松屋アールアンドディ（7317）の株価チャート
株価
4/17
- 前日 (4/16)
- 1,097
- 始値
- 1,097
- 高値
- 1,098
- 安値
- 1,097
- 終値 ±0%
- 1,097
- 出来高 -69.03%
- 9,600
乖離率
- 株価（5日）
移動平均値 - 0%
1,097 - 株価（25日）
移動平均値 - +0.37%
1,093 - 出来高（5日）
移動平均値 - -60.4%
24,240
2025/11/19～2026/04/17
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 | ||||||||||
| 04/17 | 1,097 | 1,098 | 1,097 | 1,097 | 0% | 9,600 | 235億607万 | +0.37% | 14.66 | 3.17 |
| 04/16 | 1,098 | 1,098 | 1,097 | 1,097 | -0.09% | 31,000 | 235億607万 | +0.37% | 14.66 | 3.17 |
| 04/15 | 1,097 | 1,098 | 1,097 | 1,098 | +0.09% | 8,800 | 235億2750万 | +0.55% | 14.67 | 3.17 |
| 04/14 | 1,098 | 1,098 | 1,097 | 1,097 | 0% | 14,500 | 235億607万 | +0.46% | 14.66 | 3.17 |
| 04/13 | 1,098 | 1,098 | 1,097 | 1,097 | 0% | 57,300 | 235億607万 | +0.46% | 14.66 | 3.17 |
| 04/10 | 1,097 | 1,098 | 1,097 | 1,097 | -0.09% | 15,700 | 235億607万 | +0.55% | 14.66 | 3.17 |
| 04/09 | 1,097 | 1,098 | 1,097 | 1,098 | +0.09% | 27,300 | 235億2750万 | +0.64% | 14.67 | 3.17 |
| 04/08 | 1,098 | 1,098 | 1,096 | 1,097 | -0.09% | 112,000 | 235億607万 | +0.64% | 14.66 | 3.17 |
| 04/07 | 1,098 | 1,100 | 1,098 | 1,098 | 0% | 11,900 | 235億2750万 | +0.73% | 14.67 | 3.17 |
| 04/06 | 1,097 | 1,098 | 1,097 | 1,098 | +0.18% | 56,300 | 235億2750万 | +0.83% | 14.67 | 3.17 |
| 04/03 | 1,099 | 1,099 | 1,096 | 1,096 | 0% | 34,200 | 234億8464万 | +0.64% | 14.65 | 3.17 |
| 04/02 | 1,095 | 1,099 | 1,095 | 1,096 | +0.09% | 201,000 | 234億8464万 | +0.64% | 14.65 | 3.17 |
| 04/01 | 1,095 | 1,096 | 1,094 | 1,095 | +0.27% | 53,300 | 234億6322万 | +0.64% | 14.63 | 3.17 |
| 03/31 | 1,093 | 1,095 | 1,092 | 1,092 | +0.09% | 111,100 | 233億9893万 | +0.37% | 14.59 | 3.16 |
| 03/30 | 1,090 | 1,097 | 1,089 | 1,091 | +0.09% | 64,000 | 233億7751万 | +0.28% | 14.58 | 3.15 |
| 03/27 | 1,090 | 1,091 | 1,089 | 1,090 | +0.09% | 126,700 | 233億5608万 | +0.18% | 14.57 | 3.15 |
| 03/26 | 1,090 | 1,091 | 1,089 | 1,089 | 0% | 97,000 | 233億3465万 | +0.09% | 14.55 | 3.15 |
| 03/25 | 1,090 | 1,091 | 1,089 | 1,089 | -0.09% | 5,300 | 233億3465万 | +0.09% | 14.55 | 3.15 |
| 03/24 | 1,091 | 1,091 | 1,089 | 1,090 | +0.09% | 12,200 | 233億3602万 | +0.09% | 14.57 | 3.15 |
| 03/23 | 1,089 | 1,090 | 1,088 | 1,089 | 0% | 44,300 | 233億1461万 | 0% | 14.55 | 3.15 |
| 03/19 | 1,089 | 1,090 | 1,089 | 1,089 | 0% | 49,500 | 233億1461万 | 0% | 14.55 | 3.15 |
| 03/18 | 1,088 | 1,090 | 1,088 | 1,089 | +0.09% | 13,600 | 233億1461万 | 0% | 14.55 | 3.15 |
| 03/17 | 1,090 | 1,091 | 1,088 | 1,088 | -0.09% | 26,200 | 232億9320万 | -0.09% | 14.54 | 3.15 |
| 03/16 | 1,086 | 1,089 | 1,086 | 1,089 | +0.28% | 24,100 | 233億1461万 | 0% | 14.55 | 3.15 |
| 03/13 | 1,090 | 1,091 | 1,086 | 1,086 | -0.18% | 51,300 | 232億5039万 | -0.28% | 14.51 | 3.14 |
| 03/12 | 1,086 | 1,088 | 1,085 | 1,088 | +0.18% | 47,900 | 232億9320万 | -0.09% | 14.54 | 3.15 |
| 03/11 | 1,088 | 1,090 | 1,086 | 1,086 | 0% | 12,000 | 232億5039万 | -0.28% | 14.51 | 3.14 |
| 03/10 | 1,086 | 1,088 | 1,086 | 1,086 | 0% | 22,600 | 232億5039万 | -0.28% | 14.51 | 3.14 |
| 03/09 | 1,086 | 1,089 | 1,085 | 1,086 | -0.09% | 46,300 | 232億5039万 | -0.28% | 14.51 | 3.14 |
| 03/06 | 1,086 | 1,089 | 1,086 | 1,087 | +0.09% | 63,100 | 232億7180万 | -0.18% | 14.53 | 3.14 |
| 03/05 | 1,089 | 1,090 | 1,084 | 1,086 | +0.28% | 127,600 | 232億5039万 | -0.28% | 14.51 | 3.14 |
| 03/04 | 1,088 | 1,089 | 1,082 | 1,083 | -0.37% | 897,100 | 231億8616万 | -0.55% | 14.47 | 3.13 |
| 03/03 | 1,089 | 1,090 | 1,087 | 1,087 | -0.18% | 95,700 | 232億7180万 | -0.18% | 14.53 | 3.14 |
| 03/02 | 1,089 | 1,090 | 1,089 | 1,089 | 0% | 19,900 | 233億1461万 | 0% | 14.55 | 3.15 |
| 02/27 | 1,089 | 1,091 | 1,089 | 1,089 | 0% | 147,000 | 233億1461万 | +0.09% | 14.55 | 3.15 |
| 02/26 | 1,090 | 1,090 | 1,089 | 1,089 | -0.09% | 43,800 | 233億1461万 | +0.09% | 14.55 | 3.15 |
| 02/25 | 1,091 | 1,092 | 1,089 | 1,090 | -0.09% | 96,000 | 233億3602万 | +0.18% | 14.57 | 3.15 |
| 02/24 | 1,092 | 1,093 | 1,089 | 1,091 | -0.09% | 162,700 | 233億5743万 | +0.37% | 14.58 | 3.15 |
| 02/20 | 1,093 | 1,093 | 1,091 | 1,092 | 0% | 36,300 | 233億7884万 | +0.46% | 14.59 | 3.16 |
| 02/19 | 1,091 | 1,093 | 1,091 | 1,092 | +0.09% | 57,900 | 233億7884万 | +0.55% | 14.59 | 3.16 |
| 02/18 | 1,091 | 1,092 | 1,091 | 1,091 | 0% | 47,900 | 233億5743万 | +0.46% | 14.58 | 3.15 |
| 02/17 | 1,091 | 1,092 | 1,091 | 1,091 | 0% | 13,800 | 233億5743万 | +0.55% | 14.58 | 3.15 |
| 02/16 | 1,090 | 1,092 | 1,090 | 1,091 | +0.09% | 17,800 | 233億5743万 | +0.55% | 14.58 | 3.15 |
| 02/13 | 1,091 | 1,092 | 1,090 | 1,090 | -0.09% | 73,200 | 233億3602万 | +0.55% | 14.57 | 3.15 |
| 02/12 | 1,092 | 1,092 | 1,090 | 1,091 | -0.09% | 57,100 | 233億5743万 | +0.74% | 14.58 | 3.15 |
| 02/10 | 1,093 | 1,094 | 1,092 | 1,092 | -0.09% | 84,700 | 233億7884万 | +0.83% | 14.59 | 3.16 |
| 02/09 | 1,095 | 1,095 | 1,092 | 1,093 | 0% | 122,200 | 234億25万 | +1.02% | 14.61 | 3.16 |
| 02/06 | 1,093 | 1,094 | 1,092 | 1,093 | +0.09% | 131,800 | 234億25万 | +1.11% | 14.61 | 3.16 |
| 02/05 | 1,091 | 1,093 | 1,090 | 1,092 | +0.18% | 38,000 | 233億7884万 | +1.02% | 14.59 | 3.16 |
| 02/04 | 1,087 | 1,093 | 1,087 | 1,090 | +0.28% | 110,500 | 233億3602万 | +0.93% | 14.57 | 3.15 |
| 02/03 | 1,086 | 1,089 | 1,086 | 1,087 | +0.09% | 69,400 | 232億7180万 | +0.74% | 14.53 | 3.14 |
| 02/02 | 1,085 | 1,087 | 1,085 | 1,086 | +0.18% | 64,200 | 232億5039万 | +0.65% | 14.51 | 3.14 |
| 01/30 | 1,084 | 1,086 | 1,084 | 1,084 | 0% | 54,300 | 232億757万 | +0.56% | 14.49 | 3.13 |
| 01/29 | 1,086 | 1,086 | 1,084 | 1,084 | -0.09% | 134,300 | 232億757万 | +0.56% | 14.49 | 3.13 |
| 01/28 | 1,083 | 1,085 | 1,083 | 1,085 | +0.18% | 32,600 | 232億2898万 | +0.65% | 14.5 | 3.14 |
| 01/27 | 1,084 | 1,085 | 1,083 | 1,083 | 0% | 32,900 | 231億8616万 | +0.46% | 14.47 | 3.13 |
| 01/26 | 1,083 | 1,086 | 1,083 | 1,083 | +0.09% | 69,500 | 231億8616万 | +0.46% | 14.47 | 3.13 |
| 01/23 | 1,083 | 1,083 | 1,082 | 1,082 | +0.09% | 32,400 | 231億6475万 | +0.46% | 14.46 | 3.13 |
| 01/22 | 1,081 | 1,083 | 1,081 | 1,081 | 0% | 37,300 | 231億4334万 | +1.03% | 14.45 | 3.13 |
| 01/21 | 1,081 | 1,082 | 1,081 | 1,081 | 0% | 18,400 | 231億4334万 | +1.69% | 14.45 | 3.13 |
| 01/20 | 1,079 | 1,082 | 1,079 | 1,081 | +0.19% | 86,600 | 231億4334万 | +2.46% | 14.45 | 3.13 |
| 01/19 | 1,078 | 1,080 | 1,078 | 1,079 | +0.09% | 76,700 | 231億52万 | +3.06% | 14.42 | 3.12 |
| 01/16 | 1,077 | 1,078 | 1,077 | 1,078 | +0.09% | 45,600 | 230億7911万 | +3.75% | 14.41 | 3.12 |
| 01/15 | 1,077 | 1,078 | 1,077 | 1,077 | 0% | 17,100 | 230億5770万 | +4.56% | 14.39 | 3.11 |
| 01/14 | 1,077 | 1,077 | 1,077 | 1,077 | 0% | 43,700 | 230億5770万 | +5.48% | 14.39 | 3.11 |
| 01/13 | 1,078 | 1,079 | 1,077 | 1,077 | 0% | 82,300 | 230億5770万 | +6.42% | 14.39 | 3.11 |
| 01/09 | 1,078 | 1,079 | 1,077 | 1,077 | +0.09% | 81,700 | 230億5770万 | +7.38% | 14.39 | 3.11 |
| 01/08 | 1,075 | 1,077 | 1,075 | 1,076 | +0.09% | 238,700 | 230億3629万 | +8.25% | 14.38 | 3.11 |
| 01/07 | 1,076 | 1,077 | 1,075 | 1,075 | +0.09% | 165,500 | 230億1489万 | +9.14% | 14.37 | 3.11 |
| 01/06 | 1,077 | 1,077 | 1,074 | 1,074 | -0.19% | 259,900 | 229億9348万 | +10.04% | 14.35 | 3.11 |
| 01/05 | 1,076 | 1,078 | 1,076 | 1,076 | 0% | 163,000 | 230億3629万 | +11.27% | 14.38 | 3.11 |
| 2025 | ||||||||||
| 12/30 | 1,078 | 1,081 | 1,076 | 1,076 | -0.09% | 428,100 | 230億3629万 | +12.43% | 14.38 | 3.11 |
| 12/29 | 1,074 | 1,079 | 1,074 | 1,077 | +0.28% | 189,300 | 230億5770万 | +13.85% | 14.39 | 3.11 |
| 12/26 | 1,073 | 1,074 | 1,073 | 1,074 | +0.09% | 63,300 | 229億9348万 | +14.87% | 14.35 | 3.1 |
| 12/25 | 1,072 | 1,074 | 1,072 | 1,073 | +0.19% | 71,400 | 229億7207万 | +16.13% | 14.34 | 3.1 |
| 12/24 | 1,075 | 1,075 | 1,070 | 1,071 | -0.28% | 198,300 | 229億2925万 | +17.31% | 14.31 | 3.09 |
| 12/23 | 1,075 | 1,077 | 1,074 | 1,074 | -0.09% | 94,100 | 229億9348万 | +18.94% | 14.35 | 3.1 |
| 12/22 | 1,080 | 1,080 | 1,074 | 1,075 | -0.46% | 159,200 | 229億7877万 | +20.52% | 14.37 | 3.1 |
| 12/19 | 1,085 | 1,085 | 1,078 | 1,080 | -0.46% | 155,600 | 230億8564万 | +22.59% | 14.43 | 3.11 |
| 12/18 | 1,084 | 1,086 | 1,079 | 1,085 | -0.09% | 100,600 | 231億9252万 | +24.71% | 14.5 | 3.13 |
| 12/17 | 1,096 | 1,097 | 1,073 | 1,086 | +3.04% | 544,900 | 232億1390万 | +26.43% | 14.51 | 3.13 |
| 12/16 | 1,054 | 1,054 | 1,054 | 1,054 | +16.59% | 28,200 | 225億2988万 | +24.44% | 14.09 | 3.04 |
| 12/15 | 913 | 925 | 904 | 904 | -0.66% | 80,100 | 193億2354万 | +8% | 12.08 | 2.61 |
| 12/12 | 890 | 915 | 890 | 910 | +1.68% | 69,500 | 194億5179万 | +9.24% | 12.16 | 2.62 |
| 12/11 | 888 | 895 | 877 | 895 | +1.36% | 62,300 | 191億3116万 | +7.96% | 11.96 | 2.58 |
| 12/10 | 866 | 883 | 863 | 883 | +1.85% | 49,500 | 188億7465万 | +7.03% | 11.8 | 2.55 |
| 12/09 | 864 | 870 | 859 | 867 | +0.35% | 26,000 | 185億3264万 | +5.47% | 11.59 | 2.5 |
| 12/08 | 860 | 867 | 857 | 864 | +0.82% | 16,600 | 184億6851万 | +5.49% | 11.55 | 2.49 |
| 12/05 | 852 | 858 | 847 | 857 | +1.06% | 22,000 | 183億1888万 | +5.02% | 11.45 | 2.47 |
| 12/04 | 849 | 855 | 845 | 848 | -0.12% | 31,700 | 181億2650万 | +4.18% | 11.33 | 2.45 |
| 12/03 | 850 | 853 | 840 | 849 | -0.12% | 64,500 | 181億4788万 | +4.56% | 11.35 | 2.45 |
| 12/02 | 846 | 861 | 837 | 850 | +0.47% | 98,300 | 181億6926万 | +4.94% | 11.36 | 2.45 |
| 12/01 | 855 | 868 | 841 | 846 | -0.35% | 95,500 | 180億8375万 | +4.7% | 11.31 | 2.44 |
| 11/28 | 850 | 859 | 842 | 849 | -0.12% | 56,200 | 181億4788万 | +5.33% | 11.35 | 2.45 |
| 11/27 | 818 | 853 | 818 | 850 | +3.91% | 100,800 | 181億6926万 | +5.72% | 11.36 | 2.45 |
| 11/26 | 799 | 819 | 799 | 818 | +1.87% | 28,900 | 174億8524万 | +1.87% | 10.93 | 2.36 |
| 11/25 | 809 | 812 | 795 | 803 | -0.62% | 63,100 | 171億6460万 | +0.12% | 10.73 | 2.32 |
| 11/21 | 802 | 809 | 800 | 808 | +0.12% | 42,400 | 172億7148万 | +0.75% | 10.8 | 2.33 |
| 11/20 | 804 | 810 | 801 | 807 | +0.37% | 49,200 | 172億5010万 | +0.62% | 10.78 | 2.33 |
| 11/19 | 806 | 810 | 799 | 804 | -0.25% | 36,300 | 171億8598万 | +0.25% | 10.74 | 2.32 |
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 |
| 最新 | 1,097 2026/4/17 | 9,600 | 235億607万 | +0.37% 1,093 | |||
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）
- 2026/04/17 vs 2025/12/30
- 2%（1.02倍）
- 過去安値
101円（2020/04/07） - 990%（10.9倍）
1,097円（4/17）
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。
