- 9887
- 2026/10/01
- 時価
- 1060億円
- PER 予
- 27.91倍
- 2010年以降
- 赤字-75.23倍
（2010-2026年） - PBR
- 1.83倍
- 2010年以降
- 0.74-2.92倍
（2010-2026年） - 配当 予
- 0.5%
- ROE 予
- 6.56%
- ROA 予
- 2.8%
- 資料
- Link
- CSV,JSON
松屋フーズ HD（9887）の株価チャート
株価
10/1
- 前日 (9/30)
- 5,100
- 始値
- 5,070
- 高値
- 5,170
- 安値
- 5,070
- 終値 +0.98%
- 5,150
- 出来高 -33.62%
- 31,200
乖離率
- 株価（5日）
移動平均値 - +0.66%
5,116 - 株価（25日）
移動平均値 - -1.7%
5,239 - 出来高（5日）
移動平均値 - -67.25%
95,280
2026/05/08～2026/10/01
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 | ||||||||||
| 10/01 | 5,070 | 5,170 | 5,070 | 5,150 | +0.98% | 31,200 | - | -1.7% | - | - |
| 09/30 | 5,090 | 5,140 | 5,020 | 5,100 | 0% | 47,000 | - | -2.69% | - | - |
| 09/29 | 5,080 | 5,140 | 4,950 | 5,100 | 0% | 94,500 | - | -2.71% | - | - |
| 09/28 | 5,200 | 5,200 | 5,060 | 5,100 | -0.58% | 211,300 | - | -2.67% | - | - |
| 09/25 | 5,200 | 5,200 | 5,080 | 5,130 | -0.77% | 92,400 | - | -1.97% | - | - |
| 09/24 | 5,210 | 5,210 | 5,140 | 5,170 | -1.15% | 85,800 | - | -0.98% | - | - |
| 09/18 | 5,250 | 5,260 | 5,200 | 5,230 | -0.38% | 45,700 | - | +0.5% | - | - |
| 09/17 | 5,210 | 5,300 | 5,200 | 5,250 | +0.96% | 48,400 | - | +1% | - | - |
| 09/16 | 5,300 | 5,300 | 5,200 | 5,200 | -1.89% | 48,200 | - | +0.19% | - | - |
| 09/15 | 5,350 | 5,350 | 5,270 | 5,300 | 0% | 35,800 | - | +2.26% | - | - |
| 09/14 | 5,270 | 5,360 | 5,250 | 5,300 | +1.15% | 36,100 | - | +2.47% | - | - |
| 09/11 | 5,260 | 5,330 | 5,200 | 5,240 | -0.76% | 41,200 | - | +1.55% | - | - |
| 09/10 | 5,300 | 5,340 | 5,270 | 5,280 | -0.38% | 36,100 | - | +2.54% | - | - |
| 09/09 | 5,320 | 5,360 | 5,250 | 5,300 | -1.49% | 54,700 | - | +3.23% | - | - |
| 09/08 | 5,290 | 5,400 | 5,270 | 5,380 | +2.48% | 62,900 | - | +5.12% | - | - |
| 09/07 | 5,230 | 5,280 | 5,180 | 5,250 | -0.57% | 52,900 | - | +2.9% | - | - |
| 09/04 | 5,150 | 5,310 | 5,150 | 5,280 | +2.13% | 49,600 | - | +3.69% | - | - |
| 09/03 | 5,180 | 5,210 | 5,130 | 5,170 | +0.39% | 48,900 | - | +1.57% | - | - |
| 09/02 | 5,360 | 5,360 | 5,150 | 5,150 | -4.1% | 72,000 | - | +1.1% | - | - |
| 09/01 | 5,360 | 5,430 | 5,340 | 5,370 | -0.37% | 95,400 | - | +5.46% | - | - |
| 08/31 | 5,350 | 5,390 | 5,280 | 5,390 | +1.7% | 113,500 | - | +6.08% | - | - |
| 08/28 | 5,210 | 5,340 | 5,210 | 5,300 | +0.76% | 57,600 | - | +4.7% | - | - |
| 08/27 | 5,260 | 5,350 | 5,220 | 5,260 | -1.5% | 84,200 | - | +4.28% | - | - |
| 08/26 | 5,260 | 5,340 | 5,230 | 5,340 | +2.1% | 82,500 | - | +6.18% | - | - |
| 08/25 | 5,250 | 5,300 | 5,190 | 5,230 | +0.58% | 92,900 | - | +4.33% | - | - |
| 08/24 | 5,130 | 5,240 | 5,120 | 5,200 | +1.36% | 98,700 | - | +3.92% | - | - |
| 08/21 | 5,050 | 5,160 | 5,050 | 5,130 | +1.38% | 94,200 | - | +2.68% | - | - |
| 08/20 | 4,970 | 5,070 | 4,930 | 5,060 | +2.74% | 99,500 | - | +1.4% | - | - |
| 08/19 | 4,810 | 4,935 | 4,790 | 4,925 | +2.18% | 118,500 | - | -1.34% | - | - |
| 08/18 | 4,745 | 4,860 | 4,725 | 4,820 | +1.47% | 128,100 | - | -3.46% | - | - |
| 08/17 | 4,850 | 4,900 | 4,745 | 4,750 | -6.5% | 290,600 | - | -4.92% | - | - |
| 08/14 | 5,040 | 5,080 | 4,995 | 5,080 | +0.79% | 105,700 | - | +1.56% | - | - |
| 08/13 | 5,010 | 5,060 | 5,010 | 5,040 | +0.2% | 36,300 | - | +0.86% | - | - |
| 08/12 | 5,060 | 5,060 | 5,010 | 5,030 | 0% | 36,200 | - | +0.78% | - | - |
| 08/10 | 5,030 | 5,060 | 4,970 | 5,030 | +0.6% | 40,900 | - | +0.94% | - | - |
| 08/07 | 5,000 | 5,070 | 4,980 | 5,000 | +0.6% | 65,400 | - | +0.56% | - | - |
| 08/06 | 4,935 | 4,985 | 4,875 | 4,970 | +1.53% | 58,800 | - | +0.14% | - | - |
| 08/05 | 4,900 | 4,925 | 4,860 | 4,895 | -0.31% | 59,300 | - | -1.17% | - | - |
| 08/04 | 4,950 | 4,975 | 4,895 | 4,910 | -1.21% | 58,800 | - | -0.77% | - | - |
| 08/03 | 5,010 | 5,040 | 4,850 | 4,970 | -0.8% | 92,000 | - | +0.57% | - | - |
| 07/31 | 5,130 | 5,160 | 5,010 | 5,010 | -4.21% | 69,200 | - | +1.64% | - | - |
| 07/30 | 5,260 | 5,260 | 5,170 | 5,230 | -0.76% | 53,300 | - | +6.47% | - | - |
| 07/29 | 5,100 | 5,330 | 5,100 | 5,270 | +3.33% | 99,400 | - | +7.88% | - | - |
| 07/28 | 5,130 | 5,140 | 5,060 | 5,100 | +0.2% | 64,000 | - | +5.09% | - | - |
| 07/27 | 4,930 | 5,090 | 4,930 | 5,090 | +3.88% | 62,500 | - | +5.45% | - | - |
| 07/24 | 4,845 | 4,920 | 4,820 | 4,900 | +1.03% | 41,400 | - | +2.02% | - | - |
| 07/23 | 4,895 | 4,895 | 4,835 | 4,850 | -1.12% | 50,800 | - | +1.29% | - | - |
| 07/22 | 4,885 | 4,935 | 4,815 | 4,905 | -0.3% | 74,100 | - | +2.68% | - | - |
| 07/21 | 5,050 | 5,070 | 4,895 | 4,920 | -1.8% | 78,200 | - | +3.25% | - | - |
| 07/17 | 5,050 | 5,100 | 5,010 | 5,010 | +0.2% | 47,400 | - | +5.32% | - | - |
| 07/16 | 5,040 | 5,090 | 4,990 | 5,000 | +0.1% | 57,300 | - | +5.4% | - | - |
| 07/15 | 5,040 | 5,080 | 4,975 | 4,995 | -1.87% | 55,800 | - | +5.47% | - | - |
| 07/14 | 4,990 | 5,120 | 4,975 | 5,090 | +2.52% | 112,400 | - | +7.75% | - | - |
| 07/13 | 4,925 | 4,970 | 4,900 | 4,965 | +1.64% | 37,100 | - | +5.59% | - | - |
| 07/10 | 4,900 | 4,940 | 4,860 | 4,885 | -0.31% | 34,800 | - | +4.25% | - | - |
| 07/09 | 4,900 | 4,935 | 4,870 | 4,900 | -1.01% | 44,100 | - | +4.97% | - | - |
| 07/08 | 4,950 | 4,955 | 4,895 | 4,950 | +1.23% | 59,400 | - | +6.47% | - | - |
| 07/07 | 4,840 | 4,925 | 4,815 | 4,890 | +1.03% | 55,700 | - | +5.5% | - | - |
| 07/06 | 4,790 | 4,885 | 4,790 | 4,840 | +1.89% | 48,900 | - | +4.72% | - | - |
| 07/03 | 4,845 | 4,875 | 4,750 | 4,750 | -0.73% | 61,300 | - | +2.9% | - | - |
| 07/02 | 4,760 | 4,855 | 4,725 | 4,785 | +1.7% | 65,800 | - | +3.62% | - | - |
| 07/01 | 4,735 | 4,735 | 4,665 | 4,705 | -1.47% | 69,500 | - | +1.93% | - | - |
| 06/30 | 4,770 | 4,810 | 4,730 | 4,775 | +0.1% | 71,200 | - | +3.35% | - | - |
| 06/29 | 4,650 | 4,770 | 4,650 | 4,770 | +3.02% | 78,000 | - | +3.16% | - | - |
| 06/26 | 4,610 | 4,675 | 4,590 | 4,630 | +0.54% | 70,300 | - | -0.02% | - | - |
| 06/25 | 4,555 | 4,630 | 4,530 | 4,605 | +1.54% | 87,900 | - | -0.9% | - | - |
| 06/24 | 4,490 | 4,595 | 4,475 | 4,535 | +1.11% | 71,200 | - | -2.81% | - | - |
| 06/23 | 4,420 | 4,520 | 4,385 | 4,485 | +0.9% | 89,300 | - | -4.35% | - | - |
| 06/22 | 4,465 | 4,505 | 4,410 | 4,445 | -0.78% | 70,700 | - | -5.71% | - | - |
| 06/19 | 4,500 | 4,545 | 4,445 | 4,480 | -1.32% | 133,300 | - | -5.43% | - | - |
| 06/18 | 4,550 | 4,555 | 4,445 | 4,540 | -0.55% | 140,300 | - | -4.54% | - | - |
| 06/17 | 4,655 | 4,670 | 4,560 | 4,565 | -0.98% | 77,600 | - | -4.42% | - | - |
| 06/16 | 4,720 | 4,750 | 4,570 | 4,610 | -2.33% | 86,600 | - | -3.88% | - | - |
| 06/15 | 4,695 | 4,795 | 4,685 | 4,720 | +0.53% | 63,600 | - | -1.83% | - | - |
| 06/12 | 4,750 | 4,765 | 4,675 | 4,695 | -1.78% | 75,100 | - | -2.63% | - | - |
| 06/11 | 4,720 | 4,790 | 4,705 | 4,780 | +1.7% | 84,500 | - | -1.22% | - | - |
| 06/10 | 4,570 | 4,700 | 4,570 | 4,700 | +3.18% | 101,000 | - | -3.21% | - | - |
| 06/09 | 4,625 | 4,655 | 4,540 | 4,555 | -0.22% | 98,000 | - | -6.62% | - | - |
| 06/08 | 4,470 | 4,605 | 4,470 | 4,565 | +3.4% | 147,500 | - | -6.95% | - | - |
| 06/05 | 4,450 | 4,530 | 4,405 | 4,415 | -0.67% | 93,400 | - | -10.61% | - | - |
| 06/04 | 4,570 | 4,590 | 4,430 | 4,445 | -2.95% | 132,600 | - | -10.69% | - | - |
| 06/03 | 4,550 | 4,595 | 4,485 | 4,580 | +0.22% | 80,400 | - | -8.62% | - | - |
| 06/02 | 4,720 | 4,750 | 4,570 | 4,570 | -2.77% | 112,600 | - | -9.36% | - | - |
| 06/01 | 4,775 | 4,775 | 4,600 | 4,700 | -1.78% | 101,900 | - | -7.44% | - | - |
| 05/29 | 4,790 | 4,875 | 4,785 | 4,785 | +1.06% | 109,800 | - | -6.4% | - | - |
| 05/28 | 4,810 | 4,835 | 4,710 | 4,735 | -1.56% | 96,600 | - | -8% | - | - |
| 05/27 | 4,850 | 4,870 | 4,790 | 4,810 | -1.33% | 81,900 | - | -7.21% | - | - |
| 05/26 | 4,915 | 4,970 | 4,855 | 4,875 | -1.32% | 79,300 | - | -6.59% | - | - |
| 05/25 | 5,050 | 5,050 | 4,885 | 4,940 | -2.18% | 98,300 | - | -5.96% | - | - |
| 05/22 | 5,060 | 5,090 | 5,010 | 5,050 | -0.59% | 35,700 | - | -4.36% | - | - |
| 05/21 | 5,080 | 5,130 | 5,080 | 5,080 | -0.2% | 27,900 | - | -4.24% | - | - |
| 05/20 | 5,150 | 5,150 | 5,020 | 5,090 | -0.78% | 55,000 | - | -4.48% | - | - |
| 05/19 | 5,100 | 5,210 | 5,100 | 5,130 | +2.6% | 80,100 | - | -4.26% | - | - |
| 05/18 | 5,250 | 5,350 | 5,000 | 5,000 | +0.5% | 173,300 | - | -7.2% | - | - |
| 05/15 | 4,990 | 4,990 | 4,920 | 4,975 | -1.29% | 70,100 | - | -8.26% | - | - |
| 05/14 | 5,020 | 5,040 | 4,945 | 5,040 | -0.2% | 65,000 | - | -7.68% | - | - |
| 05/13 | 4,990 | 5,120 | 4,950 | 5,050 | +2.64% | 102,200 | - | -8.06% | - | - |
| 05/12 | 5,070 | 5,070 | 4,900 | 4,920 | -2.96% | 133,400 | - | -10.95% | - | - |
| 05/11 | 5,110 | 5,130 | 5,050 | 5,070 | -0.78% | 86,900 | - | -8.81% | - | - |
| 05/08 | 5,200 | 5,250 | 5,110 | 5,110 | -1.73% | 85,100 | - | -8.5% | - | - |
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 | 2,400 4/10 4/7 | 1,480 11/22 | 286,800 2/14 | - | - | +7.38% 1/19 | -10.73% 8/8 |
| 2008年 3月期 | 1,608 4/2 | 1,205 1/22 | 159,600 3/25 | - | - | +4.45% 10/15 | -10.13% 1/22 |
| 2009年 3月期 | 1,420 3/24 | 974 10/10 | 257,800 3/25 | - | - | +9.39% 3/24 | -19.6% 10/10 |
| 2010年 3月期 | 1,413 3/25 3/24 | 1,262 11/27 | 324,200 3/26 | - | - | +3.72% 1/21 | -2.84% 5/7 |
| 2011年 3月期 | 1,655 3/10 | 1,218 10/21 | 415,700 3/28 | 315億4926万 | 232億1873万 | +8.39% 3/4 | -14.17% 3/15 |
| 2012年 3月期 | 1,695 3/8 3/5 | 1,393 8/9 | 286,600 3/27 | 323億1178万 | 265億5475万 | +5.73% 1/4 | -6.25% 4/4 |
| 2013年 3月期 | 1,755 3/19 | 1,432 10/15 | 327,500 3/26 | 334億5556万 | 272億9821万 | +4.97% 1/11 | -7.7% 4/2 |
| 2014年 3月期 | 1,917 3/25 | 1,451 6/7 | 280,900 3/26 | 365億4562万 | 276億6041万 | +9.83% 1/20 | -6.2% 5/27 |
| 2015年 3月期 | 2,550 12/30 | 1,727 5/19 | 303,600 3/26 | 486億1311万 | 329億2347万 | +14.04% 12/29 | -6.51% 10/17 |
| 2016年 3月期 | 2,994 12/8 | 2,017 8/25 | 284,200 3/28 | 570億7752万 | 384億5202万 | +12.47% 12/3 | -11.39% 8/25 |
| 2017年 3月期 | 4,595 3/22 | 2,604 6/24 | 260,100 3/29 | 875億9893万 | 496億4257万 | +10% 11/8 | -6.24% 4/14 |
| 2018年 3月期 | 4,440 5/9 5/8 | 3,650 2/16 | 232,800 3/28 | 846億4401万 | 695億8348万 | +5.43% 9/19 | -7.63% 2/15 |
| 2019年 3月期 | 3,995 4/9 | 3,335 12/25 | 236,900 3/26 | 761億6055万 | 635億7833万 | +5.33% 3/5 | -11.17% 12/25 |
| 2020年 3月期 | 5,130 1/16 | 3,025 3/13 | 270,800 3/9 | 977億9815万 | 576億6850万 | +10.23% 3/25 | -23.36% 3/13 |
| 2021年 3月期 | 4,060 5/28 | 3,125 7/31 | 173,600 3/29 | 773億9971万 | 595億7490万 | +6.48% 5/13 | -9.86% 7/31 |
| 2022年 3月期 | 3,775 10/6 | 3,370 5/13 | 146,000 9/28 | 719億6647万 | 642億4557万 | +3.91% 4/8 | -4.67% 11/30 |
| 2023年 3月期 | 4,195 3/9 | 3,605 4/1 | 141,000 9/28 | 799億7334万 | 687億2560万 | +5.74% 7/14 | -4.81% 8/9 |
| 2024年 3月期 | 6,340 1/17 | 4,015 4/6 | 175,500 11/7 | 1208億6555万 | 765億4183万 | +14.72% 1/15 | -6.61% 2/15 |
| 2025年 3月期 | 6,980 10/10 | 5,060 5/14 | 177,300 9/27 | 1330億6649万 | 964億6367万 | +13.52% 10/9 | -11.61% 8/5 |
| 2026年 3月期 | 7,560 8/28 | 5,290 4/7 | 790,800 3/4 | 1441億2359万 | 1008億4839万 | +12.06% 8/27 | -13.43% 3/5 |
| 最新 | 5,150 2026/10/1 | 31,200 | 1060億6666万 | -1.7% 5,239 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -46%（0.54倍）
- 2001/12/28 vs 2000/12/29
- 26%（1.26倍）
- 2002/12/30 vs 2001/12/28
- 6%（1.06倍）
- 2003/12/30 vs 2002/12/30
- -10%（0.9倍）
- 2004/12/30 vs 2003/12/30
- 8%（1.08倍）
- 2005/12/30 vs 2004/12/30
- 2%（1.02倍）
- 2006/12/29 vs 2005/12/30
- -31%（0.69倍）
- 2007/12/28 vs 2006/12/29
- -13%（0.87倍）
- 2008/12/30 vs 2007/12/28
- -7%（0.93倍）
- 2009/12/30 vs 2008/12/30
- 1%（1.01倍）
- 2010/12/30 vs 2009/12/30
- 4%（1.04倍）
- 2011/12/30 vs 2010/12/30
- 17%（1.17倍）
- 2012/12/28 vs 2011/12/30
- -3%（0.97倍）
- 2013/12/30 vs 2012/12/28
- 12%（1.12倍）
- 2014/12/30 vs 2013/12/30
- 46%（1.46倍）
- 2015/12/30 vs 2014/12/30
- 13%（1.13倍）
- 2016/12/30 vs 2015/12/30
- 32%（1.32倍）
- 2017/12/29 vs 2016/12/30
- 10%（1.1倍）
- 2018/12/28 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/28
- 25%（1.25倍）
- 2020/12/30 vs 2019/12/30
- -26%（0.74倍）
- 2021/12/30 vs 2020/12/30
- 7%（1.07倍）
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/30
- 39%（1.39倍）
- 2024/12/30 vs 2023/12/29
- 18%（1.18倍）
- 2025/12/30 vs 2024/12/30
- 0%（1倍）
- 2026/10/01 vs 2025/12/30
- -21%（0.79倍）
- 過去安値
974円（2008/10/10） - 429%（5.29倍）
5,150円（10/1）
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。
