 | 493億1780万 | -4.01% | 46.94 | 13.05 |
| 04/02 | 6,800 | 6,800 | 6,730 | 6,790 | +0.3% | 10,600 | 493億1780万 | -4.38% | 46.94 | 13.05 |
| 04/01 | 6,850 | 6,850 | 6,740 | 6,770 | -0.88% | 11,200 | 491億7254万 | -4.86% | 46.8 | 13.01 |
| 03/31 | 6,670 | 6,850 | 6,630 | 6,830 | +2.09% | 14,400 | 496億833万 | -4.23% | 47.21 | 13.13 |
| 03/30 | 6,600 | 6,690 | 6,550 | 6,690 | -1.62% | 31,600 | 485億9147万 | -6.38% | 46.25 | 12.86 |
| 03/27 | 7,010 | 7,040 | 6,800 | 6,800 | -3% | 48,100 | 493億9044万 | -5.08% | 47.01 | 13.07 |
| 03/26 | 7,130 | 7,140 | 7,010 | 7,010 | -1.41% | 17,500 | 509億1573万 | -2.31% | 48.46 | 13.47 |
| 03/25 | 6,980 | 7,150 | 6,960 | 7,110 | +2.75% | 21,800 | 516億4206万 | -0.84% | 49.15 | 13.67 |
| 03/24 | 6,920 | 6,950 | 6,910 | 6,920 | +0.29% | 9,300 | 502億6203万 | -3.38% | 47.84 | 13.3 |
| 03/23 | 6,890 | 6,920 | 6,830 | 6,900 | -0.58% | 11,800 | 501億1677万 | -3.6% | 47.7 | 13.26 |
| 03/19 | 7,000 | 7,080 | 6,880 | 6,940 | -1.84% | 26,500 | 504億730万 | -2.96% | 47.97 | 13.34 |
| 03/18 | 6,990 | 7,070 | 6,980 | 7,070 | +1.14% | 9,700 | 513億5153万 | -1.08% | 48.87 | 13.59 |
| 03/17 | 6,980 | 7,020 | 6,960 | 6,990 | +0.14% | 7,600 | 507億7046万 | -2.05% | 48.32 | 13.44 |
| 03/16 | 7,010 | 7,080 | 6,980 | 6,980 | -0.71% | 17,100 | 506億9783万 | -1.97% | 48.25 | 13.42 |
| 03/13 | 7,190 | 7,190 | 7,030 | 7,030 | -1.68% | 19,700 | 510億6099万 | -1.07% | 48.6 | 13.51 |
| 03/12 | 7,280 | 7,280 | 7,140 | 7,150 | -0.83% | 16,800 | 519億3259万 | +0.83% | 49.43 | 13.74 |
| 03/11 | 7,220 | 7,300 | 7,190 | 7,210 | -0.14% | 10,000 | 523億6839万 | +1.95% | 49.84 | 13.86 |
| 03/10 | 7,260 | 7,330 | 7,220 | 7,220 | -0.28% | 10,900 | 524億4102万 | +2.37% | 49.91 | 13.88 |
| 03/09 | 7,280 | 7,300 | 7,170 | 7,240 | -1.63% | 25,600 | 525億8629万 | +3.05% | 50.05 | 13.92 |
| 03/06 | 7,300 | 7,380 | 7,290 | 7,360 | +0.82% | 10,600 | 534億5788万 | +5.16% | 50.88 | 14.15 |
| 03/05 | 7,430 | 7,580 | 7,280 | 7,300 | -0.14% | 37,000 | 530億2209万 | +4.82% | 50.46 | 14.03 |
| 03/04 | 7,300 | 7,340 | 7,220 | 7,310 | -0.95% | 24,400 | 530億9472万 | +5.41% | 50.53 | 14.05 |
| 03/03 | 7,560 | 7,560 | 7,330 | 7,380 | -1.6% | 23,600 | 536億315万 | +6.91% | 51.02 | 14.19 |
| 03/02 | 7,310 | 7,560 | 7,310 | 7,500 | -0.79% | 23,900 | 544億7475万 | +9.27% | 51.84 | 14.42 |
| 02/27 | 7,490 | 7,560 | 7,250 | 7,560 | +1.34% | 27,600 | 549億1054万 | +10.87% | 52.26 | 14.53 |
| 02/26 | 7,180 | 7,460 | 7,170 | 7,460 | +4.04% | 38,000 | 541億8421万 | +10.22% | 51.57 | 14.34 |
| 02/25 | 7,160 | 7,200 | 7,140 | 7,170 | 0% | 9,100 | 520億7786万 | +6.66% | 49.56 | 13.78 |
| 02/24 | 7,140 | 7,200 | 7,120 | 7,170 | -0.14% | 14,200 | 520億7786万 | +7.17% | 49.56 | 13.78 |
| 02/20 | 7,160 | 7,200 | 7,110 | 7,180 | +0.42% | 10,900 | 521億5049万 | +7.81% | 49.63 | 13.8 |
| 02/19 | 7,090 | 7,190 | 7,080 | 7,150 | +0.99% | 8,600 | 519億3259万 | +7.92% | 49.43 | 13.74 |
| 02/18 | 6,920 | 7,110 | 6,900 | 7,080 | +3.06% | 16,300 | 514億2416万 | +7.47% | 48.94 | 13.61 |
| 02/17 | 6,940 | 6,950 | 6,830 | 6,870 | -0.72% | 15,200 | 498億9887万 | +4.85% | 47.49 | 13.21 |
| 02/16 | 6,800 | 6,920 | 6,800 | 6,920 | +1.76% | 13,100 | 502億6203万 | +6.15% | 47.84 | 13.3 |
| 02/13 | 6,750 | 6,830 | 6,720 | 6,800 | +0.59% | 12,300 | 493億9044万 | +4.89% | 47.01 | 13.07 |
| 02/12 | 6,820 | 6,840 | 6,760 | 6,760 | -0.88% | 18,700 | 490億9990万 | +4.81% | 46.73 | 12.99 |
| 02/10 | 6,810 | 6,880 | 6,780 | 6,820 | +0.29% | 12,500 | 495億3570万 | +6.23% | 47.14 | 13.11 |
| 02/09 | 6,690 | 6,800 | 6,630 | 6,800 | +3.19% | 20,400 | 493億9044万 | +6.5% | 47.01 | 13.07 |
| 02/06 | 6,600 | 6,620 | 6,520 | 6,590 | -0.6% | 14,500 | 478億6514万 | +3.78% | 45.55 | 12.67 |
| 02/05 | 6,660 | 6,710 | 6,630 | 6,630 | -0.15% | 11,000 | 481億5567万 | +4.89% | 45.83 | 12.74 |
| 02/04 | 6,710 | 6,710 | 6,640 | 6,640 | -0.75% | 9,800 | 482億2831万 | +5.58% | 45.9 | 12.76 |
| 02/03 | 6,740 | 6,800 | 6,690 | 6,690 | -0.45% | 15,200 | 485億9147万 | +6.94% | 46.25 | 12.86 |
| 02/02 | 6,620 | 6,800 | 6,600 | 6,720 | +2.6% | 20,500 | 488億937万 | +8.04% | 46.45 | 12.92 |
| 01/30 | 6,520 | 6,610 | 6,520 | 6,550 | -0.3% | 8,400 | 475億7461万 | +5.92% | 45.28 | 12.59 |
| 01/29 | 6,480 | 6,600 | 6,380 | 6,570 | +1.39% | 10,100 | 477億1988万 | +6.78% | 45.42 | 12.63 |
| 01/28 | 6,600 | 6,600 | 6,450 | 6,480 | -1.52% | 12,000 | 470億6618万 | +5.81% | 44.79 | 12.46 |
| 01/27 | 6,500 | 6,590 | 6,500 | 6,580 | +1.23% | 8,300 | 477億9251万 | +7.89% | 45.49 | 12.65 |
| 01/26 | 6,410 | 6,500 | 6,410 | 6,500 | +1.4% | 9,400 | 472億1145万 | +7.07% | 44.93 | 12.49 |
| 01/23 | 6,380 | 6,420 | 6,380 | 6,410 | +0.47% | 7,500 | 465億5775万 | +6.02% | 44.31 | 12.32 |
| 01/22 | 6,280 | 6,380 | 6,270 | 6,380 | +1.59% | 9,800 | 463億3985万 | +5.91% | 44.1 | 12.26 |
| 01/21 | 6,310 | 6,310 | 6,280 | 6,280 | -0.48% | 5,800 | 456億1352万 | +4.63% | 43.41 | 12.07 |
| 01/20 | 6,350 | 6,350 | 6,240 | 6,310 | -1.1% | 13,500 | 458億3142万 | +5.45% | 43.62 | 12.13 |
| 01/19 | 6,400 | 6,430 | 6,370 | 6,380 | -0.31% | 13,600 | 463億3985万 | +6.96% | 44.1 | 12.26 |
| 01/16 | 6,370 | 6,400 | 6,340 | 6,400 | +1.27% | 8,900 | 464億8512万 | +7.67% | 44.24 | 12.3 |
| 01/15 | 6,220 | 6,340 | 6,220 | 6,320 | +1.61% | 12,200 | 459億405万 | +6.76% | 43.69 | 12.15 |
| 01/14 | 6,180 | 6,270 | 6,150 | 6,220 | +0.81% | 14,200 | 451億7772万 | +5.44% | 43 | 11.96 |
| 01/13 | 6,050 | 6,180 | 6,050 | 6,170 | +1.98% | 12,200 | 448億1456万 | +4.88% | 42.65 | 11.86 |
| 01/09 | 6,030 | 6,090 | 6,030 | 6,050 | +0.33% | 10,000 | 439億4296万 | +3.1% | 41.82 | 11.63 |
| 01/08 | 5,990 | 6,050 | 5,990 | 6,030 | +0.84% | 10,800 | 437億9769万 | +2.94% | 41.68 | 11.59 |
| 01/07 | 6,000 | 6,000 | 5,980 | 5,980 | -0.33% | 6,300 | 434億3453万 | +2.26% | 41.34 | 11.49 |
| 01/06 | 5,930 | 6,000 | 5,930 | 6,000 | +0.84% | 9,200 | 435億7980万 | +2.74% | 41.48 | 11.53 |
| 01/05 | 5,960 | 6,000 | 5,940 | 5,950 | +0.68% | 13,400 | 432億1663万 | +2.02% | 41.13 | 11.44 |
| 2025 | ||||||||||
| 12/30 | 5,880 | 5,940 | 5,880 | 5,910 | +0.68% | 9,000 | 429億2610万 | +1.44% | 40.85 | 11.36 |
| 12/29 | 5,840 | 5,880 | 5,840 | 5,870 | +0.69% | 4,500 | 426億3557万 | +0.84% | 40.58 | 11.28 |
| 12/26 | 5,810 | 5,850 | 5,810 | 5,830 | +0.34% | 5,200 | 423億4503万 | +0.24% | 40.3 | 11.21 |
| 12/25 | 5,810 | 5,830 | 5,810 | 5,810 | 0% | 3,300 | 421億9977万 | -0.03% | 40.16 | 11.17 |
| 12/24 | 5,840 | 5,840 | 5,800 | 5,810 | 0% | 6,600 | 421億9977万 | +0.03% | 40.16 | 11.17 |
| 12/23 | 5,790 | 5,820 | 5,780 | 5,810 | +0.52% | 6,500 | 421億9977万 | +0.1% | 40.16 | 11.17 |
| 12/22 | 5,850 | 5,850 | 5,780 | 5,780 | -0.86% | 8,200 | 419億8187万 | -0.38% | 39.96 | 11.11 |
| 12/19 | 5,880 | 5,880 | 5,830 | 5,830 | -0.68% | 5,000 | 423億4503万 | +0.52% | 40.3 | 11.21 |
| 12/18 | 5,890 | 5,890 | 5,870 | 5,870 | -0.17% | 2,500 | 426億3557万 | +1.28% | 40.58 | 11.28 |
| 12/17 | 5,880 | 5,890 | 5,870 | 5,880 | +0.17% | 4,300 | 427億820万 | +1.59% | 40.65 | 11.3 |
| 12/16 | 5,880 | 5,880 | 5,860 | 5,870 | +0.17% | 3,100 | 426億3557万 | +1.56% | 40.58 | 11.28 |
| 12/15 | 5,860 | 5,870 | 5,840 | 5,860 | +0.34% | 6,600 | 425億6293万 | +1.52% | 40.51 | 11.26 |
| 12/12 | 5,840 | 5,850 | 5,840 | 5,840 | +0.52% | 2,000 | 424億1767万 | +1.2% | 40.37 | 11.23 |
| 12/11 | 5,850 | 5,850 | 5,810 | 5,810 | -0.68% | 4,200 | 421億9977万 | +0.8% | 40.16 | 11.17 |
| 12/10 | 5,850 | 5,850 | 5,820 | 5,850 | +0.17% | 3,800 | 424億9030万 | +1.56% | 40.44 | 11.25 |
| 12/09 | 5,840 | 5,840 | 5,820 | 5,840 | +0.34% | 2,900 | 424億1767万 | +1.53% | 40.37 | 11.23 |
| 12/08 | 5,800 | 5,830 | 5,800 | 5,820 | +0.52% | 4,500 | 422億7240万 | +1.32% | 40.23 | 11.19 |
| 12/05 | 5,820 | 5,820 | 5,790 | 5,790 | -0.34% | 2,100 | 420億5450万 | +0.91% | 40.02 | 11.13 |
| 12/04 | 5,830 | 5,840 | 5,810 | 5,810 | +0.17% | 3,100 | 421億9977万 | +1.4% | 40.16 | 11.17 |
| 12/03 | 5,820 | 5,830 | 5,800 | 5,800 | +0.17% | 3,600 | 421億2714万 | +1.35% | 40.09 | 11.15 |
| 12/02 | 5,800 | 5,830 | 5,790 | 5,790 | -0.17% | 6,300 | 420億5450万 | +1.24% | 40.02 | 11.13 |
| 12/01 | 5,790 | 5,800 | 5,780 | 5,800 | +0.52% | 2,300 | 421億2714万 | +1.49% | 40.09 | 11.15 |
| 11/28 | 5,780 | 5,800 | 5,770 | 5,770 | -0.52% | 3,100 | 419億924万 | +1.02% | 39.89 | 11.09 |
| 11/27 | 5,780 | 5,800 | 5,770 | 5,800 | +0.17% | 3,200 | 421億2714万 | +1.58% | 40.09 | 11.15 |
| 11/26 | 5,800 | 5,800 | 5,780 | 5,790 | 0% | 3,400 | 420億5450万 | +1.47% | 40.02 | 11.13 |
| 11/25 | 5,710 | 5,800 | 5,710 | 5,790 | +0.87% | 12,300 | 420億5450万 | +1.58% | 40.02 | 11.13 |
| 11/21 | 5,720 | 5,740 | 5,720 | 5,740 | +0.17% | 2,600 | 416億9134万 | +0.84% | 39.68 | 11.03 |
| 11/20 | 5,730 | 5,760 | 5,700 | 5,730 | +0.17% | 6,900 | 416億1870万 | +0.77% | 39.61 | 11.01 |
| 11/19 | 5,720 | 5,750 | 5,710 | 5,720 | 0% | 5,600 | 415億4607万 | +0.7% | 39.54 | 11 |
| 11/18 | 5,740 | 5,760 | 5,720 | 5,720 | -0.69% | 4,100 | 415億4607万 | +0.85% | 39.54 | 11 |
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 |
| 最新 | 6,920 2026/4/16 | 8,900 | 502億6203万 | -0.12% 6,928 | |||
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）
- 2026/04/16 vs 2025/12/30
- 17%（1.17倍）
- 過去安値
495円（2002/12/19） - 1298%（13.98倍）
6,920円（4/16）
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。
