- 7545
- 2026/09/28
- 時価
- 1362億円
- PER 予
- 13.96倍
- 2010年以降
- 4.68-59.13倍
（2010-2026年） - PBR
- 1.18倍
- 2010年以降
- 0.56-1.78倍
（2010-2026年） - 配当 予
- 1.63%
- ROE 予
- 8.45%
- ROA 予
- 5.17%
- 資料
- Link
- CSV,JSON
西松屋チェーン（7545）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,979
- 始値
- 1,978
- 高値
- 1,986
- 安値
- 1,958
- 終値 -1.06%
- 1,958
- 出来高 -15.86%
- 198,400
乖離率
- 株価（5日）
移動平均値 - -0.15%
1,961 - 株価（25日）
移動平均値 - -1.51%
1,988 - 出来高（5日）
移動平均値 - +0.17%
198,060
2026/04/30～2026/09/28
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 | ||||||||||
| 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 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2009年 2月期 | 1,420 5/14 | 658 2/25 | 1,215,500 1/23 | - | - | +21.87% 4/16 | -24.43% 3/3 |
| 2010年 2月期 | 1,065 7/21 | 565 3/19 | 2,142,000 7/21 | - | - | +18.02% 4/1 | -11.97% 11/27 |
| 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 | +20.85% 4/5 | -27.45% 3/15 |
| 2012年 2月期 | 759 3/1 | 529 3/15 | 755,300 3/15 | 528億1794万 | 368億1250万 | +8.68% 4/4 | -10.92% 10/5 |
| 2013年 2月期 | 777 2/4 | 604 5/29 | 669,400 4/4 | 540億7054万 | 420億3166万 | +8.78% 4/4 | -7.6% 5/16 |
| 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 | +25.84% 5/8 | -11.49% 6/14 |
| 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 | +12.66% 10/7 | -12.9% 12/18 |
| 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 | +13.08% 7/2 | -14.11% 8/25 |
| 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 | +19.21% 6/20 | -7.32% 2/8 |
| 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 | +6.85% 9/25 | -7.39% 4/14 |
| 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 | +8.41% 6/18 | -14.22% 12/21 |
| 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 | +7.44% 9/17 | -22.96% 3/13 |
| 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 | +26.21% 6/23 | -12.39% 12/7 |
| 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 | +15.84% 4/5 | -10.85% 12/20 |
| 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 | +14.94% 7/21 | -13.96% 9/29 |
| 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 | +15.19% 10/25 | -5.44% 9/27 |
| 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 | +13.81% 8/26 | -11.38% 4/17 |
| 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 | +5.86% 8/8 | -5.43% 12/24 |
| 最新 | 1,958 2026/9/28 | 198,400 | 1362億5498万 | -1.51% 1,988 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -35%（0.65倍）
- 2001/12/28 vs 2000/12/29
- 48%（1.48倍）
- 2002/12/30 vs 2001/12/28
- 110%（2.1倍）
- 2003/12/30 vs 2002/12/30
- -1%（0.99倍）
- 2004/12/30 vs 2003/12/30
- 68%（1.68倍）
- 2005/12/30 vs 2004/12/30
- 68%（1.68倍）
- 2006/12/29 vs 2005/12/30
- -17%（0.83倍）
- 2007/12/28 vs 2006/12/29
- -45%（0.55倍）
- 2008/12/30 vs 2007/12/28
- -33%（0.67倍）
- 2009/12/30 vs 2008/12/30
- 0%（1倍）
- 2010/12/30 vs 2009/12/30
- -3%（0.97倍）
- 2011/12/30 vs 2010/12/30
- -25%（0.75倍）
- 2012/12/28 vs 2011/12/30
- 15%（1.15倍）
- 2013/12/30 vs 2012/12/28
- 21%（1.21倍）
- 2014/12/30 vs 2013/12/30
- 19%（1.19倍）
- 2015/12/30 vs 2014/12/30
- 7%（1.07倍）
- 2016/12/30 vs 2015/12/30
- 33%（1.33倍）
- 2017/12/29 vs 2016/12/30
- -11%（0.89倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- 5%（1.05倍）
- 2020/12/30 vs 2019/12/30
- 58%（1.58倍）
- 2021/12/30 vs 2020/12/30
- -7%（0.93倍）
- 2022/12/30 vs 2021/12/30
- 12%（1.12倍）
- 2023/12/29 vs 2022/12/30
- 34%（1.34倍）
- 2024/12/30 vs 2023/12/29
- 14%（1.14倍）
- 2025/12/30 vs 2024/12/30
- -13%（0.87倍）
- 2026/09/28 vs 2025/12/30
- -4%（0.96倍）
- 過去安値
510円（2000/12/22） - 284%（3.84倍）
1,958円（9/28）
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。
