松屋フーズ HD（9887）の株価チャート
株価
4/17
- 前日 (4/16)
- 5,690
- 始値
- 5,680
- 高値
- 5,720
- 安値
- 5,640
- 終値 -0.53%
- 5,660
- 出来高 -20.55%
- 29,000
乖離率
- 株価（5日）
移動平均値 - -0.18%
5,670 - 株価（25日）
移動平均値 - -0.95%
5,714 - 出来高（5日）
移動平均値 - -29.03%
40,860
2025/11/19～2026/04/17
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 | ||||||||||
| 04/17 | 5,680 | 5,720 | 5,640 | 5,660 | -0.53% | 29,000 | 1165億7034万 | -0.95% | 39.51 | 2.4 |
| 04/16 | 5,740 | 5,770 | 5,670 | 5,690 | -0.52% | 36,500 | 1171億8821万 | -0.32% | 39.72 | 2.42 |
| 04/15 | 5,680 | 5,720 | 5,650 | 5,720 | +1.78% | 39,700 | 1178億607万 | +0.28% | 39.93 | 2.43 |
| 04/14 | 5,690 | 5,730 | 5,590 | 5,620 | -0.71% | 53,300 | 1157億4653万 | -1.35% | 39.23 | 2.39 |
| 04/13 | 5,680 | 5,700 | 5,630 | 5,660 | -0.7% | 45,800 | 1165億7034万 | -0.58% | 39.51 | 2.4 |
| 04/10 | 5,840 | 5,840 | 5,670 | 5,700 | -1.89% | 52,100 | 1173億9416万 | +0.18% | 39.79 | 2.42 |
| 04/09 | 5,900 | 5,910 | 5,800 | 5,810 | -1.19% | 45,800 | 1196億5966万 | +2.27% | 40.56 | 2.47 |
| 04/08 | 5,920 | 5,930 | 5,840 | 5,880 | +0.17% | 64,000 | 1211億135万 | +3.63% | 41.05 | 2.5 |
| 04/07 | 5,890 | 5,930 | 5,840 | 5,870 | 0% | 40,100 | 1208億9539万 | +3.6% | 40.98 | 2.49 |
| 04/06 | 5,900 | 5,910 | 5,830 | 5,870 | -0.34% | 43,200 | 1208億9539万 | +3.58% | 40.98 | 2.49 |
| 04/03 | 5,870 | 5,890 | 5,830 | 5,890 | +0.68% | 25,400 | 1213億730万 | +3.83% | 41.12 | 2.5 |
| 04/02 | 5,800 | 5,890 | 5,800 | 5,850 | +1.04% | 72,300 | 1204億8348万 | +3.05% | 40.84 | 2.49 |
| 04/01 | 5,710 | 5,790 | 5,690 | 5,790 | +1.58% | 55,000 | 1192億4775万 | +1.88% | 40.42 | 2.46 |
| 03/31 | 5,650 | 5,760 | 5,640 | 5,700 | +0.53% | 69,100 | 1166億4461万 | +0.07% | 39.79 | 2.42 |
| 03/30 | 5,620 | 5,700 | 5,570 | 5,670 | +0.18% | 179,400 | 1160億3069万 | -0.74% | 39.58 | 2.41 |
| 03/27 | 5,730 | 5,730 | 5,640 | 5,660 | 0% | 161,000 | 1158億2605万 | -1.29% | 39.51 | 2.4 |
| 03/26 | 5,680 | 5,690 | 5,620 | 5,660 | -0.7% | 78,500 | 1158億2605万 | -1.53% | 39.51 | 2.4 |
| 03/25 | 5,710 | 5,750 | 5,690 | 5,700 | +0.35% | 82,300 | 1166億4461万 | -1.2% | 39.79 | 2.42 |
| 03/24 | 5,620 | 5,710 | 5,600 | 5,680 | +2.16% | 74,300 | 1162億3533万 | -2.24% | 39.65 | 2.41 |
| 03/23 | 5,550 | 5,590 | 5,490 | 5,560 | -0.36% | 85,700 | 1137億7966万 | -5.05% | 38.82 | 2.36 |
| 03/19 | 5,700 | 5,700 | 5,580 | 5,580 | -2.45% | 81,400 | 1141億8894万 | -5.52% | 38.96 | 2.37 |
| 03/18 | 5,710 | 5,720 | 5,630 | 5,720 | +0.35% | 77,500 | 1170億5389万 | -3.9% | 39.93 | 2.43 |
| 03/17 | 5,670 | 5,710 | 5,650 | 5,700 | +1.42% | 52,900 | 1166億4461万 | -4.92% | 39.79 | 2.42 |
| 03/16 | 5,580 | 5,660 | 5,550 | 5,620 | +0.72% | 78,800 | 1150億750万 | -6.95% | 39.23 | 2.39 |
| 03/13 | 5,520 | 5,600 | 5,520 | 5,580 | +0.9% | 53,100 | 1141億8894万 | -8.34% | 38.96 | 2.37 |
| 03/12 | 5,590 | 5,600 | 5,510 | 5,530 | -0.72% | 68,700 | 1131億6574万 | -9.85% | 38.61 | 2.35 |
| 03/11 | 5,580 | 5,640 | 5,550 | 5,570 | +0.36% | 75,300 | 1139億8430万 | -9.84% | 38.89 | 2.37 |
| 03/10 | 5,550 | 5,660 | 5,500 | 5,550 | +0.36% | 116,100 | 1135億7502万 | -10.81% | 38.75 | 2.36 |
| 03/09 | 5,500 | 5,530 | 5,430 | 5,530 | -0.72% | 160,800 | 1131億6574万 | -11.73% | 38.61 | 2.35 |
| 03/06 | 5,520 | 5,600 | 5,430 | 5,570 | +1.46% | 122,600 | 1139億8430万 | -11.66% | 38.89 | 2.37 |
| 03/05 | 5,650 | 5,710 | 5,490 | 5,490 | -2.31% | 257,000 | 1123億4718万 | -13.43% | 38.33 | 2.33 |
| 03/04 | 5,540 | 5,690 | 5,520 | 5,620 | -1.06% | 790,800 | 1071億3950万 | -11.99% | 39.23 | 2.39 |
| 03/03 | 5,880 | 5,880 | 5,680 | 5,680 | -3.73% | 294,400 | 1082億8333万 | -11.66% | 39.65 | 2.41 |
| 03/02 | 5,950 | 5,950 | 5,870 | 5,900 | -2.16% | 205,900 | 1124億7741万 | -8.81% | 41.19 | 2.51 |
| 02/27 | 6,030 | 6,050 | 5,990 | 6,030 | +0.84% | 111,300 | 1149億5572万 | -7.17% | 42.1 | 2.56 |
| 02/26 | 6,000 | 6,010 | 5,970 | 5,980 | -0.33% | 171,200 | 1140億252万 | -8.25% | 41.75 | 2.54 |
| 02/25 | 6,140 | 6,160 | 6,000 | 6,000 | -1.96% | 405,700 | 1143億8380万 | -8.31% | 41.89 | 2.55 |
| 02/24 | 6,090 | 6,210 | 6,060 | 6,120 | +0.16% | 314,400 | 1166億7148万 | -6.82% | 42.73 | 2.6 |
| 02/20 | 6,210 | 6,270 | 6,070 | 6,110 | -1.61% | 140,900 | 1164億8084万 | -7.24% | 42.66 | 2.6 |
| 02/19 | 6,010 | 6,270 | 6,010 | 6,210 | +3.33% | 238,400 | 1183億8724万 | -5.97% | 43.35 | 2.64 |
| 02/18 | 6,180 | 6,230 | 6,010 | 6,010 | -2.75% | 290,100 | 1145億7444万 | -9.12% | 41.96 | 2.55 |
| 02/17 | 6,440 | 6,510 | 6,160 | 6,180 | -8.31% | 664,500 | 1178億1532万 | -6.8% | 43.14 | 2.63 |
| 02/16 | 6,820 | 6,820 | 6,710 | 6,740 | -1.17% | 25,900 | 1284億9114万 | +1.44% | 47.05 | 2.86 |
| 02/13 | 6,830 | 6,900 | 6,770 | 6,820 | +0.29% | 35,700 | 1300億1626万 | +2.8% | 47.61 | 2.9 |
| 02/12 | 6,680 | 6,820 | 6,640 | 6,800 | +0.74% | 50,300 | 1296億3498万 | +2.75% | 47.47 | 2.89 |
| 02/10 | 6,760 | 6,830 | 6,610 | 6,750 | -0.44% | 72,500 | 1286億8178万 | +2.24% | 47.12 | 2.87 |
| 02/09 | 6,850 | 6,860 | 6,740 | 6,780 | -0.59% | 32,700 | 1292億5370万 | +2.87% | 47.33 | 2.88 |
| 02/06 | 6,860 | 6,910 | 6,820 | 6,820 | -0.15% | 28,800 | 1300億1626万 | +3.65% | 47.61 | 2.9 |
| 02/05 | 6,770 | 6,870 | 6,770 | 6,830 | +1.34% | 34,400 | 1302億690万 | +4% | 47.68 | 2.9 |
| 02/04 | 6,610 | 6,760 | 6,610 | 6,740 | +1.66% | 30,500 | 1284億9114万 | +2.82% | 47.05 | 2.86 |
| 02/03 | 6,690 | 6,700 | 6,620 | 6,630 | -0.75% | 25,900 | 1263億9410万 | +1.27% | 46.29 | 2.82 |
| 02/02 | 6,610 | 6,690 | 6,610 | 6,680 | +1.21% | 28,300 | 1273億4730万 | +2.11% | 46.63 | 2.84 |
| 01/30 | 6,530 | 6,600 | 6,500 | 6,600 | +1.07% | 20,800 | 1258億2218万 | +1.03% | 46.08 | 2.8 |
| 01/29 | 6,460 | 6,540 | 6,410 | 6,530 | +0.62% | 22,500 | 1244億8771万 | +0.11% | 45.59 | 2.77 |
| 01/28 | 6,600 | 6,600 | 6,450 | 6,490 | -1.67% | 32,600 | 1237億2515万 | -0.37% | 45.31 | 2.76 |
| 01/27 | 6,700 | 6,700 | 6,600 | 6,600 | -1.93% | 22,100 | 1258億2218万 | +1.4% | 46.08 | 2.8 |
| 01/26 | 6,680 | 6,750 | 6,650 | 6,730 | +1.05% | 32,100 | 1283億50万 | +3.65% | 46.98 | 2.86 |
| 01/23 | 6,590 | 6,670 | 6,590 | 6,660 | +1.37% | 21,400 | 1269億6602万 | +2.81% | 46.5 | 2.83 |
| 01/22 | 6,580 | 6,620 | 6,570 | 6,570 | -0.15% | 14,200 | 1252億5026万 | +1.62% | 45.87 | 2.79 |
| 01/21 | 6,590 | 6,610 | 6,540 | 6,580 | -0.45% | 20,400 | 1254億4090万 | +2.05% | 45.94 | 2.8 |
| 01/20 | 6,600 | 6,680 | 6,580 | 6,610 | 0% | 20,900 | 1260億1282万 | +2.83% | 46.15 | 2.81 |
| 01/19 | 6,600 | 6,650 | 6,570 | 6,610 | +0.3% | 21,300 | 1260億1282万 | +3.04% | 46.15 | 2.81 |
| 01/16 | 6,570 | 6,590 | 6,530 | 6,590 | +0.76% | 22,800 | 1256億3154万 | +2.94% | 46.01 | 2.8 |
| 01/15 | 6,470 | 6,540 | 6,470 | 6,540 | +1.55% | 17,900 | 1246億7835万 | +2.35% | 45.66 | 2.78 |
| 01/14 | 6,440 | 6,470 | 6,410 | 6,440 | -0.16% | 20,000 | 1227億7195万 | +0.97% | 44.96 | 2.74 |
| 01/13 | 6,540 | 6,560 | 6,430 | 6,450 | -0.92% | 30,300 | 1229億6259万 | +1.27% | 45.03 | 2.74 |
| 01/09 | 6,500 | 6,540 | 6,480 | 6,510 | +0.46% | 24,500 | 1241億643万 | +2.34% | 45.45 | 2.77 |
| 01/08 | 6,420 | 6,480 | 6,420 | 6,480 | +0.93% | 19,000 | 1235億3451万 | +2.02% | 45.24 | 2.75 |
| 01/07 | 6,420 | 6,470 | 6,400 | 6,420 | +0.16% | 22,400 | 1223億9067万 | +1.2% | 44.82 | 2.73 |
| 01/06 | 6,490 | 6,490 | 6,380 | 6,410 | -1.08% | 26,100 | 1222億3万 | +1.06% | 44.75 | 2.72 |
| 01/05 | 6,490 | 6,510 | 6,390 | 6,480 | -0.15% | 29,800 | 1235億3451万 | +2.16% | 45.24 | 2.75 |
| 2025 | ||||||||||
| 12/30 | 6,530 | 6,530 | 6,470 | 6,490 | -0.15% | 11,400 | 1237億2515万 | +2.4% | 45.31 | 2.55 |
| 12/29 | 6,550 | 6,600 | 6,460 | 6,500 | -0.46% | 29,200 | 1239億1579万 | +2.69% | 45.38 | 2.56 |
| 12/26 | 6,540 | 6,550 | 6,500 | 6,530 | -0.15% | 16,700 | 1244億8771万 | +3.24% | 45.59 | 2.57 |
| 12/25 | 6,560 | 6,560 | 6,470 | 6,540 | +0.62% | 30,200 | 1246億7835万 | +3.68% | 45.66 | 2.57 |
| 12/24 | 6,460 | 6,650 | 6,440 | 6,500 | +0.62% | 89,700 | 1239億1579万 | +3.31% | 45.38 | 2.56 |
| 12/23 | 6,340 | 6,470 | 6,330 | 6,460 | +1.57% | 39,300 | 1231億5323万 | +2.93% | 45.1 | 2.54 |
| 12/22 | 6,310 | 6,380 | 6,230 | 6,360 | +0.79% | 53,800 | 1212億4683万 | +1.61% | 44.4 | 2.5 |
| 12/19 | 6,350 | 6,370 | 6,310 | 6,310 | -0.63% | 20,700 | 1202億9363万 | +1.02% | 44.05 | 2.48 |
| 12/18 | 6,230 | 6,350 | 6,230 | 6,350 | +2.25% | 18,100 | 1210億5619万 | +1.86% | 44.33 | 2.5 |
| 12/17 | 6,360 | 6,360 | 6,200 | 6,210 | -2.36% | 25,500 | 1183億8724万 | -0.16% | 43.35 | 2.44 |
| 12/16 | 6,400 | 6,470 | 6,360 | 6,360 | +0.63% | 46,800 | 1212億4683万 | +2.38% | 44.4 | 2.5 |
| 12/15 | 6,200 | 6,340 | 6,200 | 6,320 | +2.93% | 25,900 | 1204億8427万 | +1.87% | 44.12 | 2.49 |
| 12/12 | 6,150 | 6,170 | 6,110 | 6,140 | +0.66% | 17,900 | 1170億5276万 | -0.74% | 42.86 | 2.41 |
| 12/11 | 6,260 | 6,260 | 6,090 | 6,100 | -2.87% | 34,700 | 1162億9020万 | -1.17% | 42.59 | 2.4 |
| 12/10 | 6,280 | 6,280 | 6,230 | 6,280 | 0% | 14,800 | 1197億2171万 | +1.91% | 43.84 | 2.47 |
| 12/09 | 6,300 | 6,310 | 6,250 | 6,280 | -0.16% | 19,600 | 1197億2171万 | +2.21% | 43.84 | 2.47 |
| 12/08 | 6,250 | 6,290 | 6,210 | 6,290 | +0.96% | 16,500 | 1199億1235万 | +2.68% | 43.91 | 2.47 |
| 12/05 | 6,240 | 6,240 | 6,160 | 6,230 | +0.16% | 16,500 | 1187億6852万 | +2% | 43.49 | 2.45 |
| 12/04 | 6,230 | 6,240 | 6,170 | 6,220 | -0.64% | 20,100 | 1185億7788万 | +2.12% | 43.42 | 2.45 |
| 12/03 | 6,310 | 6,340 | 6,260 | 6,260 | -0.16% | 32,600 | 1193億4043万 | +2.98% | 43.7 | 2.46 |
| 12/02 | 6,290 | 6,290 | 6,220 | 6,270 | -0.16% | 19,300 | 1195億3107万 | +3.33% | 43.77 | 2.47 |
| 12/01 | 6,380 | 6,420 | 6,230 | 6,280 | -2.03% | 37,100 | 1197億2171万 | +3.68% | 43.84 | 2.47 |
| 11/28 | 6,400 | 6,440 | 6,390 | 6,410 | +0.16% | 24,800 | 1222億3万 | +5.93% | 44.75 | 2.52 |
| 11/27 | 6,380 | 6,410 | 6,350 | 6,400 | +0.47% | 43,100 | 1220億939万 | +5.98% | 44.68 | 2.52 |
| 11/26 | 6,320 | 6,370 | 6,300 | 6,370 | +1.59% | 27,800 | 1214億3747万 | +5.71% | 44.47 | 2.51 |
| 11/25 | 6,340 | 6,340 | 6,240 | 6,270 | -1.72% | 43,800 | 1195億3107万 | +4.2% | 43.77 | 2.47 |
| 11/21 | 6,150 | 6,380 | 6,100 | 6,380 | +4.59% | 80,100 | 1216億2811万 | +6.09% | 44.54 | 2.51 |
| 11/20 | 6,100 | 6,170 | 6,090 | 6,100 | -0.97% | 24,100 | 1162億9020万 | +1.55% | 42.59 | 2.4 |
| 11/19 | 6,080 | 6,160 | 6,070 | 6,160 | +1.32% | 30,700 | 1174億3404万 | +2.46% | 43 | 2.42 |
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 |
| 最新 | 5,660 2026/4/17 | 29,000 | 1165億7034万 | -0.95% 5,714 | |||
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）
- 2026/04/17 vs 2025/12/30
- -13%（0.87倍）
- 過去安値
974円（2008/10/10） - 481%（5.81倍）
5,660円（4/17）
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。
