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
05/13	1,104	1,104	1,103	1,103	0%	3,400	236億3464万	+0.46%	15.25	2.9
05/12	1,104	1,104	1,103	1,103	0%	6,900	236億3464万	+0.46%	15.25	2.9
05/11	1,103	1,105	1,103	1,103	0%	8,400	236億3464万	+0.46%	15.25	2.9
05/08	1,103	1,104	1,103	1,103	+0.18%	52,200	236億3464万	+0.55%	15.25	2.9
05/07	1,099	1,103	1,099	1,101	+0.18%	82,600	235億9178万	+0.36%	15.22	2.89
05/01	1,099	1,100	1,099	1,099	+0.09%	8,500	235億4893万	+0.27%	15.19	2.89
04/30	1,099	1,100	1,098	1,098	0%	43,000	235億2750万	+0.18%	15.18	2.89
04/28	1,098	1,100	1,098	1,098	0%	53,100	235億2750万	+0.18%	15.18	2.89
04/27	1,097	1,099	1,097	1,098	+0.09%	41,100	235億2750万	+0.27%	15.18	2.89
04/24	1,097	1,098	1,097	1,097	0%	7,900	235億607万	+0.18%	15.16	2.88
04/23	1,097	1,098	1,097	1,097	0%	16,200	235億607万	+0.18%	15.16	2.88
04/22	1,097	1,098	1,097	1,097	0%	5,500	235億607万	+0.27%	15.16	2.88
04/21	1,098	1,098	1,097	1,097	0%	6,400	235億607万	+0.27%	15.16	2.88
04/20	1,098	1,098	1,097	1,097	0%	5,200	235億607万	+0.27%	15.16	2.88
04/17	1,097	1,098	1,097	1,097	0%	9,600	235億607万	+0.37%	15.16	2.88
04/16	1,098	1,098	1,097	1,097	-0.09%	31,000	235億607万	+0.37%	15.16	2.88
04/15	1,097	1,098	1,097	1,098	+0.09%	8,800	235億2750万	+0.55%	15.18	2.89
04/14	1,098	1,098	1,097	1,097	0%	14,500	235億607万	+0.46%	15.16	2.88
04/13	1,098	1,098	1,097	1,097	0%	57,300	235億607万	+0.46%	15.16	2.88
04/10	1,097	1,098	1,097	1,097	-0.09%	15,700	235億607万	+0.55%	15.16	2.88
04/09	1,097	1,098	1,097	1,098	+0.09%	27,300	235億2750万	+0.64%	15.18	2.89
04/08	1,098	1,098	1,096	1,097	-0.09%	112,000	235億607万	+0.64%	15.16	2.88
04/07	1,098	1,100	1,098	1,098	0%	11,900	235億2750万	+0.73%	15.18	2.89
04/06	1,097	1,098	1,097	1,098	+0.18%	56,300	235億2750万	+0.83%	15.18	2.89
04/03	1,099	1,099	1,096	1,096	0%	34,200	234億8464万	+0.64%	15.15	2.88
04/02	1,095	1,099	1,095	1,096	+0.09%	201,000	234億8464万	+0.64%	15.15	2.88
04/01	1,095	1,096	1,094	1,095	+0.27%	53,300	234億6322万	+0.64%	15.13	2.88
03/31	1,093	1,095	1,092	1,092	+0.09%	111,100	233億9893万	+0.37%	15.09	2.87
03/30	1,090	1,097	1,089	1,091	+0.09%	64,000	233億7751万	+0.28%	15.08	2.87
03/27	1,090	1,091	1,089	1,090	+0.09%	126,700	233億5608万	+0.18%	15.07	2.87
03/26	1,090	1,091	1,089	1,089	0%	97,000	233億3465万	+0.09%	15.05	2.86
03/25	1,090	1,091	1,089	1,089	-0.09%	5,300	233億3465万	+0.09%	15.05	2.86
03/24	1,091	1,091	1,089	1,090	+0.09%	12,200	233億3602万	+0.09%	15.05	2.86
03/23	1,089	1,090	1,088	1,089	0%	44,300	233億1461万	0%	15.04	2.86
03/19	1,089	1,090	1,089	1,089	0%	49,500	233億1461万	0%	15.04	2.86
03/18	1,088	1,090	1,088	1,089	+0.09%	13,600	233億1461万	0%	15.04	2.86
03/17	1,090	1,091	1,088	1,088	-0.09%	26,200	232億9320万	-0.09%	15.03	2.86
03/16	1,086	1,089	1,086	1,089	+0.28%	24,100	233億1461万	0%	15.04	2.86
03/13	1,090	1,091	1,086	1,086	-0.18%	51,300	232億5039万	-0.28%	15	2.85
03/12	1,086	1,088	1,085	1,088	+0.18%	47,900	232億9320万	-0.09%	15.03	2.86
03/11	1,088	1,090	1,086	1,086	0%	12,000	232億5039万	-0.28%	15	2.85
03/10	1,086	1,088	1,086	1,086	0%	22,600	232億5039万	-0.28%	15	2.85
03/09	1,086	1,089	1,085	1,086	-0.09%	46,300	232億5039万	-0.28%	15	2.85
03/06	1,086	1,089	1,086	1,087	+0.09%	63,100	232億7180万	-0.18%	15.01	2.85
03/05	1,089	1,090	1,084	1,086	+0.28%	127,600	232億5039万	-0.28%	15	2.85
03/04	1,088	1,089	1,082	1,083	-0.37%	897,100	231億8616万	-0.55%	14.96	2.84
03/03	1,089	1,090	1,087	1,087	-0.18%	95,700	232億7180万	-0.18%	15.01	2.85
03/02	1,089	1,090	1,089	1,089	0%	19,900	233億1461万	0%	15.04	2.86
02/27	1,089	1,091	1,089	1,089	0%	147,000	233億1461万	+0.09%	15.04	2.86
02/26	1,090	1,090	1,089	1,089	-0.09%	43,800	233億1461万	+0.09%	15.04	2.86
02/25	1,091	1,092	1,089	1,090	-0.09%	96,000	233億3602万	+0.18%	15.05	2.86
02/24	1,092	1,093	1,089	1,091	-0.09%	162,700	233億5743万	+0.37%	15.07	2.87
02/20	1,093	1,093	1,091	1,092	0%	36,300	233億7884万	+0.46%	15.08	2.87
02/19	1,091	1,093	1,091	1,092	+0.09%	57,900	233億7884万	+0.55%	15.08	2.87
02/18	1,091	1,092	1,091	1,091	0%	47,900	233億5743万	+0.46%	15.07	2.87
02/17	1,091	1,092	1,091	1,091	0%	13,800	233億5743万	+0.55%	15.07	2.87
02/16	1,090	1,092	1,090	1,091	+0.09%	17,800	233億5743万	+0.55%	15.07	2.87
02/13	1,091	1,092	1,090	1,090	-0.09%	73,200	233億3602万	+0.55%	15.05	2.86
02/12	1,092	1,092	1,090	1,091	-0.09%	57,100	233億5743万	+0.74%	15.07	2.87
02/10	1,093	1,094	1,092	1,092	-0.09%	84,700	233億7884万	+0.83%	15.08	2.87
02/09	1,095	1,095	1,092	1,093	0%	122,200	234億25万	+1.02%	15.09	2.87
02/06	1,093	1,094	1,092	1,093	+0.09%	131,800	234億25万	+1.11%	15.09	2.87
02/05	1,091	1,093	1,090	1,092	+0.18%	38,000	233億7884万	+1.02%	15.08	2.87
02/04	1,087	1,093	1,087	1,090	+0.28%	110,500	233億3602万	+0.93%	15.05	2.86
02/03	1,086	1,089	1,086	1,087	+0.09%	69,400	232億7180万	+0.74%	15.01	2.85
02/02	1,085	1,087	1,085	1,086	+0.18%	64,200	232億5039万	+0.65%	15	2.85
01/30	1,084	1,086	1,084	1,084	0%	54,300	232億757万	+0.56%	14.97	2.85
01/29	1,086	1,086	1,084	1,084	-0.09%	134,300	232億757万	+0.56%	14.97	2.85
01/28	1,083	1,085	1,083	1,085	+0.18%	32,600	232億2898万	+0.65%	14.98	2.85
01/27	1,084	1,085	1,083	1,083	0%	32,900	231億8616万	+0.46%	14.96	2.84
01/26	1,083	1,086	1,083	1,083	+0.09%	69,500	231億8616万	+0.46%	14.96	2.84
01/23	1,083	1,083	1,082	1,082	+0.09%	32,400	231億6475万	+0.46%	14.94	2.84
01/22	1,081	1,083	1,081	1,081	0%	37,300	231億4334万	+1.03%	14.93	2.84
01/21	1,081	1,082	1,081	1,081	0%	18,400	231億4334万	+1.69%	14.93	2.84
01/20	1,079	1,082	1,079	1,081	+0.19%	86,600	231億4334万	+2.46%	14.93	2.84
01/19	1,078	1,080	1,078	1,079	+0.09%	76,700	231億52万	+3.06%	14.9	2.83
01/16	1,077	1,078	1,077	1,078	+0.09%	45,600	230億7911万	+3.75%	14.89	2.83
01/15	1,077	1,078	1,077	1,077	0%	17,100	230億5770万	+4.56%	14.87	2.83
01/14	1,077	1,077	1,077	1,077	0%	43,700	230億5770万	+5.48%	14.87	2.83
01/13	1,078	1,079	1,077	1,077	0%	82,300	230億5770万	+6.42%	14.87	2.83
01/09	1,078	1,079	1,077	1,077	+0.09%	81,700	230億5770万	+7.38%	14.87	2.83
01/08	1,075	1,077	1,075	1,076	+0.09%	238,700	230億3629万	+8.25%	14.86	2.83
01/07	1,076	1,077	1,075	1,075	+0.09%	165,500	230億1489万	+9.14%	14.85	2.82
01/06	1,077	1,077	1,074	1,074	-0.19%	259,900	229億9348万	+10.04%	14.83	2.82
01/05	1,076	1,078	1,076	1,076	0%	163,000	230億3629万	+11.27%	14.86	2.83
2025
12/30	1,078	1,081	1,076	1,076	-0.09%	428,100	230億3629万	+12.43%	14.86	3.11
12/29	1,074	1,079	1,074	1,077	+0.28%	189,300	230億5770万	+13.85%	14.87	3.11
12/26	1,073	1,074	1,073	1,074	+0.09%	63,300	229億9348万	+14.87%	14.83	3.1
12/25	1,072	1,074	1,072	1,073	+0.19%	71,400	229億7207万	+16.13%	14.82	3.1
12/24	1,075	1,075	1,070	1,071	-0.28%	198,300	229億2925万	+17.31%	14.79	3.09
12/23	1,075	1,077	1,074	1,074	-0.09%	94,100	229億9348万	+18.94%	14.83	3.1
12/22	1,080	1,080	1,074	1,075	-0.46%	159,200	229億7877万	+20.52%	14.82	3.1
12/19	1,085	1,085	1,078	1,080	-0.46%	155,600	230億8564万	+22.59%	14.89	3.11
12/18	1,084	1,086	1,079	1,085	-0.09%	100,600	231億9252万	+24.71%	14.96	3.13
12/17	1,096	1,097	1,073	1,086	+3.04%	544,900	232億1390万	+26.43%	14.97	3.13
12/16	1,054	1,054	1,054	1,054	+16.59%	28,200	225億2988万	+24.44%	14.53	3.04
12/15	913	925	904	904	-0.66%	80,100	193億2354万	+8%	12.46	2.61
12/12	890	915	890	910	+1.68%	69,500	194億5179万	+9.24%	12.55	2.62
12/11	888	895	877	895	+1.36%	62,300	191億3116万	+7.96%	12.34	2.58
12/10	866	883	863	883	+1.85%	49,500	188億7465万	+7.03%	12.17	2.55

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2021年 3月期	1,034 8,270 11/27	101 805 4/7	41,026,400 5,128,300 4/21	214億8959万	20億3665万	152億3708万 3/31
2022年 3月期	750 6,000 4/1	222 886 3/9	1,087,200 271,800 1/24	155億9100万	46億7400万	59億2934万 3/31
2023年 3月期	370 1,480 6/2	248 990 5/16	1,040,800 260,200 6/2	78億759万	52億2264万	72億413万 3/31
2024年 3月期	937 1/22	327 1,307 4/12 1,307 4/10	1,380,800 1/22	198億5465万	69億69万	157億8953万 3/29
2025年 3月期	800 11/8	496 8/6	260,200 10/8	170億256万	105億3702万	144億8856万 3/31
2026年 3月期	1,097 3/30 12/17	528 4/7	897,100 3/4	235億607万	112億4787万	233億9379万 3/31
最新	1,103 2026/5/13		3,400	236億3464万

松屋アールアンドディ（7317）の時価総額の推移

2025/12/10～2026/05/13

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート