松屋アールアンドディ（7317）の株価チャート
株価
5/29
- 前日 (5/28)
- 1,108
- 始値
- 1,108
- 高値
- 1,109
- 安値
- 1,108
- 終値 ±0%
- 1,108
- 出来高 +4.97%
- 19,000
乖離率
- 株価（5日）
移動平均値 - 0%
1,108 - 株価（25日）
移動平均値 - +0.45%
1,103 - 出来高（5日）
移動平均値 - -63.52%
52,080
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 1,108 | 1,109 | 1,108 | 1,108 | 0% | 19,000 | 237億4178万 | +0.45% | 15.31 | 2.91 |
| 05/28 | 1,108 | 1,109 | 1,108 | 1,108 | 0% | 18,100 | 237億4178万 | +0.45% | 15.31 | 2.91 |
| 05/27 | 1,108 | 1,109 | 1,108 | 1,108 | -0.09% | 25,500 | 237億4178万 | +0.54% | 15.31 | 2.91 |
| 05/26 | 1,109 | 1,110 | 1,108 | 1,109 | +0.09% | 161,800 | 237億6320万 | +0.64% | 15.33 | 2.92 |
| 05/25 | 1,109 | 1,109 | 1,108 | 1,108 | 0% | 36,000 | 237億4178万 | +0.64% | 15.31 | 2.91 |
| 05/22 | 1,109 | 1,109 | 1,108 | 1,108 | 0% | 53,500 | 237億4178万 | +0.64% | 15.31 | 2.91 |
| 05/21 | 1,109 | 1,109 | 1,108 | 1,108 | 0% | 81,600 | 237億4178万 | +0.64% | 15.31 | 2.91 |
| 05/20 | 1,107 | 1,110 | 1,107 | 1,108 | +0.09% | 572,400 | 237億4178万 | +0.73% | 15.31 | 2.91 |
| 05/19 | 1,108 | 1,108 | 1,107 | 1,107 | +0.09% | 204,700 | 237億2035万 | +0.64% | 15.3 | 2.91 |
| 05/18 | 1,103 | 1,106 | 1,103 | 1,106 | +0.09% | 46,500 | 236億9892万 | +0.64% | 15.29 | 2.91 |
| 05/15 | 1,104 | 1,105 | 1,102 | 1,105 | +0.18% | 70,300 | 236億7749万 | +0.55% | 15.27 | 2.9 |
| 05/14 | 1,103 | 1,104 | 1,103 | 1,103 | 0% | 26,800 | 236億3464万 | +0.36% | 15.25 | 2.9 |
| 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 |
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 | |
| 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 | +50.01% 11/27 | -14.45% 7/2 |
| 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 | +23.31% 4/6 | -21.65% 11/17 |
| 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 | +27.56% 6/1 | -17.29% 5/16 |
| 2024年 3月期 | 937 1/22 | 327 1,308 4/25 1,307 4/12 他2件 | 1,380,800 1/22 | 198億5465万 | 69億859万 | +33.01% 9/4 | -11.05% 2/15 |
| 2025年 3月期 | 800 11/8 | 496 8/6 | 260,200 10/8 | 170億256万 | 105億3702万 | +11.48% 9/2 | -16.7% 8/6 |
| 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 | +26.43% 12/17 | -2.61% 11/11 |
| 最新 | 1,108 2026/5/29 | 19,000 | 237億4178万 | +0.45% 1,103 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -62%（0.38倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- 188%（2.88倍）
- 2024/12/30 vs 2023/12/29
- -7%（0.93倍）
- 2025/12/30 vs 2024/12/30
- 52%（1.52倍）
- 2026/05/29 vs 2025/12/30
- 3%（1.03倍）
- 過去安値
101円（2020/04/07） - 1001%（11.01倍）
1,108円（5/29）
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。
