- 8153
- 2026/09/30
- 時価
- 1216億円
- PER 予
- 32.58倍
- 2010年以降
- 赤字-264.77倍
（2010-2026年） - PBR
- 2.01倍
- 2010年以降
- 1.12-2.49倍
（2010-2026年） - 配当 予
- 0.89%
- ROE 予
- 6.17%
- ROA 予
- 4.19%
- 資料
- Link
- CSV,JSON
モスフードサービス（8153）の時価総額の推移
- 2010年3月31日
- 489億7516万
- 2011年3月31日
- 488億1511万
- 2012年3月30日
- 502億5555万
- 2013年3月29日
- 625億1535万
- 2014年3月31日
- 640億6158万
- 2015年3月31日
- 785億7954万
- 2016年3月31日
- 906億6247万
- 2017年3月31日
- 1000億3200万
- 2018年3月30日
- 977億2122万
- 2019年3月29日
- 829億2890万
- 2020年3月31日
- 772億6006万
- 2021年3月31日
- 1002億743万
- 2022年3月31日
- 891億1477万
- 2023年3月31日
- 926億7548万
- 2024年3月29日
- 1056億5561万
- 2025年3月31日
- 1129億2542万
- 2026年3月31日
- 1308億4765万
2026/05/07～2026/09/30
株価＆時価総額の推移
| 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 | ||||||||||
| 09/30 | 3,805 | 3,840 | 3,735 | 3,800 | -0.39% | 173,300 | - | -3.26% | - | - |
| 09/29 | 3,830 | 3,840 | 3,785 | 3,815 | -1.55% | 349,800 | - | -3% | - | - |
| 09/28 | 3,900 | 3,915 | 3,855 | 3,875 | -0.64% | 641,700 | - | -1.55% | - | - |
| 09/25 | 3,920 | 3,935 | 3,890 | 3,900 | -0.38% | 335,800 | - | -0.91% | - | - |
| 09/24 | 3,950 | 3,960 | 3,900 | 3,915 | -1.14% | 311,600 | - | -0.41% | - | - |
| 09/18 | 4,010 | 4,010 | 3,940 | 3,960 | -1.25% | 401,100 | - | +0.87% | - | - |
| 09/17 | 3,975 | 4,040 | 3,970 | 4,010 | +1.26% | 312,600 | - | +2.32% | - | - |
| 09/16 | 3,960 | 4,005 | 3,950 | 3,960 | -0.13% | 216,600 | - | +1.28% | - | - |
| 09/15 | 4,000 | 4,015 | 3,965 | 3,965 | -0.13% | 258,300 | - | +1.64% | - | - |
| 09/14 | 3,975 | 3,990 | 3,935 | 3,970 | +1.15% | 266,800 | - | +2% | - | - |
| 09/11 | 3,930 | 3,965 | 3,910 | 3,925 | -0.38% | 199,700 | - | +1.08% | - | - |
| 09/10 | 3,935 | 3,955 | 3,920 | 3,940 | +0.13% | 168,100 | - | +1.73% | - | - |
| 09/09 | 3,930 | 3,970 | 3,915 | 3,935 | +0.13% | 142,300 | - | +1.89% | - | - |
| 09/08 | 3,895 | 3,945 | 3,850 | 3,930 | +1.68% | 137,800 | - | +1.97% | - | - |
| 09/07 | 3,885 | 3,900 | 3,850 | 3,865 | -1.02% | 177,900 | - | +0.42% | - | - |
| 09/04 | 3,890 | 3,915 | 3,875 | 3,905 | -0.13% | 134,400 | - | +1.45% | - | - |
| 09/03 | 3,900 | 3,925 | 3,885 | 3,910 | +0.39% | 118,800 | - | +1.48% | - | - |
| 09/02 | 3,920 | 3,935 | 3,895 | 3,895 | -0.89% | 111,400 | - | +0.93% | - | - |
| 09/01 | 3,935 | 3,970 | 3,920 | 3,930 | +0.13% | 122,000 | - | +1.84% | - | - |
| 08/31 | 4,000 | 4,005 | 3,920 | 3,925 | -1.38% | 191,400 | - | +1.82% | - | - |
| 08/28 | 3,930 | 3,990 | 3,915 | 3,980 | +0.63% | 98,100 | - | +3.4% | - | - |
| 08/27 | 3,950 | 3,990 | 3,925 | 3,955 | -1% | 83,800 | - | +2.99% | - | - |
| 08/26 | 3,965 | 4,005 | 3,950 | 3,995 | +0.5% | 73,100 | - | +4.23% | - | - |
| 08/25 | 3,980 | 4,020 | 3,970 | 3,975 | +0.51% | 64,200 | - | +3.89% | - | - |
| 08/24 | 3,940 | 3,975 | 3,915 | 3,955 | +0.38% | 70,200 | - | +3.53% | - | - |
| 08/21 | 3,900 | 3,955 | 3,890 | 3,940 | +1.16% | 89,900 | - | +3.36% | - | - |
| 08/20 | 3,860 | 3,905 | 3,845 | 3,895 | +1.04% | 85,900 | - | +2.34% | - | - |
| 08/19 | 3,820 | 3,875 | 3,780 | 3,855 | +1.72% | 128,700 | - | +1.39% | - | - |
| 08/18 | 3,770 | 3,825 | 3,755 | 3,790 | +0.26% | 96,500 | - | -0.21% | - | - |
| 08/17 | 3,820 | 3,830 | 3,780 | 3,780 | -0.4% | 84,200 | - | -0.42% | - | - |
| 08/14 | 3,770 | 3,815 | 3,760 | 3,795 | +0.4% | 89,700 | - | -0.05% | - | - |
| 08/13 | 3,750 | 3,790 | 3,745 | 3,780 | +0.93% | 81,300 | - | -0.47% | - | - |
| 08/12 | 3,780 | 3,795 | 3,745 | 3,745 | +0.13% | 113,500 | - | -1.42% | - | - |
| 08/10 | 3,690 | 3,770 | 3,635 | 3,740 | 0% | 192,300 | - | -1.53% | - | - |
| 08/07 | 3,700 | 3,770 | 3,675 | 3,740 | +2.05% | 124,600 | - | -1.5% | - | - |
| 08/06 | 3,700 | 3,715 | 3,650 | 3,665 | -0.14% | 80,200 | - | -3.4% | - | - |
| 08/05 | 3,715 | 3,735 | 3,670 | 3,670 | -2% | 116,100 | - | -3.24% | - | - |
| 08/04 | 3,795 | 3,800 | 3,725 | 3,745 | -1.45% | 102,000 | - | -1.24% | - | - |
| 08/03 | 3,850 | 3,860 | 3,785 | 3,800 | -1.43% | 103,800 | - | +0.29% | - | - |
| 07/31 | 3,905 | 3,935 | 3,855 | 3,855 | -3.75% | 107,300 | - | +1.96% | - | - |
| 07/30 | 4,070 | 4,080 | 3,975 | 4,005 | -1.23% | 121,500 | - | +6.26% | - | - |
| 07/29 | 3,940 | 4,100 | 3,920 | 4,055 | +3.71% | 165,500 | - | +8.16% | - | - |
| 07/28 | 3,850 | 3,910 | 3,835 | 3,910 | +2.09% | 79,400 | - | +4.94% | - | - |
| 07/27 | 3,795 | 3,830 | 3,795 | 3,830 | +1.73% | 99,100 | - | +3.26% | - | - |
| 07/24 | 3,710 | 3,775 | 3,705 | 3,765 | +0.4% | 68,400 | - | +1.84% | - | - |
| 07/23 | 3,755 | 3,765 | 3,730 | 3,750 | -1.19% | 65,400 | - | +1.65% | - | - |
| 07/22 | 3,790 | 3,800 | 3,745 | 3,795 | -0.52% | 86,400 | - | +3.04% | - | - |
| 07/21 | 3,875 | 3,895 | 3,800 | 3,815 | -0.13% | 83,000 | - | +3.78% | - | - |
| 07/17 | 3,820 | 3,860 | 3,810 | 3,820 | +1.6% | 81,400 | - | +4.14% | - | - |
| 07/16 | 3,785 | 3,820 | 3,760 | 3,760 | -0.66% | 63,600 | - | +2.7% | - | - |
| 07/15 | 3,805 | 3,820 | 3,765 | 3,785 | -0.13% | 60,500 | - | +3.5% | - | - |
| 07/14 | 3,795 | 3,840 | 3,785 | 3,790 | +0.66% | 60,700 | - | +3.86% | - | - |
| 07/13 | 3,770 | 3,790 | 3,745 | 3,765 | +0.53% | 58,200 | - | +3.49% | - | - |
| 07/10 | 3,795 | 3,795 | 3,730 | 3,745 | -1.45% | 91,700 | - | +3.14% | - | - |
| 07/09 | 3,810 | 3,830 | 3,785 | 3,800 | -0.52% | 74,500 | - | +4.97% | - | - |
| 07/08 | 3,810 | 3,840 | 3,795 | 3,820 | +0.66% | 73,600 | - | +5.93% | - | - |
| 07/07 | 3,755 | 3,810 | 3,750 | 3,795 | +1.61% | 91,200 | - | +5.65% | - | - |
| 07/06 | 3,720 | 3,760 | 3,715 | 3,735 | +0.54% | 78,700 | - | +4.39% | - | - |
| 07/03 | 3,715 | 3,765 | 3,710 | 3,715 | +1.23% | 96,700 | - | +4.09% | - | - |
| 07/02 | 3,660 | 3,705 | 3,660 | 3,670 | +1.24% | 74,400 | - | +2.97% | - | - |
| 07/01 | 3,640 | 3,645 | 3,600 | 3,625 | -0.55% | 80,600 | - | +1.8% | - | - |
| 06/30 | 3,685 | 3,715 | 3,640 | 3,645 | -1.09% | 83,900 | - | +2.42% | - | - |
| 06/29 | 3,605 | 3,690 | 3,600 | 3,685 | +2.79% | 144,800 | - | +3.57% | - | - |
| 06/26 | 3,560 | 3,600 | 3,555 | 3,585 | +0.99% | 61,300 | - | +0.84% | - | - |
| 06/25 | 3,535 | 3,575 | 3,515 | 3,550 | +1.28% | 84,000 | - | -0.25% | - | - |
| 06/24 | 3,490 | 3,525 | 3,480 | 3,505 | +0.57% | 93,600 | - | -1.68% | - | - |
| 06/23 | 3,475 | 3,510 | 3,460 | 3,485 | 0% | 90,500 | - | -2.54% | - | - |
| 06/22 | 3,500 | 3,510 | 3,470 | 3,485 | -1.27% | 104,700 | - | -2.84% | - | - |
| 06/19 | 3,570 | 3,585 | 3,530 | 3,530 | -1.12% | 109,500 | - | -1.78% | - | - |
| 06/18 | 3,595 | 3,605 | 3,550 | 3,570 | -0.7% | 104,600 | - | -1.08% | - | - |
| 06/17 | 3,640 | 3,655 | 3,595 | 3,595 | -0.55% | 67,300 | - | -0.75% | - | - |
| 06/16 | 3,610 | 3,625 | 3,590 | 3,615 | -0.28% | 77,900 | - | -0.52% | - | - |
| 06/15 | 3,640 | 3,665 | 3,625 | 3,625 | -0.41% | 77,800 | - | -0.49% | - | - |
| 06/12 | 3,635 | 3,680 | 3,620 | 3,640 | -0.82% | 133,400 | - | -0.36% | - | - |
| 06/11 | 3,630 | 3,695 | 3,625 | 3,670 | +2.23% | 107,400 | - | +0.19% | - | - |
| 06/10 | 3,570 | 3,610 | 3,530 | 3,590 | +2.43% | 86,100 | - | -2.23% | - | - |
| 06/09 | 3,595 | 3,610 | 3,500 | 3,505 | -2.09% | 120,900 | - | -4.94% | - | - |
| 06/08 | 3,525 | 3,590 | 3,520 | 3,580 | +2.58% | 121,900 | - | -3.35% | - | - |
| 06/05 | 3,480 | 3,530 | 3,480 | 3,490 | +1.16% | 110,700 | - | -6.18% | - | - |
| 06/04 | 3,445 | 3,475 | 3,420 | 3,450 | 0% | 100,900 | - | -7.7% | - | - |
| 06/03 | 3,460 | 3,490 | 3,430 | 3,450 | -0.29% | 119,800 | - | -8.15% | - | - |
| 06/02 | 3,490 | 3,495 | 3,425 | 3,460 | -1.56% | 157,900 | - | -8.37% | - | - |
| 06/01 | 3,555 | 3,555 | 3,495 | 3,515 | -1.82% | 173,400 | - | -7.43% | - | - |
| 05/29 | 3,585 | 3,630 | 3,575 | 3,580 | -0.14% | 158,200 | - | -6.26% | - | - |
| 05/28 | 3,580 | 3,625 | 3,570 | 3,585 | 0% | 112,500 | - | -6.64% | - | - |
| 05/27 | 3,605 | 3,630 | 3,560 | 3,585 | -1.1% | 141,400 | - | -7.22% | - | - |
| 05/26 | 3,610 | 3,635 | 3,595 | 3,625 | +0.28% | 134,800 | - | -6.84% | - | - |
| 05/25 | 3,665 | 3,670 | 3,610 | 3,615 | -1.36% | 109,000 | - | -7.66% | - | - |
| 05/22 | 3,700 | 3,700 | 3,645 | 3,665 | -0.95% | 84,500 | - | -6.91% | - | - |
| 05/21 | 3,780 | 3,790 | 3,700 | 3,700 | -2.12% | 80,300 | - | -6.57% | - | - |
| 05/20 | 3,770 | 3,810 | 3,755 | 3,780 | +0.4% | 84,100 | - | -5.1% | - | - |
| 05/19 | 3,690 | 3,785 | 3,685 | 3,765 | +2.45% | 125,000 | - | -6.04% | - | - |
| 05/18 | 3,850 | 3,850 | 3,615 | 3,675 | -5.53% | 341,600 | - | -8.83% | - | - |
| 05/15 | 3,905 | 3,905 | 3,870 | 3,890 | -0.38% | 63,500 | - | -4.14% | - | - |
| 05/14 | 3,905 | 3,905 | 3,855 | 3,905 | +0.13% | 75,700 | - | -4.17% | - | - |
| 05/13 | 3,855 | 3,940 | 3,855 | 3,900 | +1.83% | 98,000 | - | -4.69% | - | - |
| 05/12 | 3,870 | 3,885 | 3,825 | 3,830 | -0.91% | 73,900 | - | -6.74% | - | - |
| 05/11 | 3,875 | 3,885 | 3,845 | 3,865 | -0.77% | 114,100 | - | -6.28% | - | - |
| 05/08 | 3,915 | 3,930 | 3,880 | 3,895 | -0.38% | 95,600 | - | -5.9% | - | - |
| 05/07 | 3,945 | 3,960 | 3,910 | 3,910 | -0.89% | 74,100 | - | -5.85% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 1,600 9/24 6/29 他2件 | 1,400 11/27 11/25 | 87,100 9/24 | - | - | 489億7516万 3/31 |
| 2011年 3月期 | 1,580 3/7 3/4 他3件 | 1,305 3/15 | 111,700 3/15 | 505億7565万 | 417億7293万 | 488億1511万 3/31 |
| 2012年 3月期 | 1,602 3/27 | 1,451 4/7 4/6 他2件 | 183,800 9/28 | 512億7987万 | 464億4637万 | 502億5555万 3/30 |
| 2013年 3月期 | 2,039 3/22 | 1,506 5/31 5/30 | 239,500 3/27 | 652億6820万 | 482億692万 | 625億1535万 3/29 |
| 2014年 3月期 | 2,253 1/21 | 1,690 6/7 | 324,400 9/25 | 721億1832万 | 540億9674万 | 640億6158万 3/31 |
| 2015年 3月期 | 2,710 3/13 | 1,995 5/21 | 379,300 9/25 | 867億4685万 | 638億5977万 | 785億7954万 3/31 |
| 2016年 3月期 | 3,525 2/1 | 2,387 8/25 | 597,100 3/28 | 1128億3493万 | 764億765万 | 906億6247万 3/31 |
| 2017年 3月期 | 3,580 1/4 12/16 | 2,770 6/24 | 515,100 3/28 | 1145億9547万 | 886億6745万 | 1000億3200万 3/31 |
| 2018年 3月期 | 3,620 9/20 | 3,070 3/23 | 570,000 3/27 | 1158億7587万 | 982億7042万 | 977億2122万 3/30 |
| 2019年 3月期 | 3,400 6/15 6/13 | 2,653 12/25 | 849,800 9/18 | 1088億3369万 | 849億2229万 | 829億2890万 3/29 |
| 2020年 3月期 | 3,135 2/7 | 2,014 3/13 | 629,900 2/27 | 1003億5106万 | 644億6795万 | 772億6006万 3/31 |
| 2021年 3月期 | 3,475 3/22 | 2,292 4/6 | 651,500 9/28 | 1112億3443万 | 733億6671万 | 1002億743万 3/31 |
| 2022年 3月期 | 3,440 9/14 | 2,858 3/24 | 626,000 3/29 | 1101億1409万 | 914億8432万 | 891億1477万 3/31 |
| 2023年 3月期 | 3,475 8/2 8/1 | 2,866 4/13 | 559,400 9/28 | 1112億3443万 | 917億4040万 | 926億7548万 3/31 |
| 2024年 3月期 | 3,635 2/29 2/28 | 3,010 4/3 | 780,500 3/27 | 1163億5602万 | 963億4982万 | 1056億5561万 3/29 |
| 2025年 3月期 | 3,845 12/13 | 3,225 8/5 | 830,500 9/26 | 1230億7810万 | 1032億3195万 | 1129億2542万 3/31 |
| 2026年 3月期 | 4,430 2/16 | 3,375 4/7 | 735,900 9/26 | 1418億390万 | 1080億3344万 | 1308億4765万 3/31 |
| 最新 | 3,800 2026/9/30 | 173,300 | 1216億3765万 | |||
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。
