吉野家 HD（9861）の株価チャート
株価
5/14
- 前日 (5/13)
- 3,243
- 始値
- 3,243
- 高値
- 3,243
- 安値
- 3,162
- 終値 -2.04%
- 3,177
- 出来高 +6.76%
- 317,300
乖離率
- 株価（5日）
移動平均値 - -1.3%
3,219 - 株価（25日）
移動平均値 - -3.96%
3,308 - 出来高（5日）
移動平均値 - +3.49%
306,600
2025/12/11～2026/05/14
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 | ||||||||||
| 05/14 | 3,243 | 3,243 | 3,162 | 3,177 | -2.04% | 317,300 | 2069億1660万 | -3.96% | 41.97 | 3.02 |
| 05/13 | 3,223 | 3,260 | 3,213 | 3,243 | +0.71% | 297,200 | 2112億1515万 | -2.2% | 42.84 | 3.09 |
| 05/12 | 3,250 | 3,258 | 3,216 | 3,220 | -0.83% | 225,700 | 2097億1717万 | -3.01% | 42.53 | 3.07 |
| 05/11 | 3,215 | 3,249 | 3,197 | 3,247 | +1.18% | 326,600 | 2114億7567万 | -2.35% | 42.89 | 3.09 |
| 05/08 | 3,227 | 3,242 | 3,185 | 3,209 | +0.28% | 366,200 | 2090億75万 | -3.55% | 42.39 | 3.05 |
| 05/07 | 3,166 | 3,208 | 3,152 | 3,200 | +0.57% | 420,500 | 2084億1458万 | -3.9% | 42.27 | 3.05 |
| 05/01 | 3,159 | 3,182 | 3,129 | 3,182 | +0.73% | 292,200 | 2072億4225万 | -4.62% | 42.03 | 3.03 |
| 04/30 | 3,178 | 3,198 | 3,151 | 3,159 | -1.59% | 459,800 | 2057億4427万 | -5.42% | 41.73 | 3.01 |
| 04/28 | 3,170 | 3,213 | 3,139 | 3,210 | +0.09% | 409,300 | 2090億6588万 | -4.04% | 42.4 | 3.06 |
| 04/27 | 3,255 | 3,265 | 3,206 | 3,207 | -1.78% | 333,500 | 2088億7049万 | -4.18% | 42.36 | 3.05 |
| 04/24 | 3,240 | 3,286 | 3,232 | 3,265 | -0.49% | 235,100 | 2126億4800万 | -2.42% | 43.13 | 3.11 |
| 04/23 | 3,311 | 3,330 | 3,255 | 3,281 | -1.94% | 304,600 | 2136億9007万 | -1.85% | 43.34 | 3.12 |
| 04/22 | 3,379 | 3,406 | 3,332 | 3,346 | -0.92% | 241,600 | 2179億2350万 | +0.12% | 44.2 | 3.19 |
| 04/21 | 3,339 | 3,395 | 3,310 | 3,377 | +3.3% | 502,900 | 2199億4251万 | +1.2% | 44.61 | 3.21 |
| 04/20 | 3,325 | 3,331 | 3,247 | 3,269 | -1.68% | 394,600 | 2129億852万 | -1.8% | 43.18 | 3.11 |
| 04/17 | 3,395 | 3,410 | 3,305 | 3,325 | -2.92% | 430,400 | 2165億5578万 | +0.03% | 43.92 | 3.17 |
| 04/16 | 3,471 | 3,496 | 3,423 | 3,425 | -0.87% | 327,900 | 2230億6873万 | +3.29% | 45.24 | 3.26 |
| 04/15 | 3,429 | 3,483 | 3,429 | 3,455 | +1.38% | 416,900 | 2250億2262万 | +4.6% | 45.64 | 3.29 |
| 04/14 | 3,392 | 3,424 | 3,369 | 3,408 | +0.32% | 500,600 | 2219億6153万 | +3.62% | 45.02 | 3.24 |
| 04/13 | 3,428 | 3,477 | 3,395 | 3,397 | -1.08% | 544,800 | 2212億4510万 | +3.66% | 44.87 | 3.23 |
| 04/10 | 3,426 | 3,485 | 3,326 | 3,434 | +2.32% | 849,000 | 2236億5490万 | +5.18% | 45.36 | 3.27 |
| 04/09 | 3,440 | 3,460 | 3,351 | 3,356 | -2.27% | 533,800 | 2185億7479万 | +3.23% | 44.33 | 3.19 |
| 04/08 | 3,458 | 3,480 | 3,421 | 3,434 | -0.58% | 569,000 | 2236億5490万 | +5.99% | 45.36 | 3.27 |
| 04/07 | 3,440 | 3,475 | 3,434 | 3,454 | +1.2% | 540,500 | 2249億5749万 | +7.1% | 45.63 | 3.29 |
| 04/06 | 3,400 | 3,443 | 3,399 | 3,413 | +0.56% | 281,800 | 2222億8718万 | +6.32% | 45.08 | 3.25 |
| 04/03 | 3,343 | 3,405 | 3,339 | 3,394 | +1.8% | 316,500 | 2210億4971万 | +6.16% | 44.83 | 3.23 |
| 04/02 | 3,335 | 3,375 | 3,326 | 3,334 | -0.45% | 285,500 | 2171億4194万 | +4.71% | 44.04 | 3.17 |
| 04/01 | 3,284 | 3,349 | 3,278 | 3,349 | +1.64% | 319,400 | 2181億1888万 | +5.41% | 44.24 | 3.19 |
| 03/31 | 3,314 | 3,318 | 3,277 | 3,295 | +0.18% | 300,200 | 2146億189万 | +3.98% | 43.53 | 3.14 |
| 03/30 | 3,300 | 3,306 | 3,244 | 3,289 | -1.53% | 481,000 | 2142億1111万 | +4.02% | 43.45 | 3.13 |
| 03/27 | 3,305 | 3,341 | 3,300 | 3,340 | +1.46% | 452,500 | 2175億3272万 | +5.8% | 44.12 | 3.18 |
| 03/26 | 3,280 | 3,304 | 3,280 | 3,292 | +0.73% | 325,700 | 2144億650万 | +4.54% | 43.49 | 3.13 |
| 03/25 | 3,262 | 3,286 | 3,246 | 3,268 | +0.37% | 362,900 | 2128億4339万 | +3.94% | 43.17 | 3.11 |
| 03/24 | 3,228 | 3,267 | 3,227 | 3,256 | +1.97% | 422,500 | 2120億6184万 | +3.69% | 43.01 | 3.1 |
| 03/23 | 3,190 | 3,207 | 3,168 | 3,193 | -0.09% | 371,700 | 2079億5867万 | +1.85% | 42.18 | 3.04 |
| 03/19 | 3,240 | 3,279 | 3,196 | 3,196 | -1.93% | 453,400 | 2081億5406万 | +2.04% | 42.22 | 3.04 |
| 03/18 | 3,200 | 3,259 | 3,187 | 3,259 | +1.56% | 400,700 | 2122億5722万 | +4.12% | 43.05 | 3.1 |
| 03/17 | 3,190 | 3,226 | 3,187 | 3,209 | +1.17% | 360,300 | 2090億75万 | +2.72% | 42.39 | 3.05 |
| 03/16 | 3,167 | 3,204 | 3,148 | 3,172 | +0.7% | 618,400 | 2065億9095万 | +1.73% | 41.9 | 3.02 |
| 03/13 | 3,130 | 3,156 | 3,123 | 3,150 | +0.8% | 583,200 | 2051億5810万 | +1.12% | 41.61 | 3 |
| 03/12 | 3,090 | 3,125 | 3,070 | 3,125 | +0.77% | 423,900 | 2035億2986万 | +0.45% | 41.28 | 2.97 |
| 03/11 | 3,117 | 3,127 | 3,101 | 3,101 | -0.51% | 311,700 | 2019億6675万 | -0.26% | 40.96 | 2.95 |
| 03/10 | 3,120 | 3,123 | 3,095 | 3,117 | +0.32% | 360,400 | 2030億883万 | +0.32% | 41.17 | 2.97 |
| 03/09 | 3,050 | 3,115 | 3,040 | 3,107 | +0.23% | 546,500 | 2023億5753万 | +0.06% | 41.04 | 2.96 |
| 03/06 | 3,055 | 3,100 | 3,025 | 3,100 | +0.88% | 332,400 | 2019億162万 | -0.06% | 40.95 | 2.95 |
| 03/05 | 3,096 | 3,114 | 3,071 | 3,073 | -0.1% | 373,400 | 2001億4313万 | -0.84% | 40.59 | 2.93 |
| 03/04 | 3,024 | 3,085 | 2,997 | 3,076 | +0.82% | 596,000 | 2003億3852万 | -0.71% | 40.63 | 2.93 |
| 03/03 | 3,062 | 3,093 | 3,039 | 3,051 | -1.45% | 460,000 | 1987億1028万 | -1.52% | 40.3 | 2.9 |
| 03/02 | 3,051 | 3,123 | 3,036 | 3,096 | +0.1% | 810,600 | 2016億4111万 | -0.06% | 40.9 | 2.95 |
| 02/27 | 3,076 | 3,113 | 3,062 | 3,093 | +0.81% | 543,500 | 2014億4572万 | -0.1% | 42.92 | 2.94 |
| 02/26 | 3,082 | 3,106 | 3,065 | 3,068 | -2.48% | 1,437,400 | 1998億1748万 | -0.84% | 42.57 | 2.92 |
| 02/25 | 3,170 | 3,170 | 3,133 | 3,146 | +0.03% | 1,746,500 | 2048億9758万 | +1.68% | 43.65 | 2.99 |
| 02/24 | 3,150 | 3,169 | 3,145 | 3,145 | +0.22% | 669,300 | 2048億3245万 | +1.81% | 43.64 | 2.99 |
| 02/20 | 3,137 | 3,150 | 3,126 | 3,138 | -0.44% | 364,600 | 2043億7655万 | +1.69% | 43.54 | 2.99 |
| 02/19 | 3,130 | 3,159 | 3,112 | 3,152 | +0.48% | 409,000 | 2052億8836万 | +2.24% | 43.73 | 3 |
| 02/18 | 3,170 | 3,181 | 3,137 | 3,137 | -1.32% | 448,900 | 2043億1142万 | +1.92% | 43.53 | 2.99 |
| 02/17 | 3,170 | 3,180 | 3,145 | 3,179 | +0.79% | 878,400 | 2070億4686万 | +3.45% | 44.11 | 3.03 |
| 02/16 | 3,156 | 3,164 | 3,126 | 3,154 | +0.77% | 575,000 | 2054億1862万 | +2.84% | 43.76 | 3 |
| 02/13 | 3,123 | 3,130 | 3,096 | 3,130 | +0.42% | 519,800 | 2038億5551万 | +2.22% | 43.43 | 2.98 |
| 02/12 | 3,138 | 3,150 | 3,111 | 3,117 | -1.14% | 605,700 | 2030億883万 | +1.93% | 43.25 | 2.97 |
| 02/10 | 3,109 | 3,153 | 3,095 | 3,153 | +1.74% | 671,800 | 2053億5349万 | +3.21% | 43.75 | 3 |
| 02/09 | 3,115 | 3,115 | 3,076 | 3,099 | +0.55% | 433,700 | 2018億3650万 | +1.51% | 43 | 2.95 |
| 02/06 | 3,100 | 3,107 | 3,070 | 3,082 | -0.39% | 446,200 | 2007億2929万 | +0.98% | 42.76 | 2.93 |
| 02/05 | 3,095 | 3,100 | 3,063 | 3,094 | +1.41% | 615,200 | 2015億1085万 | +1.38% | 42.93 | 2.95 |
| 02/04 | 3,036 | 3,071 | 3,036 | 3,051 | -0.16% | 521,500 | 1987億1028万 | -0.03% | 42.33 | 2.9 |
| 02/03 | 3,050 | 3,071 | 3,047 | 3,056 | -0.23% | 488,400 | 1990億3592万 | +0.1% | 42.4 | 2.91 |
| 02/02 | 3,077 | 3,085 | 3,054 | 3,063 | +0.23% | 508,100 | 1994億9183万 | +0.36% | 42.5 | 2.92 |
| 01/30 | 3,055 | 3,062 | 3,031 | 3,056 | +0.46% | 432,500 | 1990億3592万 | +0.13% | 42.4 | 2.91 |
| 01/29 | 3,020 | 3,042 | 3,008 | 3,042 | +0.43% | 503,900 | 1981億2411万 | -0.26% | 42.21 | 2.9 |
| 01/28 | 3,041 | 3,045 | 3,024 | 3,029 | -0.66% | 429,300 | 1972億7743万 | -0.72% | 42.03 | 2.88 |
| 01/27 | 3,059 | 3,059 | 3,031 | 3,049 | -0.33% | 425,100 | 1985億8002万 | -0.13% | 42.31 | 2.9 |
| 01/26 | 3,070 | 3,075 | 3,047 | 3,059 | +0.26% | 568,900 | 1992億3131万 | +0.23% | 42.44 | 2.91 |
| 01/23 | 3,063 | 3,075 | 3,048 | 3,051 | -0.29% | 322,800 | 1987億1028万 | -0.03% | 42.33 | 2.9 |
| 01/22 | 3,040 | 3,077 | 3,039 | 3,060 | +0.79% | 491,600 | 1992億9644万 | +0.23% | 42.46 | 2.91 |
| 01/21 | 3,045 | 3,057 | 3,024 | 3,036 | -0.91% | 610,300 | 1977億3333万 | -0.49% | 42.12 | 2.89 |
| 01/20 | 3,026 | 3,065 | 3,018 | 3,064 | +1.22% | 693,100 | 1995億5696万 | +0.43% | 42.51 | 2.92 |
| 01/19 | 3,080 | 3,091 | 3,027 | 3,027 | -1.66% | 796,800 | 1971億4717万 | -0.79% | 42 | 2.88 |
| 01/16 | 3,065 | 3,078 | 3,040 | 3,078 | +1.08% | 544,900 | 2004億6877万 | +0.85% | 42.71 | 2.93 |
| 01/15 | 3,044 | 3,055 | 3,033 | 3,045 | +0.5% | 386,400 | 1983億1950万 | -0.23% | 42.25 | 2.9 |
| 01/14 | 3,017 | 3,044 | 3,007 | 3,030 | +0.2% | 439,800 | 1973億4256万 | -0.72% | 42.04 | 2.88 |
| 01/13 | 3,034 | 3,061 | 3,015 | 3,024 | -0.3% | 678,700 | 1969億5178万 | -0.95% | 41.96 | 2.88 |
| 01/09 | 3,019 | 3,050 | 3,018 | 3,033 | +0.26% | 622,400 | 1975億3794万 | -0.72% | 42.08 | 2.89 |
| 01/08 | 3,000 | 3,034 | 2,985 | 3,025 | -0.17% | 1,510,500 | 1970億1691万 | -1.08% | 41.97 | 2.88 |
| 01/07 | 3,053 | 3,064 | 3,030 | 3,030 | -0.49% | 744,800 | 1973億4256万 | -1.08% | 42.04 | 2.88 |
| 01/06 | 3,094 | 3,095 | 3,040 | 3,045 | -1.58% | 941,800 | 1983億1950万 | -0.75% | 42.25 | 2.9 |
| 01/05 | 3,076 | 3,117 | 3,073 | 3,094 | +0.75% | 563,000 | 2015億1085万 | +0.68% | 42.93 | 2.95 |
| 2025 | ||||||||||
| 12/30 | 3,092 | 3,094 | 3,067 | 3,071 | -0.29% | 265,300 | 2000億1287万 | -0.19% | 42.61 | 2.92 |
| 12/29 | 3,097 | 3,102 | 3,067 | 3,080 | -0.61% | 321,400 | 2005億9903万 | +0.06% | 42.74 | 2.93 |
| 12/26 | 3,075 | 3,107 | 3,073 | 3,099 | +0.98% | 305,800 | 2018億3650万 | +0.62% | 43 | 2.95 |
| 12/25 | 3,052 | 3,069 | 3,047 | 3,069 | +1.12% | 222,200 | 1998億8261万 | -0.29% | 42.58 | 2.92 |
| 12/24 | 3,048 | 3,067 | 3,034 | 3,035 | -0.75% | 236,800 | 1976億6820万 | -1.4% | 42.11 | 2.89 |
| 12/23 | 3,030 | 3,058 | 3,028 | 3,058 | +1.02% | 271,400 | 1991億6618万 | -0.65% | 42.43 | 2.91 |
| 12/22 | 3,059 | 3,063 | 3,021 | 3,027 | -1.11% | 439,500 | 1971億4717万 | -1.59% | 42 | 2.88 |
| 12/19 | 3,067 | 3,084 | 3,054 | 3,061 | -0.23% | 473,900 | 1993億6157万 | -0.52% | 42.47 | 2.91 |
| 12/18 | 3,049 | 3,079 | 3,040 | 3,068 | +1.25% | 358,600 | 1998億1748万 | -0.2% | 42.57 | 2.92 |
| 12/17 | 3,068 | 3,068 | 3,015 | 3,030 | -1.24% | 367,100 | 1973億4256万 | -1.4% | 42.04 | 2.88 |
| 12/16 | 3,065 | 3,082 | 3,061 | 3,068 | +0.26% | 278,900 | 1998億1748万 | -0.13% | 42.57 | 2.92 |
| 12/15 | 3,045 | 3,063 | 3,035 | 3,060 | +1.36% | 277,400 | 1992億9644万 | -0.33% | 42.46 | 2.91 |
| 12/12 | 3,039 | 3,053 | 3,017 | 3,019 | -0.13% | 378,100 | 1966億2613万 | -1.6% | 41.89 | 2.87 |
| 12/11 | 3,075 | 3,078 | 3,019 | 3,023 | -1.85% | 387,000 | 1968億8665万 | -1.4% | 41.94 | 2.88 |
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 | 974億4532万 | 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 | 3,177 2026/5/14 | 317,300 | 2069億1660万 | -3.96% 3,308 | |||
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）
- 2026/05/14 vs 2025/12/30
- 3%（1.03倍）
- 過去安値
684円（2008/10/10） - 364%（4.64倍）
3,177円（5/14）
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。
