松屋アールアンドディ（7317）の株価チャート
株価
7/9
- 前日 (7/8)
- 1,101
- 始値
- 1,101
- 高値
- 1,102
- 安値
- 1,101
- 終値 ±0%
- 1,101
- 出来高 -37.08%
- 5,600
乖離率
- 株価（5日）
移動平均値 - 0%
1,101 - 株価（25日）
移動平均値 - -0.18%
1,103 - 出来高（5日）
移動平均値 - -44.44%
10,080
2026/02/12～2026/07/09
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 | ||||||||||
| 07/09 | 1,101 | 1,102 | 1,101 | 1,101 | 0% | 5,600 | 235億9178万 | -0.18% | 15.22 | 2.89 |
| 07/08 | 1,101 | 1,102 | 1,101 | 1,101 | 0% | 8,900 | 235億9178万 | -0.18% | 15.22 | 2.89 |
| 07/07 | 1,101 | 1,102 | 1,101 | 1,101 | 0% | 3,200 | 235億9178万 | -0.18% | 15.22 | 2.89 |
| 07/06 | 1,101 | 1,103 | 1,101 | 1,101 | 0% | 13,300 | 235億9178万 | -0.27% | 15.22 | 2.89 |
| 07/03 | 1,100 | 1,101 | 1,100 | 1,101 | 0% | 19,400 | 235億9178万 | -0.27% | 15.22 | 2.89 |
| 07/02 | 1,100 | 1,101 | 1,100 | 1,101 | +0.09% | 22,100 | 235億9178万 | -0.27% | 15.22 | 2.89 |
| 07/01 | 1,100 | 1,100 | 1,099 | 1,100 | 0% | 45,900 | 235億7036万 | -0.36% | 15.2 | 2.89 |
| 06/30 | 1,099 | 1,101 | 1,099 | 1,100 | +0.09% | 27,700 | 235億7036万 | -0.45% | 15.2 | 2.89 |
| 06/29 | 1,098 | 1,100 | 1,098 | 1,099 | +0.09% | 22,500 | 235億4893万 | -0.54% | 15.19 | 2.89 |
| 06/26 | 1,103 | 1,103 | 1,098 | 1,098 | -0.45% | 12,000 | 235億2750万 | -0.63% | 15.18 | 2.89 |
| 06/25 | 1,103 | 1,104 | 1,103 | 1,103 | 0% | 4,500 | 236億3464万 | -0.27% | 15.25 | 2.9 |
| 06/24 | 1,103 | 1,104 | 1,103 | 1,103 | 0% | 2,200 | 236億3464万 | -0.27% | 15.25 | 2.9 |
| 06/23 | 1,103 | 1,104 | 1,100 | 1,103 | 0% | 37,000 | 236億3464万 | -0.27% | 15.25 | 2.9 |
| 06/22 | 1,103 | 1,105 | 1,103 | 1,103 | 0% | 3,500 | 236億3464万 | -0.27% | 15.25 | 2.9 |
| 06/19 | 1,103 | 1,105 | 1,103 | 1,103 | 0% | 14,700 | 236億3464万 | -0.36% | 15.25 | 2.9 |
| 06/18 | 1,103 | 1,105 | 1,102 | 1,103 | 0% | 55,300 | 236億3464万 | -0.36% | 15.25 | 2.9 |
| 06/17 | 1,102 | 1,107 | 1,102 | 1,103 | +0.18% | 61,500 | 236億3464万 | -0.36% | 15.25 | 2.9 |
| 06/16 | 1,100 | 1,101 | 1,100 | 1,101 | +0.09% | 25,100 | 235億9178万 | -0.54% | 15.22 | 2.89 |
| 06/15 | 1,101 | 1,102 | 1,100 | 1,100 | -0.09% | 26,800 | 235億7036万 | -0.63% | 15.2 | 2.89 |
| 06/12 | 1,108 | 1,108 | 1,100 | 1,101 | -0.72% | 34,300 | 235億9178万 | -0.54% | 15.22 | 2.89 |
| 06/11 | 1,108 | 1,110 | 1,108 | 1,109 | +0.09% | 64,400 | 237億6320万 | +0.18% | 15.33 | 2.92 |
| 06/10 | 1,109 | 1,109 | 1,108 | 1,108 | -0.09% | 115,200 | 237億4178万 | +0.09% | 15.31 | 2.91 |
| 06/09 | 1,109 | 1,109 | 1,108 | 1,109 | +0.09% | 22,900 | 237億6320万 | +0.27% | 15.33 | 2.92 |
| 06/08 | 1,109 | 1,109 | 1,108 | 1,108 | 0% | 52,000 | 237億4178万 | +0.18% | 15.31 | 2.91 |
| 06/05 | 1,109 | 1,110 | 1,108 | 1,108 | 0% | 105,100 | 237億4178万 | +0.27% | 15.31 | 2.91 |
| 06/04 | 1,109 | 1,109 | 1,108 | 1,108 | 0% | 144,500 | 237億4178万 | +0.27% | 15.31 | 2.91 |
| 06/03 | 1,109 | 1,109 | 1,108 | 1,108 | 0% | 28,100 | 237億4178万 | +0.27% | 15.31 | 2.91 |
| 06/02 | 1,109 | 1,109 | 1,108 | 1,108 | -0.09% | 20,500 | 237億4178万 | +0.36% | 15.31 | 2.91 |
| 06/01 | 1,109 | 1,109 | 1,108 | 1,109 | +0.09% | 31,900 | 237億6320万 | +0.45% | 15.33 | 2.92 |
| 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 |
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 | 1,101 2026/7/9 | 5,600 | 235億9178万 | -0.18% 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）
- 2026/07/09 vs 2025/12/30
- 2%（1.02倍）
- 過去安値
101円（2020/04/07） - 994%（10.94倍）
1,101円（7/9）
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。
