- 8153
- 2026/09/18
- 時価
- 1267億円
- PER 予
- 33.95倍
- 2010年以降
- 赤字-264.77倍
（2010-2026年） - PBR
- 2.09倍
- 2010年以降
- 1.12-2.49倍
（2010-2026年） - 配当 予
- 0.86%
- ROE 予
- 6.17%
- ROA 予
- 4.19%
- 資料
- Link
- CSV,JSON
モスフードサービス（8153）の株価チャート
株価
9/18
- 前日 (9/17)
- 4,010
- 始値
- 4,010
- 高値
- 4,010
- 安値
- 3,940
- 終値 -1.25%
- 3,960
- 出来高 +28.31%
- 401,100
乖離率
- 株価（5日）
移動平均値 - -0.33%
3,973 - 株価（25日）
移動平均値 - +0.87%
3,926 - 出来高（5日）
移動平均値 - +37.8%
291,080
2026/04/24～2026/09/18
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 | ||||||||||
| 09/18 | 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% | - | - |
| 05/01 | 3,940 | 3,965 | 3,905 | 3,945 | 0% | 73,300 | - | -5.37% | - | - |
| 04/30 | 3,950 | 3,980 | 3,935 | 3,945 | -0.75% | 93,600 | - | -5.71% | - | - |
| 04/28 | 3,965 | 3,975 | 3,935 | 3,975 | +0.89% | 88,900 | - | -5.31% | - | - |
| 04/27 | 3,915 | 3,975 | 3,905 | 3,940 | +0.77% | 79,500 | - | -6.41% | - | - |
| 04/24 | 3,940 | 3,945 | 3,895 | 3,910 | -0.64% | 87,200 | - | -7.32% | - | - |
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 | |
| 2007年 3月期 | 1,729 6/19 | 1,584 11/21 | 200,900 3/27 | - | - | +2.66% 2/26 | -3.8% 4/3 |
| 2008年 3月期 | 1,660 8/10 | 1,295 1/22 | 113,900 8/10 | - | - | +5.38% 2/21 | -10.34% 1/22 |
| 2009年 3月期 | 1,650 3/18 3/17 | 945 10/10 | 130,000 10/15 | - | - | +12.96% 11/5 | -24.9% 10/8 |
| 2010年 3月期 | 1,600 9/24 6/29 他2件 | 1,400 11/27 11/25 | 87,100 9/24 | - | - | +4% 6/26 | -4.3% 11/25 |
| 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 | +2.98% 12/13 | -10.12% 3/15 |
| 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 | +2.41% 1/4 | -3.75% 10/14 |
| 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 | +9.87% 3/21 | -4.15% 4/2 |
| 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 | +10.78% 1/20 | -8.84% 6/7 |
| 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 | +8.39% 3/12 | -5.67% 10/17 |
| 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 | +13.96% 11/24 | -5.8% 2/12 |
| 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 | +6.97% 10/20 | -4.26% 1/25 |
| 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 | +5.25% 4/10 | -5.68% 2/15 |
| 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 | +3.85% 11/8 | -9.22% 12/25 |
| 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 | +11.82% 11/11 | -20.45% 3/13 |
| 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 | +8.57% 5/13 | -8.32% 7/10 |
| 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 | +5.78% 9/14 | -5.76% 10/7 |
| 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 | +6.49% 7/14 | -6.27% 9/7 |
| 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 | +4.75% 1/18 | -4.4% 10/2 |
| 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 | +7.53% 10/9 | -7.14% 8/5 |
| 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 | +6.77% 8/12 | -7.32% 4/24 |
| 最新 | 3,960 2026/9/18 | 401,100 | 1267億5924万 | +0.87% 3,926 | |||
年間値上がり率
- 1989/12/29 vs 1988/12/28
- 35%（1.35倍）
- 1990/12/28 vs 1989/12/29
- -26%（0.74倍）
- 1991/12/30 vs 1990/12/28
- 19%（1.19倍）
- 1992/12/28 vs 1991/12/30
- -27%（0.73倍）
- 1993/12/30 vs 1992/12/28
- 39%（1.39倍）
- 1994/12/30 vs 1993/12/30
- -4%（0.96倍）
- 1995/12/29 vs 1994/12/30
- -23%（0.77倍）
- 1996/12/30 vs 1995/12/29
- -4%（0.96倍）
- 1997/12/30 vs 1996/12/30
- -28%（0.72倍）
- 1998/12/30 vs 1997/12/30
- -5%（0.95倍）
- 1999/12/30 vs 1998/12/30
- -6%（0.94倍）
- 2000/12/29 vs 1999/12/30
- -34%（0.66倍）
- 2001/12/28 vs 2000/12/29
- -7%（0.93倍）
- 2002/12/30 vs 2001/12/28
- 2%（1.02倍）
- 2003/12/30 vs 2002/12/30
- 12%（1.12倍）
- 2004/12/30 vs 2003/12/30
- 44%（1.44倍）
- 2005/12/30 vs 2004/12/30
- 25%（1.25倍）
- 2006/12/29 vs 2005/12/30
- -8%（0.92倍）
- 2007/12/28 vs 2006/12/29
- -8%（0.92倍）
- 2008/12/30 vs 2007/12/28
- -10%（0.9倍）
- 2009/12/30 vs 2008/12/30
- 11%（1.11倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- 2%（1.02倍）
- 2012/12/28 vs 2011/12/30
- 4%（1.04倍）
- 2013/12/30 vs 2012/12/28
- 25%（1.25倍）
- 2014/12/30 vs 2013/12/30
- 11%（1.11倍）
- 2015/12/30 vs 2014/12/30
- 47%（1.47倍）
- 2016/12/30 vs 2015/12/30
- 8%（1.08倍）
- 2017/12/29 vs 2016/12/30
- -2%（0.98倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/12/30 vs 2023/12/29
- 13%（1.13倍）
- 2025/12/30 vs 2024/12/30
- 15%（1.15倍）
- 2026/09/18 vs 2025/12/30
- -7%（0.93倍）
- 過去安値
790円（2001/11/29） - 401%（5.01倍）
3,960円（9/18）
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。
