吉野家 HD（9861）の株価チャート
株価
7/27
- 前日 (7/24)
- 3,612
- 始値
- 3,649
- 高値
- 3,718
- 安値
- 3,615
- 終値 +2.63%
- 3,707
- 出来高 +11.22%
- 500,600
乖離率
- 株価（5日）
移動平均値 - +3.26%
3,590 - 株価（25日）
移動平均値 - +10.89%
3,343 - 出来高（5日）
移動平均値 - -1.99%
510,780
2026/03/02～2026/07/27
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 | ||||||||||
| 07/27 | 3,649 | 3,718 | 3,615 | 3,707 | +2.63% | 500,600 | 2414億3527万 | +10.89% | 48.97 | 3.46 |
| 07/24 | 3,497 | 3,614 | 3,488 | 3,612 | +2.94% | 450,100 | 2352億4796万 | +8.93% | 47.71 | 3.37 |
| 07/23 | 3,491 | 3,520 | 3,473 | 3,509 | -0.85% | 433,100 | 2285億3961万 | +6.59% | 46.35 | 3.27 |
| 07/22 | 3,503 | 3,554 | 3,487 | 3,539 | -1.28% | 548,300 | 2304億9350万 | +8.09% | 46.75 | 3.3 |
| 07/21 | 3,659 | 3,695 | 3,570 | 3,585 | -1.83% | 621,800 | 2334億8946万 | +10.04% | 47.36 | 3.34 |
| 07/17 | 3,654 | 3,713 | 3,638 | 3,652 | +0.97% | 546,400 | 2378億5314万 | +12.75% | 48.24 | 3.41 |
| 07/16 | 3,649 | 3,652 | 3,610 | 3,617 | -0.25% | 546,900 | 2355億7361万 | +12.36% | 47.78 | 3.37 |
| 07/15 | 3,689 | 3,740 | 3,613 | 3,626 | -0.52% | 580,800 | 2361億5977万 | +13.31% | 47.9 | 3.38 |
| 07/14 | 3,656 | 3,730 | 3,639 | 3,645 | +1.65% | 1,209,300 | 2373億9723万 | +14.66% | 48.15 | 3.4 |
| 07/13 | 3,452 | 3,616 | 3,444 | 3,586 | +5.28% | 1,221,700 | 2335億5459万 | +13.7% | 47.37 | 3.34 |
| 07/10 | 3,431 | 3,438 | 3,375 | 3,406 | +1.34% | 687,500 | 2218億3127万 | +8.64% | 44.99 | 3.18 |
| 07/09 | 3,450 | 3,525 | 3,351 | 3,361 | +0.96% | 1,618,600 | 2189億44万 | +7.69% | 44.4 | 3.13 |
| 07/08 | 3,332 | 3,390 | 3,308 | 3,329 | +0.76% | 573,200 | 2168億1629万 | +7.04% | 43.97 | 3.1 |
| 07/07 | 3,224 | 3,304 | 3,215 | 3,304 | +1.98% | 481,300 | 2151億8805万 | +6.55% | 43.64 | 3.08 |
| 07/06 | 3,217 | 3,250 | 3,206 | 3,240 | +1.31% | 353,200 | 2110億1976万 | +4.75% | 42.8 | 3.02 |
| 07/03 | 3,147 | 3,215 | 3,141 | 3,198 | +2.76% | 622,200 | 2082億8432万 | +3.53% | 42.24 | 2.98 |
| 07/02 | 3,108 | 3,119 | 3,095 | 3,112 | +1.6% | 341,700 | 2026億8318万 | +0.74% | 41.11 | 2.9 |
| 07/01 | 3,106 | 3,120 | 3,063 | 3,063 | -2.2% | 395,300 | 1994億9183万 | -0.91% | 40.46 | 2.86 |
| 06/30 | 3,188 | 3,189 | 3,126 | 3,132 | -1.57% | 297,200 | 2039億8577万 | +1.2% | 41.37 | 2.92 |
| 06/29 | 3,080 | 3,186 | 3,073 | 3,182 | +3.99% | 572,800 | 2072億4225万 | +2.74% | 42.03 | 2.97 |
| 06/26 | 3,060 | 3,070 | 3,041 | 3,060 | +0.16% | 258,300 | 1992億9644万 | -1.26% | 40.42 | 2.85 |
| 06/25 | 3,058 | 3,075 | 3,044 | 3,055 | +0.66% | 291,600 | 1989億7079万 | -1.64% | 40.36 | 2.85 |
| 06/24 | 3,008 | 3,052 | 3,008 | 3,035 | +0.86% | 364,000 | 1976億6820万 | -2.47% | 40.09 | 2.83 |
| 06/23 | 3,002 | 3,017 | 2,989 | 3,009 | -0.3% | 423,500 | 1959億7484万 | -3.59% | 39.75 | 2.81 |
| 06/22 | 3,023 | 3,023 | 3,001 | 3,018 | +0.03% | 268,100 | 1965億6100万 | -3.55% | 39.87 | 2.81 |
| 06/19 | 3,032 | 3,036 | 3,005 | 3,017 | -0.13% | 417,300 | 1964億9587万 | -3.73% | 39.85 | 2.81 |
| 06/18 | 3,060 | 3,060 | 3,012 | 3,021 | -1.44% | 604,100 | 1967億5639万 | -3.76% | 39.91 | 2.82 |
| 06/17 | 3,139 | 3,155 | 3,061 | 3,065 | -1.76% | 365,200 | 1996億2209万 | -2.57% | 40.49 | 2.86 |
| 06/16 | 3,112 | 3,132 | 3,084 | 3,120 | -0.06% | 336,200 | 2032億422万 | -1.05% | 41.21 | 2.91 |
| 06/15 | 3,157 | 3,186 | 3,122 | 3,122 | -0.6% | 296,500 | 2033億3448万 | -1.11% | 41.24 | 2.91 |
| 06/12 | 3,141 | 3,164 | 3,121 | 3,141 | -0.41% | 406,600 | 2045億7194万 | -0.66% | 41.49 | 2.93 |
| 06/11 | 3,122 | 3,165 | 3,111 | 3,154 | +1.51% | 298,800 | 2054億1862万 | -0.32% | 41.66 | 2.94 |
| 06/10 | 3,050 | 3,111 | 3,038 | 3,107 | +2.81% | 401,000 | 2023億5753万 | -1.86% | 41.04 | 2.9 |
| 06/09 | 3,095 | 3,105 | 3,020 | 3,022 | -2.23% | 463,200 | 1968億2152万 | -4.64% | 39.92 | 2.82 |
| 06/08 | 3,095 | 3,152 | 3,069 | 3,091 | +0.52% | 475,100 | 2013億1546万 | -2.65% | 40.83 | 2.88 |
| 06/05 | 3,108 | 3,121 | 3,073 | 3,075 | -0.26% | 319,400 | 2002億7339万 | -3.27% | 40.62 | 2.87 |
| 06/04 | 3,098 | 3,115 | 3,079 | 3,083 | -0.48% | 257,300 | 2007億9442万 | -3.2% | 40.72 | 2.88 |
| 06/03 | 3,088 | 3,112 | 3,066 | 3,098 | +0.13% | 284,000 | 2017億7137万 | -2.94% | 40.92 | 2.89 |
| 06/02 | 3,136 | 3,143 | 3,088 | 3,094 | -2.18% | 395,100 | 2015億1085万 | -3.28% | 40.87 | 2.89 |
| 06/01 | 3,180 | 3,183 | 3,137 | 3,163 | -0.75% | 325,700 | 2060億479万 | -1.43% | 41.78 | 2.95 |
| 05/29 | 3,180 | 3,223 | 3,176 | 3,187 | +0.47% | 328,100 | 2075億6790万 | -0.96% | 42.1 | 2.97 |
| 05/28 | 3,163 | 3,177 | 3,150 | 3,172 | +0.67% | 313,700 | 2065億9095万 | -1.52% | 41.9 | 2.96 |
| 05/27 | 3,150 | 3,160 | 3,112 | 3,151 | -0.79% | 328,900 | 2052億2323万 | -2.36% | 41.62 | 2.94 |
| 05/26 | 3,226 | 3,235 | 3,176 | 3,176 | -1.85% | 294,900 | 2068億5147万 | -1.91% | 41.95 | 2.96 |
| 05/25 | 3,235 | 3,253 | 3,208 | 3,236 | +0.09% | 329,200 | 2107億5924万 | -0.43% | 42.75 | 3.02 |
| 05/22 | 3,219 | 3,241 | 3,187 | 3,233 | +0.47% | 270,800 | 2105億6386万 | -0.71% | 42.71 | 3.02 |
| 05/21 | 3,254 | 3,269 | 3,218 | 3,218 | -1.08% | 264,600 | 2095億8691万 | -1.38% | 42.51 | 3 |
| 05/20 | 3,234 | 3,270 | 3,225 | 3,253 | +1.18% | 290,600 | 2118億6645万 | -0.58% | 42.97 | 3.03 |
| 05/19 | 3,150 | 3,216 | 3,148 | 3,215 | +2.88% | 303,400 | 2093億9152万 | -1.86% | 42.47 | 3 |
| 05/18 | 3,169 | 3,175 | 3,125 | 3,125 | -1.14% | 317,200 | 2035億2986万 | -4.84% | 41.28 | 2.91 |
| 05/15 | 3,171 | 3,175 | 3,134 | 3,161 | -0.5% | 306,500 | 2058億7453万 | -4.15% | 41.76 | 2.95 |
| 05/14 | 3,243 | 3,243 | 3,162 | 3,177 | -2.04% | 317,300 | 2069億1660万 | -3.96% | 41.97 | 2.96 |
| 05/13 | 3,223 | 3,260 | 3,213 | 3,243 | +0.71% | 297,200 | 2112億1515万 | -2.2% | 42.84 | 3.02 |
| 05/12 | 3,250 | 3,258 | 3,216 | 3,220 | -0.83% | 225,700 | 2097億1717万 | -3.01% | 42.53 | 3 |
| 05/11 | 3,215 | 3,249 | 3,197 | 3,247 | +1.18% | 326,600 | 2114億7567万 | -2.35% | 42.89 | 3.03 |
| 05/08 | 3,227 | 3,242 | 3,185 | 3,209 | +0.28% | 366,200 | 2090億75万 | -3.55% | 42.39 | 2.99 |
| 05/07 | 3,166 | 3,208 | 3,152 | 3,200 | +0.57% | 420,500 | 2084億1458万 | -3.9% | 42.27 | 2.98 |
| 05/01 | 3,159 | 3,182 | 3,129 | 3,182 | +0.73% | 292,200 | 2072億4225万 | -4.62% | 42.03 | 2.97 |
| 04/30 | 3,178 | 3,198 | 3,151 | 3,159 | -1.59% | 459,800 | 2057億4427万 | -5.42% | 41.73 | 2.95 |
| 04/28 | 3,170 | 3,213 | 3,139 | 3,210 | +0.09% | 409,300 | 2090億6588万 | -4.04% | 42.4 | 2.99 |
| 04/27 | 3,255 | 3,265 | 3,206 | 3,207 | -1.78% | 333,500 | 2088億7049万 | -4.18% | 42.36 | 2.99 |
| 04/24 | 3,240 | 3,286 | 3,232 | 3,265 | -0.49% | 235,100 | 2126億4800万 | -2.42% | 43.13 | 3.04 |
| 04/23 | 3,311 | 3,330 | 3,255 | 3,281 | -1.94% | 304,600 | 2136億9007万 | -1.85% | 43.34 | 3.06 |
| 04/22 | 3,379 | 3,406 | 3,332 | 3,346 | -0.92% | 241,600 | 2179億2350万 | +0.12% | 44.2 | 3.12 |
| 04/21 | 3,339 | 3,395 | 3,310 | 3,377 | +3.3% | 502,900 | 2199億4251万 | +1.2% | 44.61 | 3.15 |
| 04/20 | 3,325 | 3,331 | 3,247 | 3,269 | -1.68% | 394,600 | 2129億852万 | -1.8% | 43.18 | 3.05 |
| 04/17 | 3,395 | 3,410 | 3,305 | 3,325 | -2.92% | 430,400 | 2165億5578万 | +0.03% | 43.92 | 3.1 |
| 04/16 | 3,471 | 3,496 | 3,423 | 3,425 | -0.87% | 327,900 | 2230億6873万 | +3.29% | 45.24 | 3.19 |
| 04/15 | 3,429 | 3,483 | 3,429 | 3,455 | +1.38% | 416,900 | 2250億2262万 | +4.6% | 45.64 | 3.22 |
| 04/14 | 3,392 | 3,424 | 3,369 | 3,408 | +0.32% | 500,600 | 2219億6153万 | +3.62% | 45.02 | 3.18 |
| 04/13 | 3,428 | 3,477 | 3,395 | 3,397 | -1.08% | 544,800 | 2212億4510万 | +3.66% | 44.87 | 3.17 |
| 04/10 | 3,426 | 3,485 | 3,326 | 3,434 | +2.32% | 849,000 | 2236億5490万 | +5.18% | 45.36 | 3.2 |
| 04/09 | 3,440 | 3,460 | 3,351 | 3,356 | -2.27% | 533,800 | 2185億7479万 | +3.23% | 44.33 | 3.13 |
| 04/08 | 3,458 | 3,480 | 3,421 | 3,434 | -0.58% | 569,000 | 2236億5490万 | +5.99% | 45.36 | 3.2 |
| 04/07 | 3,440 | 3,475 | 3,434 | 3,454 | +1.2% | 540,500 | 2249億5749万 | +7.1% | 45.63 | 3.22 |
| 04/06 | 3,400 | 3,443 | 3,399 | 3,413 | +0.56% | 281,800 | 2222億8718万 | +6.32% | 45.08 | 3.18 |
| 04/03 | 3,343 | 3,405 | 3,339 | 3,394 | +1.8% | 316,500 | 2210億4971万 | +6.16% | 44.83 | 3.17 |
| 04/02 | 3,335 | 3,375 | 3,326 | 3,334 | -0.45% | 285,500 | 2171億4194万 | +4.71% | 44.04 | 3.11 |
| 04/01 | 3,284 | 3,349 | 3,278 | 3,349 | +1.64% | 319,400 | 2181億1888万 | +5.41% | 44.24 | 3.12 |
| 03/31 | 3,314 | 3,318 | 3,277 | 3,295 | +0.18% | 300,200 | 2146億189万 | +3.98% | 43.53 | 3.07 |
| 03/30 | 3,300 | 3,306 | 3,244 | 3,289 | -1.53% | 481,000 | 2142億1111万 | +4.02% | 43.45 | 3.07 |
| 03/27 | 3,305 | 3,341 | 3,300 | 3,340 | +1.46% | 452,500 | 2175億3272万 | +5.8% | 44.12 | 3.11 |
| 03/26 | 3,280 | 3,304 | 3,280 | 3,292 | +0.73% | 325,700 | 2144億650万 | +4.54% | 43.49 | 3.07 |
| 03/25 | 3,262 | 3,286 | 3,246 | 3,268 | +0.37% | 362,900 | 2128億4339万 | +3.94% | 43.17 | 3.05 |
| 03/24 | 3,228 | 3,267 | 3,227 | 3,256 | +1.97% | 422,500 | 2120億6184万 | +3.69% | 43.01 | 3.04 |
| 03/23 | 3,190 | 3,207 | 3,168 | 3,193 | -0.09% | 371,700 | 2079億5867万 | +1.85% | 42.18 | 2.98 |
| 03/19 | 3,240 | 3,279 | 3,196 | 3,196 | -1.93% | 453,400 | 2081億5406万 | +2.04% | 42.22 | 2.98 |
| 03/18 | 3,200 | 3,259 | 3,187 | 3,259 | +1.56% | 400,700 | 2122億5722万 | +4.12% | 43.05 | 3.04 |
| 03/17 | 3,190 | 3,226 | 3,187 | 3,209 | +1.17% | 360,300 | 2090億75万 | +2.72% | 42.39 | 2.99 |
| 03/16 | 3,167 | 3,204 | 3,148 | 3,172 | +0.7% | 618,400 | 2065億9095万 | +1.73% | 41.9 | 2.96 |
| 03/13 | 3,130 | 3,156 | 3,123 | 3,150 | +0.8% | 583,200 | 2051億5810万 | +1.12% | 41.61 | 2.94 |
| 03/12 | 3,090 | 3,125 | 3,070 | 3,125 | +0.77% | 423,900 | 2035億2986万 | +0.45% | 41.28 | 2.91 |
| 03/11 | 3,117 | 3,127 | 3,101 | 3,101 | -0.51% | 311,700 | 2019億6675万 | -0.26% | 40.96 | 2.89 |
| 03/10 | 3,120 | 3,123 | 3,095 | 3,117 | +0.32% | 360,400 | 2030億883万 | +0.32% | 41.17 | 2.91 |
| 03/09 | 3,050 | 3,115 | 3,040 | 3,107 | +0.23% | 546,500 | 2023億5753万 | +0.06% | 41.04 | 2.9 |
| 03/06 | 3,055 | 3,100 | 3,025 | 3,100 | +0.88% | 332,400 | 2019億162万 | -0.06% | 40.95 | 2.89 |
| 03/05 | 3,096 | 3,114 | 3,071 | 3,073 | -0.1% | 373,400 | 2001億4313万 | -0.84% | 40.59 | 2.87 |
| 03/04 | 3,024 | 3,085 | 2,997 | 3,076 | +0.82% | 596,000 | 2003億3852万 | -0.71% | 40.63 | 2.87 |
| 03/03 | 3,062 | 3,093 | 3,039 | 3,051 | -1.45% | 460,000 | 1987億1028万 | -1.52% | 40.3 | 2.85 |
| 03/02 | 3,051 | 3,123 | 3,036 | 3,096 | +0.1% | 810,600 | 2016億4111万 | -0.06% | 40.9 | 2.89 |
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 | 3,707 2026/7/27 | 500,600 | 2414億3527万 | +10.89% 3,343 | |||
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）
- 2026/07/27 vs 2025/12/30
- 21%（1.21倍）
- 過去安値
684円（2008/10/10） - 442%（5.42倍）
3,707円（7/27）
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。
