日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/02	5,150	5,160	5,100	5,130	-0.39%	34,400	-	-2.01%
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%
09/29	（空売り報告）GOLDMAN SACHS INTERNATIONAL 99,675株（0.48%）-0.02%義務消失
09/28	5,200	5,200	5,060	5,100	-0.58%	211,300	-	-2.67%
09/28	（空売り報告）GOLDMAN SACHS INTERNATIONAL 104,975株（0.5%）再IN
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%
09/14	（空売り報告）モルガン・スタンレーMUFG証券 144,381株（0.7%）+0.1%
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%
09/08	（空売り報告）GOLDMAN SACHS INTERNATIONAL 99,575株（0.48%）-0.06%義務消失
09/07	5,230	5,280	5,180	5,250	-0.57%	52,900	-	+2.9%
09/07	（空売り報告）GOLDMAN SACHS INTERNATIONAL 111,475株（0.54%）-0.15%
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%
09/01	（空売り報告）モルガン・スタンレーMUFG証券 124,981株（0.6%）+0.06%
09/01	（空売り報告）GOLDMAN SACHS INTERNATIONAL 144,075株（0.69%）-0.09%
08/31	5,350	5,390	5,280	5,390	+1.7%	113,500	-	+6.08%
08/31	（空売り報告）GOLDMAN SACHS INTERNATIONAL 162,575株（0.78%）-0.11%
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%
08/27	（空売り報告）モルガン・スタンレーMUFG証券 111,881株（0.54%）再IN
08/26	5,260	5,340	5,230	5,340	+2.1%	82,500	-	+6.18%
08/26	（空売り報告）GOLDMAN SACHS INTERNATIONAL 184,875株（0.89%）-0.05%
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%
08/24	（空売り報告）モルガン・スタンレーMUFG証券 91,781株（0.44%）-0.1%義務消失
08/24	（空売り報告）GOLDMAN SACHS INTERNATIONAL 194,075株（0.94%）-0.07%
08/21	5,050	5,160	5,050	5,130	+1.38%	94,200	-	+2.68%
08/21	（空売り報告）GOLDMAN SACHS INTERNATIONAL 209,275株（1.01%）-0.09%
08/20	4,970	5,070	4,930	5,060	+2.74%	99,500	-	+1.4%
08/20	（空売り報告）GOLDMAN SACHS INTERNATIONAL 227,775株（1.1%）-0.14%
08/19	4,810	4,935	4,790	4,925	+2.18%	118,500	-	-1.34%
08/19	（空売り報告）GOLDMAN SACHS INTERNATIONAL 256,975株（1.24%）-0.08%
08/18	（IR情報）14:15 (訂正)「令和9年3月期第1四半期決算短信〔日本基準〕(連結)」の一部訂正に関するお知らせ
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%
08/17	（空売り報告）モルガン・スタンレーMUFG証券 111,481株（0.54%）再IN
08/14	（IR情報）16:00 令和9年3月期第1四半期決算短信[日本基準](連結)
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%
08/10	（空売り報告）モルガン・スタンレーMUFG証券 85,581株（0.41%）-0.1%義務消失
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%
07/31	（空売り報告）GOLDMAN SACHS INTERNATIONAL 271,949株（1.32%）+0.05%
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%
07/16	（空売り報告）GOLDMAN SACHS INTERNATIONAL 261,853株（1.27%）-0.05%
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%
07/07	（空売り報告）モルガン・スタンレーMUFG証券 106,481株（0.51%）再IN
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%
07/01	（空売り報告）GOLDMAN SACHS INTERNATIONAL 272,876株（1.32%）+0.05%
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%
06/25	（空売り報告）GOLDMAN SACHS INTERNATIONAL 262,876株（1.27%）-0.03%
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%
06/23	（空売り報告）GOLDMAN SACHS INTERNATIONAL 268,076株（1.3%）+0.15%
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%
06/19	（空売り報告）GOLDMAN SACHS INTERNATIONAL 238,876株（1.15%）+0.12%
06/18	4,550	4,555	4,445	4,540	-0.55%	140,300	-	-4.54%
06/18	（空売り報告）GOLDMAN SACHS INTERNATIONAL 213,576株（1.03%）+0.11%
06/17	4,655	4,670	4,560	4,565	-0.98%	77,600	-	-4.42%
06/17	（空売り報告）GOLDMAN SACHS INTERNATIONAL 190,576株（0.92%）+0.06%
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%
06/10	（空売り報告）GOLDMAN SACHS INTERNATIONAL 178,476株（0.86%）+0.24%
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%
06/08	（空売り報告）GOLDMAN SACHS INTERNATIONAL 127,876株（0.62%）-0.15%
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%
06/04	（空売り報告）GOLDMAN SACHS INTERNATIONAL 158,876株（0.77%）+0.18%
06/03	4,550	4,595	4,485	4,580	+0.22%	80,400	-	-8.62%
06/03	（空売り報告）GOLDMAN SACHS INTERNATIONAL 122,176株（0.59%）再IN
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%
06/01	（空売り報告）GOLDMAN SACHS INTERNATIONAL 92,176株（0.44%）-0.14%義務消失
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%
05/27	（空売り報告）GOLDMAN SACHS INTERNATIONAL 120,476株（0.58%）再IN
05/26	4,915	4,970	4,855	4,875	-1.32%	79,300	-	-6.59%
05/26	（空売り報告）GOLDMAN SACHS INTERNATIONAL 94,576株（0.45%）-0.13%義務消失
05/25	（IR情報）15:30 支配株主等に関する事項について
05/25	5,050	5,050	4,885	4,940	-2.18%	98,300	-	-5.96%
05/25	（空売り報告）GOLDMAN SACHS INTERNATIONAL 119,976株（0.58%）-0.11%
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	（IR情報）15:30 令和8年3月期決算補足説明資料
05/20	5,150	5,150	5,020	5,090	-0.78%	55,000	-	-4.48%
05/20	（空売り報告）GOLDMAN SACHS INTERNATIONAL 142,676株（0.69%）+0.16%
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%
05/18	（空売り報告）GOLDMAN SACHS INTERNATIONAL 109,176株（0.53%）-0.1%
05/15	（IR情報）15:30 令和8年3月期減損損失の計上に関するお知らせ
05/15	（IR情報）15:30 役員の異動に関するお知らせ
05/15	（IR情報）15:30 投資単位の引下げに関する考え方及び方針について
05/15	（IR情報）15:30 令和8年3月期決算短信[日本基準](連結)
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%
05/14	（空売り報告）GOLDMAN SACHS INTERNATIONAL 130,676株（0.63%）+0.12%
05/13	4,990	5,120	4,950	5,050	+2.64%	102,200	-	-8.06%
05/13	（空売り報告）GOLDMAN SACHS INTERNATIONAL 106,776株（0.51%）再IN
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%
05/11	（空売り報告）GOLDMAN SACHS INTERNATIONAL 99,076株（0.48%）-0.02%義務消失
05/08	（空売り報告）GOLDMAN SACHS INTERNATIONAL 103,076株（0.5%）再IN

松屋フーズ HD（9887）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート