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
09/28	1,978	1,986	1,958	1,958	-1.06%	198,400	-	-1.51%	-	-
09/25	1,965	1,990	1,962	1,979	+1.38%	235,800	-	-0.5%	-	-
09/24	1,950	1,965	1,939	1,952	-0.46%	212,900	-	-1.96%	-	-
09/18	1,957	1,973	1,952	1,961	+0.2%	213,700	-	-1.61%	-	-
09/17	1,956	1,975	1,951	1,957	+0.31%	129,500	-	-1.9%	-	-
09/16	1,964	1,972	1,950	1,951	-0.66%	101,100	-	-2.3%	-	-
09/15	1,980	1,995	1,964	1,964	+0.26%	180,500	-	-1.8%	-	-
09/14	1,956	1,969	1,952	1,959	+1.08%	126,600	-	-2.2%	-	-
09/11	1,936	1,959	1,930	1,938	-0.87%	141,400	-	-3.34%	-	-
09/10	1,933	1,961	1,928	1,955	+0.21%	165,300	-	-2.64%	-	-
09/09	1,985	1,985	1,951	1,951	-2.21%	187,300	-	-2.84%	-	-
09/08	1,985	1,998	1,978	1,995	+0.1%	130,600	-	-0.7%	-	-
09/07	1,990	2,004	1,989	1,993	-0.4%	110,600	-	-0.75%	-	-
09/04	1,988	2,025	1,978	2,001	-0.1%	190,500	-	-0.35%	-	-
09/03	2,010	2,018	2,001	2,003	-0.35%	164,400	-	-0.35%	-	-
09/02	2,004	2,020	1,998	2,010	-0.59%	214,400	-	-0.1%	-	-
09/01	2,009	2,029	2,007	2,022	+0.65%	216,800	-	+0.5%	-	-
08/31	2,014	2,021	1,996	2,009	-0.35%	266,600	-	-0.1%	-	-
08/28	2,020	2,027	2,004	2,016	-0.59%	223,000	-	+0.4%	-	-
08/27	2,036	2,042	2,007	2,028	-0.54%	240,700	-	+1.15%	-	-
08/26	2,018	2,048	2,018	2,039	+0.54%	187,900	-	+1.85%	-	-
08/25	2,034	2,055	2,028	2,028	+0.05%	228,600	-	+1.4%	-	-
08/24	2,020	2,038	2,012	2,027	+0.75%	260,300	-	+1.35%	-	-
08/21	1,991	2,017	1,978	2,012	+0.95%	234,400	-	+0.7%	-	-
08/20	2,016	2,018	1,976	1,993	+0.05%	273,600	-	-0.25%	-	-
08/19	2,048	2,048	1,980	1,992	-1.24%	1,166,000	-	-0.35%	-	-
08/18	1,991	2,024	1,984	2,017	+1.05%	1,278,300	-	+0.85%	-	-
08/17	2,018	2,024	1,996	1,996	-1.14%	389,500	-	-0.15%	-	-
08/14	2,009	2,020	1,996	2,019	+0.5%	244,600	-	+0.95%	-	-
08/13	2,020	2,029	1,997	2,009	-0.54%	332,200	-	+0.45%	-	-
08/12	2,052	2,055	2,009	2,020	-0.83%	353,700	-	+0.9%	-	-
08/10	2,038	2,043	2,012	2,037	+1.04%	492,600	-	+1.7%	-	-
08/07	2,029	2,036	2,009	2,016	+0.75%	558,700	-	+0.65%	-	-
08/06	1,996	2,016	1,973	2,001	+1.47%	519,200	-	0%	-	-
08/05	1,964	1,990	1,964	1,972	0%	443,000	-	-1.4%	-	-
08/04	1,989	1,989	1,960	1,972	-0.05%	401,700	-	-1.35%	-	-
08/03	2,002	2,002	1,966	1,973	-0.9%	505,200	-	-1.2%	-	-
07/31	1,995	2,018	1,989	1,991	-2.64%	355,900	-	-0.15%	-	-
07/30	2,069	2,070	2,024	2,045	-0.97%	582,800	-	+2.76%	-	-
07/29	2,021	2,073	2,008	2,065	+3.04%	570,500	-	+4.19%	-	-
07/28	1,999	2,012	1,978	2,004	+0.91%	336,600	-	+1.57%	-	-
07/27	1,967	1,991	1,953	1,986	+1.74%	330,200	-	+0.91%	-	-
07/24	1,925	1,955	1,913	1,952	+0.93%	250,300	-	-0.66%	-	-
07/23	1,940	1,958	1,932	1,934	-1.28%	299,000	-	-1.48%	-	-
07/22	1,949	1,972	1,932	1,959	-1.31%	328,700	-	-0.15%	-	-
07/21	2,027	2,045	1,976	1,985	-1.68%	361,500	-	+1.22%	-	-
07/17	2,004	2,064	2,001	2,019	+1.41%	412,800	-	+3.06%	-	-
07/16	2,011	2,023	1,991	1,991	-0.45%	157,500	-	+1.74%	-	-
07/15	2,020	2,020	2,000	2,000	-0.45%	166,600	-	+2.25%	-	-
07/14	2,040	2,051	2,003	2,009	-0.45%	232,900	-	+2.76%	-	-
07/13	2,037	2,037	2,016	2,018	+0.35%	185,500	-	+3.33%	-	-
07/10	2,008	2,022	1,990	2,011	-0.45%	248,200	-	+3.08%	-	-
07/09	2,011	2,035	1,983	2,020	+0.2%	286,500	-	+3.64%	-	-
07/08	2,044	2,049	2,016	2,016	-1.37%	265,700	-	+3.54%	-	-
07/07	2,038	2,044	2,025	2,044	0%	227,400	-	+5.14%	-	-
07/06	2,050	2,071	2,026	2,044	+0.39%	336,900	-	+5.36%	-	-
07/03	2,022	2,085	2,005	2,036	+3.04%	561,000	-	+5.17%	-	-
07/02	2,000	2,020	1,955	1,976	+0.25%	449,000	-	+2.22%	-	-
07/01	1,953	1,984	1,917	1,971	+1.13%	486,300	-	+2.02%	-	-
06/30	1,955	1,965	1,928	1,949	+0.67%	557,300	-	+0.93%	-	-
06/29	1,899	1,947	1,875	1,936	+2.38%	410,500	-	+0.31%	-	-
06/26	1,889	1,892	1,869	1,891	+0.48%	321,800	-	-2.02%	-	-
06/25	1,868	1,885	1,853	1,882	+2.17%	210,700	-	-2.69%	-	-
06/24	1,861	1,868	1,838	1,842	-0.81%	245,900	-	-5%	-	-
06/23	1,858	1,877	1,830	1,857	-0.8%	335,800	-	-4.57%	-	-
06/22	1,915	1,915	1,871	1,872	-2.5%	285,400	-	-4.05%	-	-
06/19	1,903	1,920	1,886	1,920	+1.43%	265,200	-	-1.74%	-	-
06/18	1,918	1,922	1,890	1,893	-1.41%	221,400	-	-3.22%	-	-
06/17	1,931	1,949	1,919	1,920	-0.1%	139,600	-	-1.89%	-	-
06/16	1,929	1,929	1,906	1,922	-1.03%	236,400	-	-1.79%	-	-
06/15	1,963	1,968	1,942	1,942	-0.66%	133,700	-	-0.77%	-	-
06/12	1,954	1,973	1,951	1,955	-0.76%	176,900	-	-0.15%	-	-
06/11	1,985	1,988	1,938	1,970	+0.1%	152,400	-	+0.61%	-	-
06/10	1,971	1,996	1,960	1,968	+0.05%	159,900	-	+0.46%	-	-
06/09	1,980	1,997	1,963	1,967	-0.51%	143,700	-	+0.36%	-	-
06/08	1,953	1,985	1,953	1,977	+1.23%	131,500	-	+0.82%	-	-
06/05	1,965	1,980	1,951	1,953	-0.41%	92,600	-	-0.51%	-	-
06/04	1,961	1,981	1,953	1,961	-0.1%	142,400	-	-0.25%	-	-
06/03	1,940	1,969	1,928	1,963	+1.34%	94,500	-	-0.2%	-	-
06/02	1,920	1,946	1,897	1,937	0%	232,400	-	-1.68%	-	-
06/01	1,935	1,937	1,915	1,937	-0.82%	157,100	-	-1.87%	-	-
05/29	1,963	1,976	1,953	1,953	-0.31%	109,000	-	-1.31%	-	-
05/28	1,951	1,962	1,943	1,959	+0.93%	106,700	-	-1.26%	-	-
05/27	1,920	1,944	1,910	1,941	+0.73%	128,500	-	-2.41%	-	-
05/26	1,940	1,940	1,917	1,927	-0.67%	148,200	-	-3.36%	-	-
05/25	1,998	2,000	1,934	1,940	-3%	220,700	-	-2.95%	-	-
05/22	2,000	2,014	1,992	2,000	+0.35%	145,200	-	-0.25%	-	-
05/21	2,020	2,024	1,988	1,993	-0.9%	268,900	-	-0.8%	-	-
05/20	1,994	2,016	1,985	2,011	+0.95%	229,100	-	-0.15%	-	-
05/19	1,970	2,004	1,965	1,992	+1.94%	301,100	-	-1.48%	-	-
05/18	1,955	1,965	1,951	1,954	-0.05%	136,800	-	-3.79%	-	-
05/15	1,929	1,965	1,917	1,955	+1.35%	147,100	-	-4.17%	-	-
05/14	1,922	1,932	1,908	1,929	+0.16%	180,300	-	-5.86%	-	-
05/13	1,939	1,951	1,926	1,926	+0.16%	110,500	-	-6.37%	-	-
05/12	1,930	1,940	1,915	1,923	-1.79%	230,500	-	-6.83%	-	-
05/11	1,950	1,969	1,945	1,958	+0.2%	202,500	-	-5.5%	-	-
05/08	1,993	1,994	1,954	1,954	-2.06%	227,300	-	-5.92%	-	-
05/07	1,994	2,005	1,977	1,995	+0.05%	197,600	-	-4.18%	-	-
05/01	1,996	2,007	1,976	1,994	-0.25%	191,800	-	-4.46%	-	-
04/30	2,018	2,018	1,975	1,999	-1.24%	264,700	-	-4.4%	-	-

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
2010年 2月期	1,065 7/21	565 3/19	2,142,000 7/21	-	-	581億669万 2/26
2011年 2月期	1,117 4/5	713 8/26	1,152,800 4/1	777億3075万	496億1685万	518億4369万 2/28
2012年 2月期	759 3/1	529 3/15	755,300 3/15	528億1794万	368億1250万	438億4097万 2/20
2013年 2月期	777 2/4	604 5/29	669,400 4/4	540億7054万	420億3166万	512億1739万 2/20
2014年 2月期	1,140 5/9	701 10/9 10/8	1,127,500 2/17	793億3129万	487億8178万	490億8206万 2/20
2015年 2月期	1,128 12/16	707 3/25	1,585,400 12/17	784億9622万	491億9932万	644億7172万 2/20
2016年 2月期	1,285 7/2	909 2/17	1,971,400 6/26	894億2167万	632億5627万	640億7154万 2/29
2017年 2月期	1,623 9/28	990 3/1	2,428,900 6/17	1129億4271万	688億9296万	841億2081万 2/20
2018年 2月期	1,383 12/11	1,117 8/29	1,660,200 4/5	962億4138万	777億3075万	798億8858万 2/20
2019年 2月期	1,358 5/1	786 12/25	1,620,600 6/15	945億166万	546億9684万	575億1646万 2/20
2020年 2月期	1,023 12/9	774 2/28	1,529,800 2/19	711億8939万	538億6177万	562億5745万 2/20
2021年 2月期	1,864 11/24	623 3/13	4,552,800 8/21	1297億1362万	433億5385万	872億1215万 2/26
2022年 2月期	1,864 4/14	1,311 12/22	4,051,800 3/31	1297億1362万	912億3099万	866億8352万 2/28
2023年 2月期	1,739 8/17	1,296 10/3	2,739,100 9/29	1210億1502万	901億8715万	941億918万 2/20
2024年 2月期	2,298 12/18	1,551 3/1	3,926,400 10/20	1599億1519万	1079億3231万	1253億5684万 2/20
2025年 2月期	2,599 9/20	1,973 8/5	1,643,400 8/16	1808億6143万	1372億9881万	1322億4590万 2/20
2026年 2月期	2,354 8/19	1,995 4/1 3/31	1,540,200 8/18	1638億1216万	1388億2976万	1290億3018万 2/20
最新	1,958 2026/9/28		198,400	1362億5498万

西松屋チェーン（7545）の時価総額の推移

2026/04/30～2026/09/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート