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	2,850	2,891	2,849	2,887	+1.37%	231,300	-	-1.87%	-	-
09/30	2,860	2,871	2,831	2,848	-1.15%	294,600	-	-3.29%	-	-
09/29	2,900	2,907	2,858	2,881	-1.84%	520,600	-	-2.31%	-	-
09/28	2,950	2,956	2,929	2,935	+0.31%	716,500	-	-0.54%	-	-
09/25	2,932	2,946	2,925	2,926	-0.14%	234,000	-	-0.78%	-	-
09/24	2,960	2,960	2,925	2,930	-0.68%	273,500	-	-0.51%	-	-
09/18	2,935	2,958	2,930	2,950	+0.34%	276,700	-	+0.31%	-	-
09/17	2,943	2,954	2,926	2,940	+0.31%	256,900	-	+0.07%	-	-
09/16	2,950	2,965	2,930	2,931	-0.88%	384,300	-	-0.17%	-	-
09/15	3,030	3,030	2,954	2,957	-0.97%	368,700	-	+0.78%	-	-
09/14	2,954	2,986	2,933	2,986	+2.02%	410,400	-	+1.88%	-	-
09/11	2,923	2,962	2,920	2,927	-0.54%	395,800	-	0%	-	-
09/10	2,962	2,962	2,938	2,943	-0.07%	292,000	-	+0.62%	-	-
09/09	2,949	2,968	2,935	2,945	-0.88%	223,300	-	+0.79%	-	-
09/08	2,937	2,975	2,917	2,971	+1.5%	253,600	-	+1.78%	-	-
09/07	2,943	2,943	2,917	2,927	-0.71%	306,800	-	+0.34%	-	-
09/04	2,942	2,964	2,931	2,948	+0.17%	268,000	-	+0.96%	-	-
09/03	2,961	2,975	2,940	2,943	-0.07%	248,300	-	+0.62%	-	-
09/02	2,940	2,957	2,930	2,945	-0.41%	230,800	-	+0.44%	-	-
09/01	2,967	2,984	2,944	2,957	-0.14%	239,700	-	+0.72%	-	-
08/31	3,005	3,005	2,961	2,961	-0.97%	321,100	-	+0.82%	-	-
08/28	2,950	2,990	2,946	2,990	+0.74%	177,400	-	+1.8%	-	-
08/27	2,955	2,984	2,943	2,968	-0.24%	175,400	-	+1.16%	-	-
08/26	2,980	2,995	2,971	2,975	+0.03%	172,100	-	+1.43%	-	-
08/25	2,989	3,005	2,974	2,974	+0.07%	160,600	-	+1.47%	-	-
08/24	2,963	2,990	2,960	2,972	+0.64%	182,900	-	+1.4%	-	-
08/21	2,931	2,976	2,931	2,953	+0.96%	258,000	-	+0.78%	-	-
08/20	2,911	2,925	2,887	2,925	+1.56%	293,200	-	-0.14%	-	-
08/19	2,865	2,888	2,828	2,880	+1.69%	273,500	-	-1.71%	-	-
08/18	2,820	2,832	2,801	2,832	+0.43%	242,700	-	-3.38%	-	-
08/17	2,859	2,859	2,820	2,820	-2.12%	370,300	-	-3.92%	-	-
08/14	2,876	2,889	2,863	2,881	-0.38%	232,200	-	-1.97%	-	-
08/13	2,880	2,892	2,876	2,892	+0.45%	203,100	-	-1.7%	-	-
08/12	2,894	2,897	2,865	2,879	-0.35%	203,100	-	-2.21%	-	-
08/10	2,901	2,901	2,863	2,889	+0.24%	222,600	-	-1.93%	-	-
08/07	2,890	2,912	2,869	2,882	+0.17%	201,200	-	-2.17%	-	-
08/06	2,870	2,886	2,843	2,877	+0.66%	216,500	-	-2.38%	-	-
08/05	2,866	2,882	2,846	2,858	-0.28%	212,700	-	-2.99%	-	-
08/04	2,920	2,920	2,859	2,866	-1.95%	297,100	-	-2.72%	-	-
08/03	2,931	2,943	2,863	2,923	-3.21%	458,000	-	-0.78%	-	-
07/31	3,005	3,035	2,999	3,020	-1.79%	229,200	-	+2.69%	-	-
07/30	3,125	3,140	3,065	3,075	-1.28%	232,300	-	+4.91%	-	-
07/29	3,050	3,155	3,050	3,115	+2.98%	399,500	-	+6.75%	-	-
07/28	3,030	3,035	3,000	3,025	+0.67%	196,600	-	+4.2%	-	-
07/27	2,966	3,015	2,966	3,005	+2.18%	195,800	-	+3.94%	-	-
07/24	2,907	2,956	2,903	2,941	+0.93%	129,200	-	+2.12%	-	-
07/23	2,921	2,937	2,908	2,914	-1.05%	135,900	-	+1.5%	-	-
07/22	2,927	2,952	2,910	2,945	+0.2%	188,100	-	+2.86%	-	-
07/21	2,980	3,005	2,931	2,939	-1.08%	223,600	-	+2.94%	-	-
07/17	2,974	3,010	2,966	2,971	+0.75%	263,000	-	+4.28%	-	-
07/16	2,923	2,962	2,921	2,949	+0.92%	134,600	-	+3.84%	-	-
07/15	2,946	2,950	2,911	2,922	-0.61%	205,900	-	+3.21%	-	-
07/14	2,950	2,973	2,940	2,940	+0.48%	187,500	-	+4.22%	-	-
07/13	2,930	2,938	2,916	2,926	+0.38%	148,400	-	+4.24%	-	-
07/10	2,928	2,936	2,911	2,915	-0.48%	215,200	-	+4.29%	-	-
07/09	2,954	2,954	2,929	2,929	-0.85%	214,800	-	+5.25%	-	-
07/08	2,956	2,965	2,936	2,954	+0.24%	223,200	-	+6.64%	-	-
07/07	2,925	2,961	2,906	2,947	+0.89%	202,800	-	+6.89%	-	-
07/06	2,899	2,932	2,895	2,921	+1.07%	151,700	-	+6.45%	-	-
07/03	2,935	2,948	2,885	2,890	-0.86%	185,300	-	+5.71%	-	-
07/02	2,875	2,933	2,875	2,915	+2.6%	254,000	-	+6.89%	-	-
07/01	2,828	2,842	2,797	2,841	-0.32%	211,800	-	+4.53%	-	-
06/30	2,870	2,877	2,842	2,850	-0.59%	238,900	-	+5.09%	-	-
06/29	2,824	2,873	2,818	2,867	+2.1%	276,400	-	+5.99%	-	-
06/26	2,798	2,827	2,779	2,808	+0.9%	219,000	-	+4.04%	-	-
06/25	2,754	2,792	2,745	2,783	+1.35%	193,600	-	+3.19%	-	-
06/24	2,731	2,775	2,731	2,746	+0.48%	228,600	-	+1.74%	-	-
06/23	2,727	2,735	2,706	2,733	+0.22%	201,600	-	+1.18%	-	-
06/22	2,734	2,747	2,725	2,727	-0.26%	156,000	-	+0.85%	-	-
06/19	2,719	2,746	2,704	2,734	+0.48%	203,200	-	+1.07%	-	-
06/18	2,702	2,726	2,688	2,721	+0.44%	199,700	-	+0.44%	-	-
06/17	2,763	2,767	2,709	2,709	-0.91%	219,700	-	-0.15%	-	-
06/16	2,783	2,783	2,725	2,734	-1.76%	294,600	-	+0.51%	-	-
06/15	2,780	2,809	2,770	2,783	+1.16%	273,000	-	+2.2%	-	-
06/12	2,715	2,759	2,701	2,751	+1.18%	334,700	-	+0.95%	-	-
06/11	2,703	2,736	2,702	2,719	+1.64%	292,200	-	-0.37%	-	-
06/10	2,640	2,683	2,626	2,675	+2.88%	279,000	-	-2.23%	-	-
06/09	2,626	2,642	2,599	2,600	-0.84%	249,800	-	-5.35%	-	-
06/08	2,634	2,665	2,608	2,622	+0.42%	287,200	-	-5%	-	-
06/05	2,614	2,643	2,610	2,611	+0.42%	277,800	-	-5.84%	-	-
06/04	2,630	2,645	2,599	2,600	-1.37%	275,800	-	-6.71%	-	-
06/03	2,632	2,651	2,622	2,636	+0.42%	201,300	-	-5.86%	-	-
06/02	2,656	2,666	2,616	2,625	-2.13%	354,000	-	-6.68%	-	-
06/01	2,698	2,698	2,656	2,682	-0.59%	281,900	-	-5.1%	-	-
05/29	2,680	2,727	2,680	2,698	+0.45%	277,900	-	-4.93%	-	-
05/28	2,712	2,745	2,670	2,686	-0.37%	268,700	-	-5.82%	-	-
05/27	2,680	2,696	2,664	2,696	+0.3%	241,000	-	-5.93%	-	-
05/26	2,707	2,718	2,685	2,688	-0.7%	245,100	-	-6.6%	-	-
05/25	2,755	2,759	2,701	2,707	-2.31%	332,300	-	-6.36%	-	-
05/22	2,785	2,787	2,741	2,771	-1.42%	286,000	-	-4.51%	-	-
05/21	2,806	2,811	2,780	2,811	+0.18%	170,300	-	-3.47%	-	-
05/20	2,803	2,829	2,780	2,806	+0.04%	222,500	-	-3.9%	-	-
05/19	2,777	2,807	2,739	2,805	+1.96%	332,700	-	-4.3%	-	-
05/18	2,818	2,820	2,733	2,751	-2.89%	499,100	-	-6.52%	-	-
05/15	2,850	2,850	2,820	2,833	-0.07%	213,200	-	-4.19%	-	-
05/14	2,868	2,870	2,821	2,835	-1.15%	206,700	-	-4.45%	-	-
05/13	2,830	2,885	2,830	2,868	+1.81%	230,000	-	-3.66%	-	-
05/12	2,830	2,840	2,810	2,817	-0.91%	239,200	-	-5.66%	-	-
05/11	2,837	2,864	2,831	2,843	-0.25%	248,900	-	-5.17%	-	-
05/08	2,913	2,919	2,850	2,850	-1.59%	347,900	-	-5.25%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PER
2010年 3月期	975 2,925 9/10	487 1,460 5/1	2,098,500 699,500 8/13	13.82	6.9	2.52	1.26	-	-	11.51倍 3/31
2011年 3月期	820 2,460 4/8	564 1,691 3/15	896,400 298,800 7/5	10.79	7.41	1.83	1.26	572億8356万	393億7662万	8.65倍 3/31
2012年 3月期	676 2,029 3/21	600 1,799 11/28	313,800 104,600 5/2	9.83	8.71	1.35	1.19	472億4776万	418億9192万	9.69倍 3/30
2013年 3月期	999 2,998 3/18	613 1,840 5/15	265,200 88,400 9/25	14.17	8.7	1.79	1.1	698億1211万	428億4666万	13.86倍 3/29
2014年 3月期	1,265 3,795 8/12	852 2,557 6/7	6,108,000 2,036,000 12/19	17.71	11.93	1.82	1.22	883億7124万	595億4289万	16.2倍 3/31
2015年 3月期	1,635 4,905 1/30	1,143 3,430 4/7 3,430 4/1	1,515,300 505,100 1/30	26.27	18.37	2.26	1.58	1142億1895万	798億7176万	22.94倍 3/31
2016年 3月期	1,453 4,360 6/24	1,113 3,340 3/31	10,786,500 3,595,500 3/31	20.63	15.8	1.9	1.46	1015億2796万	777億7600万	16.35倍 3/31
2017年 3月期	1,488 4,465 1/10	1,098 3,295 4/11 3,295 4/8	3,663,900 1,221,300 4/1	21.9	16.16	1.91	1.41	1039億7301万	767億2812万	20.19倍 3/31
2018年 3月期	1,837 5,510 1/11 5,510 1/5	1,352 4,055 5/30	800,100 266,700 9/26	28.25	20.79	2.24	1.65	1283億712万	944億2566万	26.96倍 3/30
2019年 3月期	2,683 8,050 10/23	1,730 5,190 4/3	1,005,000 335,000 9/25	36	23.21	3.22	2.08	1874億5415万	1208億5553万	31.35倍 3/29
2020年 3月期	2,457 7,370 5/7 7,370 4/24	1,557 4,670 3/13	1,097,400 365,800 9/26	26.04	16.5	2.75	1.74	1716億1951万	1087億4669万	20.42倍 3/31
2021年 3月期	2,187 6,560 5/26	1,667 5,000 7/31	1,253,400 417,800 9/28	28.72	21.89	2.33	1.77	1527億5766万	1164億3115万	25.48倍 3/31
2022年 3月期	2,087 6,260 9/14	1,827 5,480 5/27	874,800 291,600 9/27	13.35	11.68	1.99	1.74	1457億7179万	1276億854万	12.79倍 3/31
2023年 3月期	2,367 7,100 8/1	1,957 5,870 1/18 5,870 1/16	1,002,600 334,200 9/28	21.48	17.76	2.13	1.76	1653億3223万	1366億9017万	18.22倍 3/31
2024年 3月期	2,790 8,370 1/17	1,993 5,980 4/6	987,300 329,100 9/27	19.91	14.22	2.3	1.64	1949億574万	1392億5165万	18.62倍 3/29
2025年 3月期	3,355 3/27	2,337 7,010 8/5	1,240,800 413,600 9/26	23.48	16.36	2.55	1.78	2343億7590万	1632億3647万	22.5倍 3/31
2026年 3月期	3,975 8/13	2,930 4/7	979,500 9/26	28.22	20.8	3.21	2.37	2578億1329万	2046億8596万	21.94倍 3/31
最新	2,887 2026/10/1		231,300	-		-		1872億4703万		-

王将フードサービス（9936）のPER（株価収益率）の推移

2026/05/08～2026/10/01

株価＆PERの推移

年初来

開示資料

決算

株式

チャート