- 9861
- 2026/10/23
- 時価
- 2828億円
- PER 予
- 46.37倍
- 2010年以降
- 赤字-276.27倍
（2010-2026年） - PBR
- 4.02倍
- 2010年以降
- 1.12-4.17倍
（2010-2026年） - 配当 予
- 0.55%
- ROE 予
- 8.68%
- ROA 予
- 4.5%
- 資料
- Link
- CSV,JSON
吉野家 HD（9861）の株価チャート
株価
10/23
- 前日 (10/22)
- 4,279
- 始値
- 4,381
- 高値
- 4,510
- 安値
- 4,314
- 終値 +1.5%
- 4,343
- 出来高 +32.18%
- 685,500
乖離率
- 株価（5日）
移動平均値 - +0.16%
4,336 - 株価（25日）
移動平均値 - +11.82%
3,884 - 出来高（5日）
移動平均値 - -13%
787,900
2026/05/29～2026/10/23
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 | ||||||||||
| 10/23 | 4,381 | 4,510 | 4,314 | 4,343 | +1.5% | 685,500 | - | +11.82% | - | - |
| 10/22 | 4,296 | 4,350 | 4,257 | 4,279 | -0.7% | 518,600 | - | +10.74% | - | - |
| 10/21 | 4,468 | 4,475 | 4,295 | 4,309 | -3.47% | 1,019,800 | - | +12.1% | - | - |
| 10/20 | 4,335 | 4,480 | 4,316 | 4,464 | +4.23% | 1,051,200 | - | +16.77% | - | - |
| 10/19 | 4,189 | 4,309 | 4,188 | 4,283 | +3.06% | 664,400 | - | +12.8% | - | - |
| 10/16 | 4,159 | 4,196 | 4,128 | 4,156 | +0.36% | 417,500 | - | +10.01% | - | - |
| 10/15 | 4,016 | 4,171 | 3,982 | 4,141 | +4.57% | 771,000 | - | +10.02% | - | - |
| 10/14 | 4,039 | 4,067 | 3,960 | 3,960 | -1.66% | 475,800 | - | +5.54% | - | - |
| 10/13 | 3,980 | 4,088 | 3,896 | 4,027 | +1.95% | 860,900 | - | +7.44% | - | - |
| 10/09 | 3,886 | 3,950 | 3,816 | 3,950 | +5.42% | 1,340,600 | - | +5.61% | - | - |
| 10/08 | 3,729 | 3,756 | 3,693 | 3,747 | +0.51% | 518,300 | - | +0.27% | - | - |
| 10/07 | 3,664 | 3,734 | 3,664 | 3,728 | +1.44% | 346,100 | - | -0.35% | - | - |
| 10/06 | 3,659 | 3,679 | 3,636 | 3,675 | +0.71% | 264,100 | - | -1.87% | - | - |
| 10/05 | 3,676 | 3,686 | 3,621 | 3,649 | -1.08% | 330,600 | - | -2.67% | - | - |
| 10/02 | 3,651 | 3,709 | 3,646 | 3,689 | +0.03% | 333,100 | - | -1.81% | - | - |
| 10/01 | 3,641 | 3,706 | 3,611 | 3,688 | +1.29% | 426,000 | - | -2.02% | - | - |
| 09/30 | 3,620 | 3,641 | 3,556 | 3,641 | +0.47% | 405,700 | - | -3.42% | - | - |
| 09/29 | 3,615 | 3,647 | 3,594 | 3,624 | -0.74% | 400,100 | - | -4.1% | - | - |
| 09/28 | 3,595 | 3,669 | 3,581 | 3,651 | +1.84% | 447,500 | - | -3.59% | - | - |
| 09/25 | 3,610 | 3,630 | 3,572 | 3,585 | -0.88% | 322,900 | - | -5.43% | - | - |
| 09/24 | 3,610 | 3,658 | 3,592 | 3,617 | -0.6% | 304,100 | - | -4.72% | - | - |
| 09/18 | 3,675 | 3,687 | 3,610 | 3,639 | -1.38% | 504,300 | - | -4.26% | - | - |
| 09/17 | 3,789 | 3,800 | 3,675 | 3,690 | -1.89% | 480,400 | - | -3.07% | - | - |
| 09/16 | 3,817 | 3,818 | 3,760 | 3,761 | -0.95% | 271,700 | - | -1.29% | - | - |
| 09/15 | 3,875 | 3,898 | 3,784 | 3,797 | -1.22% | 266,800 | - | -0.34% | - | - |
| 09/14 | 3,812 | 3,878 | 3,796 | 3,844 | +1.42% | 344,800 | - | +0.95% | - | - |
| 09/11 | 3,751 | 3,825 | 3,751 | 3,790 | +0.11% | 344,800 | - | -0.39% | - | - |
| 09/10 | 3,813 | 3,813 | 3,754 | 3,786 | -0.45% | 343,200 | - | -0.47% | - | - |
| 09/09 | 3,832 | 3,838 | 3,779 | 3,803 | -0.55% | 297,600 | - | +0.05% | - | - |
| 09/08 | 3,795 | 3,833 | 3,774 | 3,824 | +0.55% | 242,400 | - | +0.66% | - | - |
| 09/07 | 3,823 | 3,842 | 3,795 | 3,803 | -1.04% | 276,600 | - | +0.11% | - | - |
| 09/04 | 3,820 | 3,850 | 3,774 | 3,843 | +0.05% | 288,600 | - | +1.13% | - | - |
| 09/03 | 3,845 | 3,871 | 3,821 | 3,841 | -0.08% | 248,400 | - | +0.97% | - | - |
| 09/02 | 3,859 | 3,910 | 3,842 | 3,844 | -0.83% | 331,400 | - | +0.84% | - | - |
| 09/01 | 3,806 | 3,887 | 3,806 | 3,876 | +1.33% | 479,600 | - | +1.73% | - | - |
| 08/31 | 3,830 | 3,859 | 3,797 | 3,825 | -0.08% | 472,200 | - | +0.58% | - | - |
| 08/28 | 3,745 | 3,834 | 3,737 | 3,828 | +1.14% | 1,653,700 | - | +0.87% | - | - |
| 08/27 | 3,863 | 3,868 | 3,770 | 3,785 | -1.61% | 2,523,700 | - | +0.08% | - | - |
| 08/26 | 3,824 | 3,872 | 3,810 | 3,847 | -0.29% | 506,500 | - | +1.99% | - | - |
| 08/25 | 3,885 | 3,905 | 3,853 | 3,858 | +0.39% | 456,500 | - | +2.55% | - | - |
| 08/24 | 3,861 | 3,880 | 3,828 | 3,843 | -0.44% | 503,700 | - | +2.37% | - | - |
| 08/21 | 3,850 | 3,883 | 3,844 | 3,860 | +0.94% | 411,200 | - | +3.07% | - | - |
| 08/20 | 3,788 | 3,824 | 3,787 | 3,824 | +1.54% | 430,500 | - | +2.38% | - | - |
| 08/19 | 3,731 | 3,766 | 3,686 | 3,766 | +1.32% | 506,600 | - | +1.02% | - | - |
| 08/18 | 3,706 | 3,742 | 3,690 | 3,717 | -0.43% | 470,100 | - | -0.11% | - | - |
| 08/17 | 3,773 | 3,777 | 3,719 | 3,733 | -1.22% | 602,800 | - | +0.67% | - | - |
| 08/14 | 3,754 | 3,809 | 3,754 | 3,779 | +0.13% | 506,100 | - | +2.3% | - | - |
| 08/13 | 3,764 | 3,782 | 3,742 | 3,774 | +0.67% | 552,100 | - | +2.67% | - | - |
| 08/12 | 3,796 | 3,796 | 3,730 | 3,749 | -0.08% | 558,500 | - | +2.52% | - | - |
| 08/10 | 3,770 | 3,770 | 3,721 | 3,752 | -0.5% | 657,400 | - | +3.19% | - | - |
| 08/07 | 3,794 | 3,813 | 3,747 | 3,771 | +0.19% | 697,600 | - | +4.34% | - | - |
| 08/06 | 3,753 | 3,764 | 3,706 | 3,764 | +1.13% | 851,900 | - | +4.91% | - | - |
| 08/05 | 3,768 | 3,768 | 3,676 | 3,722 | -0.64% | 538,100 | - | +4.55% | - | - |
| 08/04 | 3,841 | 3,849 | 3,716 | 3,746 | -1.83% | 572,800 | - | +5.94% | - | - |
| 08/03 | 3,839 | 3,839 | 3,750 | 3,816 | -0.7% | 703,700 | - | +8.59% | - | - |
| 07/31 | 3,823 | 3,894 | 3,808 | 3,843 | -2.26% | 571,600 | - | +10.34% | - | - |
| 07/30 | 4,085 | 4,099 | 3,914 | 3,932 | -2.67% | 724,300 | - | +13.9% | - | - |
| 07/29 | 3,875 | 4,097 | 3,843 | 4,040 | +6.18% | 947,700 | - | +18.27% | - | - |
| 07/28 | 3,741 | 3,805 | 3,705 | 3,805 | +2.64% | 565,600 | - | +12.74% | - | - |
| 07/27 | 3,649 | 3,718 | 3,615 | 3,707 | +2.63% | 500,600 | - | +10.89% | - | - |
| 07/24 | 3,497 | 3,614 | 3,488 | 3,612 | +2.94% | 450,100 | - | +8.93% | - | - |
| 07/23 | 3,491 | 3,520 | 3,473 | 3,509 | -0.85% | 433,100 | - | +6.59% | - | - |
| 07/22 | 3,503 | 3,554 | 3,487 | 3,539 | -1.28% | 548,300 | - | +8.09% | - | - |
| 07/21 | 3,659 | 3,695 | 3,570 | 3,585 | -1.83% | 621,800 | - | +10.04% | - | - |
| 07/17 | 3,654 | 3,713 | 3,638 | 3,652 | +0.97% | 546,400 | - | +12.75% | - | - |
| 07/16 | 3,649 | 3,652 | 3,610 | 3,617 | -0.25% | 546,900 | - | +12.36% | - | - |
| 07/15 | 3,689 | 3,740 | 3,613 | 3,626 | -0.52% | 580,800 | - | +13.31% | - | - |
| 07/14 | 3,656 | 3,730 | 3,639 | 3,645 | +1.65% | 1,209,300 | - | +14.66% | - | - |
| 07/13 | 3,452 | 3,616 | 3,444 | 3,586 | +5.28% | 1,221,700 | - | +13.7% | - | - |
| 07/10 | 3,431 | 3,438 | 3,375 | 3,406 | +1.34% | 687,500 | - | +8.64% | - | - |
| 07/09 | 3,450 | 3,525 | 3,351 | 3,361 | +0.96% | 1,618,600 | - | +7.69% | - | - |
| 07/08 | 3,332 | 3,390 | 3,308 | 3,329 | +0.76% | 573,200 | - | +7.04% | - | - |
| 07/07 | 3,224 | 3,304 | 3,215 | 3,304 | +1.98% | 481,300 | - | +6.55% | - | - |
| 07/06 | 3,217 | 3,250 | 3,206 | 3,240 | +1.31% | 353,200 | - | +4.75% | - | - |
| 07/03 | 3,147 | 3,215 | 3,141 | 3,198 | +2.76% | 622,200 | - | +3.53% | - | - |
| 07/02 | 3,108 | 3,119 | 3,095 | 3,112 | +1.6% | 341,700 | - | +0.74% | - | - |
| 07/01 | 3,106 | 3,120 | 3,063 | 3,063 | -2.2% | 395,300 | - | -0.91% | - | - |
| 06/30 | 3,188 | 3,189 | 3,126 | 3,132 | -1.57% | 297,200 | - | +1.2% | - | - |
| 06/29 | 3,080 | 3,186 | 3,073 | 3,182 | +3.99% | 572,800 | - | +2.74% | - | - |
| 06/26 | 3,060 | 3,070 | 3,041 | 3,060 | +0.16% | 258,300 | - | -1.26% | - | - |
| 06/25 | 3,058 | 3,075 | 3,044 | 3,055 | +0.66% | 291,600 | - | -1.64% | - | - |
| 06/24 | 3,008 | 3,052 | 3,008 | 3,035 | +0.86% | 364,000 | - | -2.47% | - | - |
| 06/23 | 3,002 | 3,017 | 2,989 | 3,009 | -0.3% | 423,500 | - | -3.59% | - | - |
| 06/22 | 3,023 | 3,023 | 3,001 | 3,018 | +0.03% | 268,100 | - | -3.55% | - | - |
| 06/19 | 3,032 | 3,036 | 3,005 | 3,017 | -0.13% | 417,300 | - | -3.73% | - | - |
| 06/18 | 3,060 | 3,060 | 3,012 | 3,021 | -1.44% | 604,100 | - | -3.76% | - | - |
| 06/17 | 3,139 | 3,155 | 3,061 | 3,065 | -1.76% | 365,200 | - | -2.57% | - | - |
| 06/16 | 3,112 | 3,132 | 3,084 | 3,120 | -0.06% | 336,200 | - | -1.05% | - | - |
| 06/15 | 3,157 | 3,186 | 3,122 | 3,122 | -0.6% | 296,500 | - | -1.11% | - | - |
| 06/12 | 3,141 | 3,164 | 3,121 | 3,141 | -0.41% | 406,600 | - | -0.66% | - | - |
| 06/11 | 3,122 | 3,165 | 3,111 | 3,154 | +1.51% | 298,800 | - | -0.32% | - | - |
| 06/10 | 3,050 | 3,111 | 3,038 | 3,107 | +2.81% | 401,000 | - | -1.86% | - | - |
| 06/09 | 3,095 | 3,105 | 3,020 | 3,022 | -2.23% | 463,200 | - | -4.64% | - | - |
| 06/08 | 3,095 | 3,152 | 3,069 | 3,091 | +0.52% | 475,100 | - | -2.65% | - | - |
| 06/05 | 3,108 | 3,121 | 3,073 | 3,075 | -0.26% | 319,400 | - | -3.27% | - | - |
| 06/04 | 3,098 | 3,115 | 3,079 | 3,083 | -0.48% | 257,300 | - | -3.2% | - | - |
| 06/03 | 3,088 | 3,112 | 3,066 | 3,098 | +0.13% | 284,000 | - | -2.94% | - | - |
| 06/02 | 3,136 | 3,143 | 3,088 | 3,094 | -2.18% | 395,100 | - | -3.28% | - | - |
| 06/01 | 3,180 | 3,183 | 3,137 | 3,163 | -0.75% | 325,700 | - | -1.43% | - | - |
| 05/29 | 3,180 | 3,223 | 3,176 | 3,187 | +0.47% | 328,100 | - | -0.96% | - | - |
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 | |
| 2008年 2月期 | 2,390 239,000 5/8 239,000 5/7 | 1,650 165,000 1/23 | 1,348,800 13,488 4/4 | - | - | +9.85% 10/15 | -10.68% 8/7 |
| 2009年 2月期 | 1,800 180,000 3/19 | 684 68,400 10/10 | 1,653,500 16,535 4/24 | - | - | +17.52% 11/10 | -30.62% 10/10 |
| 2010年 2月期 | 1,168 116,800 8/24 116,800 8/17 | 985 98,500 2/24 | 520,100 5,201 2/23 | - | - | +4.77% 6/15 | -5.94% 11/24 |
| 2011年 2月期 | 1,116 111,600 2/21 111,600 2/18 | 883 88,300 5/27 | 1,112,800 11,128 4/7 | 739億2439万 | 584億9036万 | +5.42% 6/16 | -18.14% 3/16 |
| 2012年 2月期 | 1,110 111,000 2/15 | 816 81,600 3/15 | 740,300 7,403 4/7 | 735億2695万 | 540億5224万 | +5.01% 12/30 | -6.71% 4/7 |
| 2013年 2月期 | 1,116 111,600 9/5 | 992 99,200 5/28 | 1,423,500 14,235 2/25 | 739億2439万 | 657億1057万 | +3.71% 3/27 | -3.8% 5/18 |
| 2014年 2月期 | 1,567 2/13 | 1,011 101,100 4/2 | 1,349,600 2/25 | 1037億9886万 | 669億6914万 | +15.57% 1/16 | -10.6% 3/17 |
| 2015年 2月期 | 1,524 7/24 | 1,199 10/17 | 3,265,500 8/12 | 1009億5052万 | 766億6465万 | +6.16% 7/8 | -7.98% 10/17 |
| 2016年 2月期 | 1,600 10/7 10/6 | 1,280 3/9 3/6 他3件 | 2,167,900 7/10 | 1042億729万 | 818億4384万 | +7.99% 10/6 | -10.33% 1/21 |
| 2017年 2月期 | 1,740 1/13 | 1,300 6/24 | 1,484,300 8/26 | 1133億2543万 | 846億6842万 | +7.57% 1/13 | -6.35% 6/24 |
| 2018年 2月期 | 2,019 7/14 | 1,558 4/3 | 1,776,000 8/29 | 1314億9657万 | 1014億7185万 | +8.87% 4/20 | -4.63% 9/5 |
| 2019年 2月期 | 2,275 4/9 | 1,666 12/25 | 4,399,900 7/9 | 1481億6974万 | 1085億584万 | +8.91% 4/9 | -16.84% 7/9 |
| 2020年 2月期 | 3,050 1/10 | 1,669 4/22 | 4,966,200 1/14 | 1986億4515万 | 1087億123万 | +17.87% 10/7 | -22.99% 3/13 |
| 2021年 2月期 | 2,552 5/28 | 1,709 3/17 | 3,268,500 10/12 | 1662億1063万 | 1113億641万 | +10.64% 1/28 | -15.5% 7/30 |
| 2022年 2月期 | 2,468 1/18 | 1,982 5/27 5/13 | 2,113,000 10/14 | 1607億3974万 | 1290億8678万 | +7.81% 11/8 | -7.1% 4/27 |
| 2023年 2月期 | 2,622 7/20 | 2,176 10/13 | 2,382,100 2/24 | 1707億6970万 | 1417億2191万 | +4.89% 6/7 | -8.22% 9/7 |
| 2024年 2月期 | 3,585 11/1 | 2,329 3/1 | 2,660,200 10/12 | 2334億8946万 | 1516億8674万 | +15.62% 10/31 | -6.25% 12/15 |
| 2025年 2月期 | 3,441 4/1 | 2,700 7/22 | 5,736,200 4/11 | 2241億1080万 | 1758億4980万 | +7.65% 8/20 | -11.45% 4/11 |
| 2026年 2月期 | 3,495 8/21 | 2,830 4/7 | 3,480,200 8/29 | 2276億2780万 | 1843億1664万 | +10.86% 4/22 | -8.08% 9/9 |
| 最新 | 4,343 2026/10/23 | 685,500 | 2828億5767万 | +11.82% 3,884 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -17%（0.83倍）
- 2002/12/30 vs 2001/12/28
- -3%（0.97倍）
- 2003/12/30 vs 2002/12/30
- -11%（0.89倍）
- 2004/12/30 vs 2003/12/30
- 3%（1.03倍）
- 2005/12/30 vs 2004/12/30
- 37%（1.37倍）
- 2006/12/29 vs 2005/12/30
- -14%（0.86倍）
- 2007/12/28 vs 2006/12/29
- -1%（0.99倍）
- 2008/12/30 vs 2007/12/28
- -43%（0.57倍）
- 2009/12/30 vs 2008/12/30
- -7%（0.93倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- 6%（1.06倍）
- 2012/12/28 vs 2011/12/30
- -2%（0.98倍）
- 2013/12/30 vs 2012/12/28
- 22%（1.22倍）
- 2014/12/30 vs 2013/12/30
- 7%（1.07倍）
- 2015/12/30 vs 2014/12/30
- 13%（1.13倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 19%（1.19倍）
- 2018/12/28 vs 2017/12/29
- -5%（0.95倍）
- 2019/12/30 vs 2018/12/28
- 61%（1.61倍）
- 2020/12/30 vs 2019/12/30
- -34%（0.66倍）
- 2021/12/30 vs 2020/12/30
- 22%（1.22倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 40%（1.4倍）
- 2024/12/30 vs 2023/12/29
- -3%（0.97倍）
- 2025/12/30 vs 2024/12/30
- -1%（0.99倍）
- 2026/10/23 vs 2025/12/30
- 41%（1.41倍）
- 過去安値
684円（2008/10/10） - 535%（6.35倍）
4,343円（10/23）
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。
