松屋フーズ HD（9887）の株価チャート
株価
7/31
- 前日 (7/30)
- 5,230
- 始値
- 5,130
- 高値
- 5,160
- 安値
- 5,010
- 終値 -4.21%
- 5,010
- 出来高 +29.83%
- 69,200
乖離率
- 株価（5日）
移動平均値 - -2.53%
5,140 - 株価（25日）
移動平均値 - +1.64%
4,929 - 出来高（5日）
移動平均値 - -0.69%
69,680
2026/03/06～2026/07/31
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 | ||||||||||
| 07/31 | 5,130 | 5,160 | 5,010 | 5,010 | -4.21% | 69,200 | 1031億8329万 | +1.64% | 27.15 | 1.79 |
| 07/30 | 5,260 | 5,260 | 5,170 | 5,230 | -0.76% | 53,300 | 1077億1429万 | +6.47% | 28.34 | 1.87 |
| 07/29 | 5,100 | 5,330 | 5,100 | 5,270 | +3.33% | 99,400 | 1085億3811万 | +7.88% | 28.56 | 1.88 |
| 07/28 | 5,130 | 5,140 | 5,060 | 5,100 | +0.2% | 64,000 | 1050億3688万 | +5.09% | 27.64 | 1.82 |
| 07/27 | 4,930 | 5,090 | 4,930 | 5,090 | +3.88% | 62,500 | 1048億3093万 | +5.45% | 27.59 | 1.82 |
| 07/24 | 4,845 | 4,920 | 4,820 | 4,900 | +1.03% | 41,400 | 1009億1779万 | +2.02% | 26.56 | 1.75 |
| 07/23 | 4,895 | 4,895 | 4,835 | 4,850 | -1.12% | 50,800 | 998億8801万 | +1.29% | 26.29 | 1.73 |
| 07/22 | 4,885 | 4,935 | 4,815 | 4,905 | -0.3% | 74,100 | 1010億2077万 | +2.68% | 26.58 | 1.75 |
| 07/21 | 5,050 | 5,070 | 4,895 | 4,920 | -1.8% | 78,200 | 1013億2970万 | +3.25% | 26.66 | 1.76 |
| 07/17 | 5,050 | 5,100 | 5,010 | 5,010 | +0.2% | 47,400 | 1031億8329万 | +5.32% | 27.15 | 1.79 |
| 07/16 | 5,040 | 5,090 | 4,990 | 5,000 | +0.1% | 57,300 | 1029億7734万 | +5.4% | 27.1 | 1.79 |
| 07/15 | 5,040 | 5,080 | 4,975 | 4,995 | -1.87% | 55,800 | 1028億7436万 | +5.47% | 27.07 | 1.78 |
| 07/14 | 4,990 | 5,120 | 4,975 | 5,090 | +2.52% | 112,400 | 1048億3093万 | +7.75% | 27.59 | 1.82 |
| 07/13 | 4,925 | 4,970 | 4,900 | 4,965 | +1.64% | 37,100 | 1022億5649万 | +5.59% | 26.91 | 1.77 |
| 07/10 | 4,900 | 4,940 | 4,860 | 4,885 | -0.31% | 34,800 | 1006億886万 | +4.25% | 26.48 | 1.74 |
| 07/09 | 4,900 | 4,935 | 4,870 | 4,900 | -1.01% | 44,100 | 1009億1779万 | +4.97% | 26.56 | 1.75 |
| 07/08 | 4,950 | 4,955 | 4,895 | 4,950 | +1.23% | 59,400 | 1019億4756万 | +6.47% | 26.83 | 1.77 |
| 07/07 | 4,840 | 4,925 | 4,815 | 4,890 | +1.03% | 55,700 | 1007億1183万 | +5.5% | 26.5 | 1.75 |
| 07/06 | 4,790 | 4,885 | 4,790 | 4,840 | +1.89% | 48,900 | 996億8206万 | +4.72% | 26.23 | 1.73 |
| 07/03 | 4,845 | 4,875 | 4,750 | 4,750 | -0.73% | 61,300 | 978億2847万 | +2.9% | 25.74 | 1.7 |
| 07/02 | 4,760 | 4,855 | 4,725 | 4,785 | +1.7% | 65,800 | 985億4931万 | +3.62% | 25.93 | 1.71 |
| 07/01 | 4,735 | 4,735 | 4,665 | 4,705 | -1.47% | 69,500 | 969億167万 | +1.93% | 25.5 | 1.68 |
| 06/30 | 4,770 | 4,810 | 4,730 | 4,775 | +0.1% | 71,200 | 983億4335万 | +3.35% | 25.88 | 1.71 |
| 06/29 | 4,650 | 4,770 | 4,650 | 4,770 | +3.02% | 78,000 | 982億4038万 | +3.16% | 25.85 | 1.7 |
| 06/26 | 4,610 | 4,675 | 4,590 | 4,630 | +0.54% | 70,300 | 953億5701万 | -0.02% | 25.09 | 1.65 |
| 06/25 | 4,555 | 4,630 | 4,530 | 4,605 | +1.54% | 87,900 | 948億4213万 | -0.9% | 24.96 | 1.64 |
| 06/24 | 4,490 | 4,595 | 4,475 | 4,535 | +1.11% | 71,200 | 934億44万 | -2.81% | 24.58 | 1.62 |
| 06/23 | 4,420 | 4,520 | 4,385 | 4,485 | +0.9% | 89,300 | 923億7067万 | -4.35% | 24.31 | 1.6 |
| 06/22 | 4,465 | 4,505 | 4,410 | 4,445 | -0.78% | 70,700 | 915億4685万 | -5.71% | 24.09 | 1.59 |
| 06/19 | 4,500 | 4,545 | 4,445 | 4,480 | -1.32% | 133,300 | 922億6769万 | -5.43% | 24.28 | 1.6 |
| 06/18 | 4,550 | 4,555 | 4,445 | 4,540 | -0.55% | 140,300 | 935億342万 | -4.54% | 24.61 | 1.62 |
| 06/17 | 4,655 | 4,670 | 4,560 | 4,565 | -0.98% | 77,600 | 940億1831万 | -4.42% | 24.74 | 1.63 |
| 06/16 | 4,720 | 4,750 | 4,570 | 4,610 | -2.33% | 86,600 | 949億4510万 | -3.88% | 24.98 | 1.65 |
| 06/15 | 4,695 | 4,795 | 4,685 | 4,720 | +0.53% | 63,600 | 972億1060万 | -1.83% | 25.58 | 1.69 |
| 06/12 | 4,750 | 4,765 | 4,675 | 4,695 | -1.78% | 75,100 | 966億9572万 | -2.63% | 25.45 | 1.68 |
| 06/11 | 4,720 | 4,790 | 4,705 | 4,780 | +1.7% | 84,500 | 984億4633万 | -1.22% | 25.91 | 1.71 |
| 06/10 | 4,570 | 4,700 | 4,570 | 4,700 | +3.18% | 101,000 | 967億9869万 | -3.21% | 25.47 | 1.68 |
| 06/09 | 4,625 | 4,655 | 4,540 | 4,555 | -0.22% | 98,000 | 938億1235万 | -6.62% | 24.69 | 1.63 |
| 06/08 | 4,470 | 4,605 | 4,470 | 4,565 | +3.4% | 147,500 | 940億1831万 | -6.95% | 24.74 | 1.63 |
| 06/05 | 4,450 | 4,530 | 4,405 | 4,415 | -0.67% | 93,400 | 909億2899万 | -10.61% | 23.93 | 1.58 |
| 06/04 | 4,570 | 4,590 | 4,430 | 4,445 | -2.95% | 132,600 | 915億4685万 | -10.69% | 24.09 | 1.59 |
| 06/03 | 4,550 | 4,595 | 4,485 | 4,580 | +0.22% | 80,400 | 943億2724万 | -8.62% | 24.82 | 1.64 |
| 06/02 | 4,720 | 4,750 | 4,570 | 4,570 | -2.77% | 112,600 | 941億2128万 | -9.36% | 24.77 | 1.63 |
| 06/01 | 4,775 | 4,775 | 4,600 | 4,700 | -1.78% | 101,900 | 967億9869万 | -7.44% | 25.47 | 1.68 |
| 05/29 | 4,790 | 4,875 | 4,785 | 4,785 | +1.06% | 109,800 | 985億4931万 | -6.4% | 25.93 | 1.71 |
| 05/28 | 4,810 | 4,835 | 4,710 | 4,735 | -1.56% | 96,600 | 975億1954万 | -8% | 25.66 | 1.69 |
| 05/27 | 4,850 | 4,870 | 4,790 | 4,810 | -1.33% | 81,900 | 990億6420万 | -7.21% | 26.07 | 1.72 |
| 05/26 | 4,915 | 4,970 | 4,855 | 4,875 | -1.32% | 79,300 | 1004億290万 | -6.59% | 26.42 | 1.74 |
| 05/25 | 5,050 | 5,050 | 4,885 | 4,940 | -2.18% | 98,300 | 1017億4161万 | -5.96% | 26.77 | 1.76 |
| 05/22 | 5,060 | 5,090 | 5,010 | 5,050 | -0.59% | 35,700 | 1040億711万 | -4.36% | 27.37 | 1.8 |
| 05/21 | 5,080 | 5,130 | 5,080 | 5,080 | -0.2% | 27,900 | 1046億2497万 | -4.24% | 27.53 | 1.81 |
| 05/20 | 5,150 | 5,150 | 5,020 | 5,090 | -0.78% | 55,000 | 1048億3093万 | -4.48% | 27.59 | 1.82 |
| 05/19 | 5,100 | 5,210 | 5,100 | 5,130 | +2.6% | 80,100 | 1056億5475万 | -4.26% | 27.8 | 1.83 |
| 05/18 | 5,250 | 5,350 | 5,000 | 5,000 | +0.5% | 173,300 | 1029億7734万 | -7.2% | 27.1 | 1.79 |
| 05/15 | 4,990 | 4,990 | 4,920 | 4,975 | -1.29% | 70,100 | 1024億6245万 | -8.26% | 26.96 | 1.78 |
| 05/14 | 5,020 | 5,040 | 4,945 | 5,040 | -0.2% | 65,000 | 1038億115万 | -7.68% | 27.32 | 1.8 |
| 05/13 | 4,990 | 5,120 | 4,950 | 5,050 | +2.64% | 102,200 | 1040億711万 | -8.06% | 27.37 | 1.8 |
| 05/12 | 5,070 | 5,070 | 4,900 | 4,920 | -2.96% | 133,400 | 1013億2970万 | -10.95% | 26.66 | 1.76 |
| 05/11 | 5,110 | 5,130 | 5,050 | 5,070 | -0.78% | 86,900 | 1044億1902万 | -8.81% | 27.48 | 1.81 |
| 05/08 | 5,200 | 5,250 | 5,110 | 5,110 | -1.73% | 85,100 | 1052億4284万 | -8.5% | 27.69 | 1.82 |
| 05/07 | 5,260 | 5,300 | 5,180 | 5,200 | -1.14% | 71,400 | 1070億9643万 | -7.26% | 28.18 | 1.86 |
| 05/01 | 5,260 | 5,260 | 5,190 | 5,260 | 0% | 57,000 | 1083億3216万 | -6.51% | 28.51 | 1.88 |
| 04/30 | 5,340 | 5,340 | 5,240 | 5,260 | -2.23% | 68,700 | 1083億3216万 | -6.77% | 28.51 | 1.88 |
| 04/28 | 5,380 | 5,380 | 5,300 | 5,380 | 0% | 57,000 | 1108億361万 | -4.93% | 29.16 | 1.92 |
| 04/27 | 5,290 | 5,400 | 5,280 | 5,380 | +1.32% | 44,000 | 1108億361万 | -5.13% | 29.16 | 1.92 |
| 04/24 | 5,350 | 5,350 | 5,270 | 5,310 | -0.56% | 56,700 | 1093億6193万 | -6.48% | 28.78 | 1.9 |
| 04/23 | 5,450 | 5,460 | 5,310 | 5,340 | -2.38% | 78,800 | 1099億7979万 | -6.13% | 28.94 | 1.91 |
| 04/22 | 5,540 | 5,540 | 5,450 | 5,470 | -1.26% | 62,500 | 1126億5720万 | -4.1% | 29.65 | 1.95 |
| 04/21 | 5,690 | 5,690 | 5,530 | 5,540 | -2.12% | 55,100 | 1140億9889万 | -3.05% | 30.02 | 1.98 |
| 04/20 | 5,670 | 5,690 | 5,620 | 5,660 | 0% | 47,200 | 1165億7034万 | -1% | 30.68 | 2.02 |
| 04/17 | 5,680 | 5,720 | 5,640 | 5,660 | -0.53% | 29,000 | 1165億7034万 | -0.95% | 30.68 | 2.02 |
| 04/16 | 5,740 | 5,770 | 5,670 | 5,690 | -0.52% | 36,500 | 1171億8821万 | -0.32% | 30.84 | 2.03 |
| 04/15 | 5,680 | 5,720 | 5,650 | 5,720 | +1.78% | 39,700 | 1178億607万 | +0.28% | 31 | 2.04 |
| 04/14 | 5,690 | 5,730 | 5,590 | 5,620 | -0.71% | 53,300 | 1157億4653万 | -1.35% | 30.46 | 2.01 |
| 04/13 | 5,680 | 5,700 | 5,630 | 5,660 | -0.7% | 45,800 | 1165億7034万 | -0.58% | 30.68 | 2.02 |
| 04/10 | 5,840 | 5,840 | 5,670 | 5,700 | -1.89% | 52,100 | 1173億9416万 | +0.18% | 30.89 | 2.04 |
| 04/09 | 5,900 | 5,910 | 5,800 | 5,810 | -1.19% | 45,800 | 1196億5966万 | +2.27% | 31.49 | 2.07 |
| 04/08 | 5,920 | 5,930 | 5,840 | 5,880 | +0.17% | 64,000 | 1211億135万 | +3.63% | 31.87 | 2.1 |
| 04/07 | 5,890 | 5,930 | 5,840 | 5,870 | 0% | 40,100 | 1208億9539万 | +3.6% | 31.81 | 2.1 |
| 04/06 | 5,900 | 5,910 | 5,830 | 5,870 | -0.34% | 43,200 | 1208億9539万 | +3.58% | 31.81 | 2.1 |
| 04/03 | 5,870 | 5,890 | 5,830 | 5,890 | +0.68% | 25,400 | 1213億730万 | +3.83% | 31.92 | 2.1 |
| 04/02 | 5,800 | 5,890 | 5,800 | 5,850 | +1.04% | 72,300 | 1204億8348万 | +3.05% | 31.71 | 2.09 |
| 04/01 | 5,710 | 5,790 | 5,690 | 5,790 | +1.58% | 55,000 | 1192億4775万 | +1.88% | 31.38 | 2.07 |
| 03/31 | 5,650 | 5,760 | 5,640 | 5,700 | +0.53% | 69,100 | 1166億4461万 | +0.07% | 30.92 | 2.02 |
| 03/30 | 5,620 | 5,700 | 5,570 | 5,670 | +0.18% | 179,400 | 1160億3069万 | -0.74% | 30.75 | 2.01 |
| 03/27 | 5,730 | 5,730 | 5,640 | 5,660 | 0% | 161,000 | 1158億2605万 | -1.29% | 30.7 | 2.01 |
| 03/26 | 5,680 | 5,690 | 5,620 | 5,660 | -0.7% | 78,500 | 1158億2605万 | -1.53% | 30.7 | 2.01 |
| 03/25 | 5,710 | 5,750 | 5,690 | 5,700 | +0.35% | 82,300 | 1166億4461万 | -1.2% | 30.92 | 2.02 |
| 03/24 | 5,620 | 5,710 | 5,600 | 5,680 | +2.16% | 74,300 | 1162億3533万 | -2.24% | 30.81 | 2.02 |
| 03/23 | 5,550 | 5,590 | 5,490 | 5,560 | -0.36% | 85,700 | 1137億7966万 | -5.05% | 30.16 | 1.97 |
| 03/19 | 5,700 | 5,700 | 5,580 | 5,580 | -2.45% | 81,400 | 1141億8894万 | -5.52% | 30.26 | 1.98 |
| 03/18 | 5,710 | 5,720 | 5,630 | 5,720 | +0.35% | 77,500 | 1170億5389万 | -3.9% | 31.02 | 2.03 |
| 03/17 | 5,670 | 5,710 | 5,650 | 5,700 | +1.42% | 52,900 | 1166億4461万 | -4.92% | 30.92 | 2.02 |
| 03/16 | 5,580 | 5,660 | 5,550 | 5,620 | +0.72% | 78,800 | 1150億750万 | -6.95% | 30.48 | 1.99 |
| 03/13 | 5,520 | 5,600 | 5,520 | 5,580 | +0.9% | 53,100 | 1141億8894万 | -8.34% | 30.26 | 1.98 |
| 03/12 | 5,590 | 5,600 | 5,510 | 5,530 | -0.72% | 68,700 | 1131億6574万 | -9.85% | 29.99 | 1.96 |
| 03/11 | 5,580 | 5,640 | 5,550 | 5,570 | +0.36% | 75,300 | 1139億8430万 | -9.84% | 30.21 | 1.98 |
| 03/10 | 5,550 | 5,660 | 5,500 | 5,550 | +0.36% | 116,100 | 1135億7502万 | -10.81% | 30.1 | 1.97 |
| 03/09 | 5,500 | 5,530 | 5,430 | 5,530 | -0.72% | 160,800 | 1131億6574万 | -11.73% | 29.99 | 1.96 |
| 03/06 | 5,520 | 5,600 | 5,430 | 5,570 | +1.46% | 122,600 | 1139億8430万 | -11.66% | 30.21 | 1.98 |
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 | 5,010 2026/7/31 | 69,200 | 1031億8329万 | +1.64% 4,929 | |||
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）
- 2026/07/31 vs 2025/12/30
- -23%（0.77倍）
- 過去安値
974円（2008/10/10） - 414%（5.14倍）
5,010円（7/31）
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。
