日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
03/09	1,086	1,089	1,085	1,086	-0.09%	46,300	232億5039万	-0.28%
03/06	1,086	1,089	1,086	1,087	+0.09%	63,100	232億7180万	-0.18%
03/05	1,089	1,090	1,084	1,086	+0.28%	127,600	232億5039万	-0.28%
03/04	1,088	1,089	1,082	1,083	-0.37%	897,100	231億8616万	-0.55%
03/03	1,089	1,090	1,087	1,087	-0.18%	95,700	232億7180万	-0.18%
03/02	1,089	1,090	1,089	1,089	0%	19,900	233億1461万	0%
02/27	1,089	1,091	1,089	1,089	0%	147,000	233億1461万	+0.09%
02/26	1,090	1,090	1,089	1,089	-0.09%	43,800	233億1461万	+0.09%
02/25	1,091	1,092	1,089	1,090	-0.09%	96,000	233億3602万	+0.18%
02/24	1,092	1,093	1,089	1,091	-0.09%	162,700	233億5743万	+0.37%
02/20	1,093	1,093	1,091	1,092	0%	36,300	233億7884万	+0.46%
02/19	1,091	1,093	1,091	1,092	+0.09%	57,900	233億7884万	+0.55%
02/18	1,091	1,092	1,091	1,091	0%	47,900	233億5743万	+0.46%
02/17	1,091	1,092	1,091	1,091	0%	13,800	233億5743万	+0.55%
02/16	1,090	1,092	1,090	1,091	+0.09%	17,800	233億5743万	+0.55%
02/13	1,091	1,092	1,090	1,090	-0.09%	73,200	233億3602万	+0.55%
02/12	1,092	1,092	1,090	1,091	-0.09%	57,100	233億5743万	+0.74%
02/10	15:30 特別損失(公開買付関連費用)の計上に関するお知らせ
02/10	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/10	1,093	1,094	1,092	1,092	-0.09%	84,700	233億7884万	+0.83%
02/09	1,095	1,095	1,092	1,093	0%	122,200	234億25万	+1.02%
02/06	1,093	1,094	1,092	1,093	+0.09%	131,800	234億25万	+1.11%
02/05	1,091	1,093	1,090	1,092	+0.18%	38,000	233億7884万	+1.02%
02/04	1,087	1,093	1,087	1,090	+0.28%	110,500	233億3602万	+0.93%
02/03	1,086	1,089	1,086	1,087	+0.09%	69,400	232億7180万	+0.74%
02/02	1,085	1,087	1,085	1,086	+0.18%	64,200	232億5039万	+0.65%
01/30	1,084	1,086	1,084	1,084	0%	54,300	232億757万	+0.56%
01/29	1,086	1,086	1,084	1,084	-0.09%	134,300	232億757万	+0.56%
01/28	1,083	1,085	1,083	1,085	+0.18%	32,600	232億2898万	+0.65%
01/27	1,084	1,085	1,083	1,083	0%	32,900	231億8616万	+0.46%
01/26	1,083	1,086	1,083	1,083	+0.09%	69,500	231億8616万	+0.46%
01/23	1,083	1,083	1,082	1,082	+0.09%	32,400	231億6475万	+0.46%
01/22	1,081	1,083	1,081	1,081	0%	37,300	231億4334万	+1.03%
01/21	1,081	1,082	1,081	1,081	0%	18,400	231億4334万	+1.69%
01/20	1,079	1,082	1,079	1,081	+0.19%	86,600	231億4334万	+2.46%
01/19	1,078	1,080	1,078	1,079	+0.09%	76,700	231億52万	+3.06%
01/16	1,077	1,078	1,077	1,078	+0.09%	45,600	230億7911万	+3.75%
01/15	1,077	1,078	1,077	1,077	0%	17,100	230億5770万	+4.56%
01/14	1,077	1,077	1,077	1,077	0%	43,700	230億5770万	+5.48%
01/13	1,078	1,079	1,077	1,077	0%	82,300	230億5770万	+6.42%
01/09	1,078	1,079	1,077	1,077	+0.09%	81,700	230億5770万	+7.38%
01/08	1,075	1,077	1,075	1,076	+0.09%	238,700	230億3629万	+8.25%
01/07	1,076	1,077	1,075	1,075	+0.09%	165,500	230億1489万	+9.14%
01/06	1,077	1,077	1,074	1,074	-0.19%	259,900	229億9348万	+10.04%
01/05	1,076	1,078	1,076	1,076	0%	163,000	230億3629万	+11.27%
2025
12/30	1,078	1,081	1,076	1,076	-0.09%	428,100	230億3629万	+12.43%
12/29	1,074	1,079	1,074	1,077	+0.28%	189,300	230億5770万	+13.85%
12/26	1,073	1,074	1,073	1,074	+0.09%	63,300	229億9348万	+14.87%
12/25	1,072	1,074	1,072	1,073	+0.19%	71,400	229億7207万	+16.13%
12/24	1,075	1,075	1,070	1,071	-0.28%	198,300	229億2925万	+17.31%
12/23	1,075	1,077	1,074	1,074	-0.09%	94,100	229億9348万	+18.94%
12/22	1,080	1,080	1,074	1,075	-0.46%	159,200	229億7877万	+20.52%
12/19	1,085	1,085	1,078	1,080	-0.46%	155,600	230億8564万	+22.59%
12/18	1,084	1,086	1,079	1,085	-0.09%	100,600	231億9252万	+24.71%
12/17	1,096	1,097	1,073	1,086	+3.04%	544,900	232億1390万	+26.43%
12/16	1,054	1,054	1,054	1,054	+16.59%	28,200	225億2988万	+24.44%
12/15	16:00 オムロンヘルスケア株式会社による当社株式等に対する公開買付けの開始予定に関する賛同の意見表明及び応募推奨のお知らせ
12/15	16:00 2026年3月期期末配当予想の修正(無配)に関するお知らせ
12/15	913	925	904	904	-0.66%	80,100	193億2354万	+8%
12/12	890	915	890	910	+1.68%	69,500	194億5179万	+9.24%
12/11	888	895	877	895	+1.36%	62,300	191億3116万	+7.96%
12/10	866	883	863	883	+1.85%	49,500	188億7465万	+7.03%
12/09	864	870	859	867	+0.35%	26,000	185億3264万	+5.47%
12/08	860	867	857	864	+0.82%	16,600	184億6851万	+5.49%
12/05	852	858	847	857	+1.06%	22,000	183億1888万	+5.02%
12/04	849	855	845	848	-0.12%	31,700	181億2650万	+4.18%
12/03	850	853	840	849	-0.12%	64,500	181億4788万	+4.56%
12/02	846	861	837	850	+0.47%	98,300	181億6926万	+4.94%
12/01	855	868	841	846	-0.35%	95,500	180億8375万	+4.7%
11/28	850	859	842	849	-0.12%	56,200	181億4788万	+5.33%
11/27	818	853	818	850	+3.91%	100,800	181億6926万	+5.72%
11/26	799	819	799	818	+1.87%	28,900	174億8524万	+1.87%
11/25	809	812	795	803	-0.62%	63,100	171億6460万	+0.12%
11/21	802	809	800	808	+0.12%	42,400	172億7148万	+0.75%
11/20	804	810	801	807	+0.37%	49,200	172億5010万	+0.62%
11/19	806	810	799	804	-0.25%	36,300	171億8598万	+0.25%
11/18	805	810	802	806	+0.12%	38,800	172億2873万	+0.5%
11/17	805	812	803	805	0%	55,400	172億735万	+0.37%
11/14	801	807	796	805	+0.37%	20,700	172億735万	+0.25%
11/13	805	807	799	802	-0.37%	25,400	171億4323万	-0.12%
11/12	779	807	777	805	+2.94%	45,900	172億735万	+0.25%
11/11	826	833	780	782	-3.58%	93,700	167億1571万	-2.62%
11/10	11:30 2026年3月期第2四半期決算説明会資料
11/10	11:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/10	804	814	781	811	+1%	118,800	173億3561万	+0.87%
11/07	802	809	793	803	-0.12%	40,400	171億6460万	-0.12%
11/06	804	813	801	804	+0.5%	32,700	171億8598万	+0.12%
11/05	800	811	787	800	-0.99%	64,400	171億48万	-0.37%
11/04	798	818	795	808	+1.13%	59,000	172億7148万	+0.62%
10/31	792	800	792	799	+0.88%	42,400	170億7910万	-0.37%
10/30	787	800	787	792	+0.25%	39,700	169億2947万	-1.12%
10/29	797	802	787	790	-0.88%	53,900	168億8672万	-1.37%
10/28	798	805	795	797	-0.13%	36,400	170億3635万	-0.38%
10/27	810	812	797	798	-0.37%	58,900	170億5772万	-0.13%
10/24	802	809	794	801	-0.12%	36,600	171億2185万	+0.38%
10/23	804	813	800	802	-0.87%	37,600	171億4323万	+0.75%
10/22	805	814	801	809	+0.5%	56,400	172億9286万	+1.89%
10/21	811	818	804	805	-0.74%	36,400	172億735万	+1.9%
10/20	801	818	801	811	+2.14%	65,900	173億3561万	+3.05%
10/17	815	815	791	794	-2.1%	79,700	169億7222万	+1.28%
10/16	803	819	802	811	+0.5%	38,700	173億3561万	+3.71%
10/15	804	818	804	807	+0.12%	35,000	172億5010万	+3.59%
10/14	799	809	777	806	-0.98%	84,600	172億2873万	+3.87%
10/10	825	829	790	814	-1.33%	103,900	173億9973万	+5.3%
10/09	809	835	804	825	+1.98%	124,500	176億3487万	+7.28%
10/08	802	822	798	809	+0.87%	70,600	172億9286万	+5.61%

松屋アールアンドディ（7317）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート