- 2695
- 2026/09/28
- 時価
- 1426億円
- PER 予
- 45.65倍
- 2010年以降
- 赤字-218.25倍
（2010-2025年） - PBR
- 2.11倍
- 2010年以降
- 0.94-4.2倍
（2010-2025年） - 配当 予
- 0.87%
- ROE 予
- 4.62%
- ROA 予
- 1.77%
- 資料
- Link
- CSV,JSON
くら寿司（2695）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,682
- 始値
- 1,706
- 高値
- 1,729
- 安値
- 1,694
- 終値 +2.44%
- 1,723
- 出来高 +69.69%
- 365,000
乖離率
- 株価（5日）
移動平均値 - +1.65%
1,695 - 株価（25日）
移動平均値 - +0.47%
1,715 - 出来高（5日）
移動平均値 - +14.66%
318,320
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 1,706 | 1,729 | 1,694 | 1,723 | +2.44% | 365,000 | - | +0.47% | - | - |
| 09/25 | 1,700 | 1,707 | 1,682 | 1,682 | -0.59% | 215,100 | - | -1.81% | - | - |
| 09/24 | 1,673 | 1,702 | 1,667 | 1,692 | +1.14% | 316,500 | - | -1.28% | - | - |
| 09/18 | 1,709 | 1,709 | 1,663 | 1,673 | -1.88% | 300,200 | - | -2.39% | - | - |
| 09/17 | 1,664 | 1,705 | 1,659 | 1,705 | +2.77% | 394,800 | - | -0.53% | - | - |
| 09/16 | 1,661 | 1,664 | 1,644 | 1,659 | -0.72% | 387,800 | - | -3.15% | - | - |
| 09/15 | 1,710 | 1,719 | 1,660 | 1,671 | -1.3% | 467,400 | - | -2.57% | - | - |
| 09/14 | 1,652 | 1,694 | 1,647 | 1,693 | +1.07% | 1,029,100 | - | -1.34% | - | - |
| 09/11 | 1,662 | 1,682 | 1,657 | 1,675 | 0% | 706,200 | - | -2.33% | - | - |
| 09/10 | 1,703 | 1,716 | 1,667 | 1,675 | -2.39% | 532,200 | - | -2.22% | - | - |
| 09/09 | 1,740 | 1,749 | 1,714 | 1,716 | -1.32% | 540,200 | - | +0.29% | - | - |
| 09/08 | 1,690 | 1,744 | 1,685 | 1,739 | +2.54% | 912,100 | - | +1.81% | - | - |
| 09/07 | 1,682 | 1,710 | 1,675 | 1,696 | -2.53% | 2,382,000 | - | -0.47% | - | - |
| 09/04 | 1,711 | 1,744 | 1,697 | 1,740 | +1.22% | 306,500 | - | +2.17% | - | - |
| 09/03 | 1,724 | 1,728 | 1,703 | 1,719 | -0.64% | 268,700 | - | +1.06% | - | - |
| 09/02 | 1,740 | 1,748 | 1,726 | 1,730 | -1.03% | 231,100 | - | +1.76% | - | - |
| 09/01 | 1,745 | 1,767 | 1,743 | 1,748 | -0.11% | 206,600 | - | +3.01% | - | - |
| 08/31 | 1,769 | 1,772 | 1,745 | 1,750 | -1.19% | 305,800 | - | +3.37% | - | - |
| 08/28 | 1,745 | 1,775 | 1,737 | 1,771 | +1.2% | 320,800 | - | +5.04% | - | - |
| 08/27 | 1,742 | 1,764 | 1,735 | 1,750 | +0.46% | 233,000 | - | +4.29% | - | - |
| 08/26 | 1,739 | 1,752 | 1,736 | 1,742 | -0.23% | 169,600 | - | +4.19% | - | - |
| 08/25 | 1,728 | 1,746 | 1,723 | 1,746 | +1.45% | 241,200 | - | +4.74% | - | - |
| 08/24 | 1,731 | 1,744 | 1,713 | 1,721 | -0.46% | 192,600 | - | +3.55% | - | - |
| 08/21 | 1,725 | 1,747 | 1,719 | 1,729 | +0.58% | 327,200 | - | +4.28% | - | - |
| 08/20 | 1,710 | 1,722 | 1,700 | 1,719 | +1.48% | 216,200 | - | +3.93% | - | - |
| 08/19 | 1,716 | 1,725 | 1,681 | 1,694 | +0.06% | 239,200 | - | +2.67% | - | - |
| 08/18 | 1,690 | 1,704 | 1,681 | 1,693 | +0.3% | 238,600 | - | +2.79% | - | - |
| 08/17 | 1,680 | 1,700 | 1,663 | 1,688 | +0.42% | 200,400 | - | +2.74% | - | - |
| 08/14 | 1,698 | 1,698 | 1,677 | 1,681 | -0.65% | 219,700 | - | +2.56% | - | - |
| 08/13 | 1,690 | 1,705 | 1,684 | 1,692 | -0.24% | 198,400 | - | +3.36% | - | - |
| 08/12 | 1,710 | 1,712 | 1,678 | 1,696 | +0.12% | 235,600 | - | +3.86% | - | - |
| 08/10 | 1,672 | 1,705 | 1,641 | 1,694 | +2.05% | 311,600 | - | +3.93% | - | - |
| 08/07 | 1,645 | 1,667 | 1,638 | 1,660 | +1.1% | 190,400 | - | +2.03% | - | - |
| 08/06 | 1,645 | 1,650 | 1,633 | 1,642 | +0.74% | 161,000 | - | +1.05% | - | - |
| 08/05 | 1,629 | 1,636 | 1,619 | 1,630 | +0.06% | 151,200 | - | +0.49% | - | - |
| 08/04 | 1,644 | 1,646 | 1,606 | 1,629 | -0.97% | 188,700 | - | +0.43% | - | - |
| 08/03 | 1,681 | 1,686 | 1,631 | 1,645 | -1.5% | 273,600 | - | +1.42% | - | - |
| 07/31 | 1,674 | 1,685 | 1,658 | 1,670 | -1.65% | 180,900 | - | +3.15% | - | - |
| 07/30 | 1,700 | 1,704 | 1,657 | 1,698 | +0.77% | 763,300 | - | +5.27% | - | - |
| 07/29 | 1,663 | 1,696 | 1,637 | 1,685 | +1.81% | 429,000 | - | +4.92% | - | - |
| 07/28 | 1,644 | 1,659 | 1,627 | 1,655 | +1.1% | 349,900 | - | +3.44% | - | - |
| 07/27 | 1,595 | 1,643 | 1,595 | 1,637 | +3.22% | 352,100 | - | +2.5% | - | - |
| 07/24 | 1,564 | 1,589 | 1,562 | 1,586 | +1.02% | 224,300 | - | -0.44% | - | - |
| 07/23 | 1,596 | 1,597 | 1,570 | 1,570 | -2.24% | 342,300 | - | -1.38% | - | - |
| 07/22 | 1,600 | 1,612 | 1,593 | 1,606 | -0.37% | 213,400 | - | +0.82% | - | - |
| 07/21 | 1,610 | 1,626 | 1,603 | 1,612 | +0.12% | 271,300 | - | +1.32% | - | - |
| 07/17 | 1,632 | 1,641 | 1,610 | 1,610 | -0.62% | 191,100 | - | +1.32% | - | - |
| 07/16 | 1,642 | 1,642 | 1,619 | 1,620 | -1.22% | 226,100 | - | +1.89% | - | - |
| 07/15 | 1,639 | 1,640 | 1,623 | 1,640 | +1.49% | 228,500 | - | +3.34% | - | - |
| 07/14 | 1,631 | 1,638 | 1,616 | 1,616 | +0.25% | 251,800 | - | +2.08% | - | - |
| 07/13 | 1,608 | 1,623 | 1,600 | 1,612 | +1.38% | 239,200 | - | +2.03% | - | - |
| 07/10 | 1,612 | 1,612 | 1,590 | 1,590 | -1.24% | 212,600 | - | +0.76% | - | - |
| 07/09 | 1,632 | 1,634 | 1,600 | 1,610 | -0.12% | 204,300 | - | +2.16% | - | - |
| 07/08 | 1,594 | 1,616 | 1,592 | 1,612 | +1.13% | 239,900 | - | +2.54% | - | - |
| 07/07 | 1,611 | 1,620 | 1,594 | 1,594 | -1.6% | 256,300 | - | +1.53% | - | - |
| 07/06 | 1,615 | 1,636 | 1,607 | 1,620 | +0.37% | 214,500 | - | +3.25% | - | - |
| 07/03 | 1,615 | 1,630 | 1,611 | 1,614 | 0% | 185,700 | - | +2.8% | - | - |
| 07/02 | 1,604 | 1,618 | 1,592 | 1,614 | +1.7% | 244,100 | - | +2.74% | - | - |
| 07/01 | 1,607 | 1,616 | 1,578 | 1,587 | -1.24% | 264,600 | - | +1.15% | - | - |
| 06/30 | 1,630 | 1,632 | 1,603 | 1,607 | -2.13% | 193,100 | - | +2.42% | - | - |
| 06/29 | 1,581 | 1,642 | 1,580 | 1,642 | +4.32% | 428,100 | - | +4.72% | - | - |
| 06/26 | 1,537 | 1,576 | 1,536 | 1,574 | +3.42% | 319,600 | - | +0.45% | - | - |
| 06/25 | 1,537 | 1,546 | 1,522 | 1,522 | -0.2% | 289,300 | - | -3% | - | - |
| 06/24 | 1,527 | 1,540 | 1,522 | 1,525 | +0.33% | 189,400 | - | -3.05% | - | - |
| 06/23 | 1,551 | 1,580 | 1,514 | 1,520 | -3.92% | 428,900 | - | -3.74% | - | - |
| 06/22 | 1,560 | 1,582 | 1,551 | 1,582 | +2.2% | 201,200 | - | 0% | - | - |
| 06/19 | 1,566 | 1,570 | 1,533 | 1,548 | -0.96% | 192,700 | - | -2.21% | - | - |
| 06/18 | 1,583 | 1,587 | 1,562 | 1,563 | -1.26% | 191,000 | - | -1.33% | - | - |
| 06/17 | 1,582 | 1,608 | 1,574 | 1,583 | +1.15% | 235,100 | - | 0% | - | - |
| 06/16 | 1,545 | 1,574 | 1,523 | 1,565 | +0.97% | 468,200 | - | -1.07% | - | - |
| 06/15 | 1,540 | 1,589 | 1,515 | 1,550 | -5.43% | 759,400 | - | -1.96% | - | - |
| 06/12 | 1,550 | 1,640 | 1,544 | 1,639 | +5.88% | 622,300 | - | +3.6% | - | - |
| 06/11 | 1,550 | 1,559 | 1,532 | 1,548 | -0.13% | 200,200 | - | -1.96% | - | - |
| 06/10 | 1,529 | 1,560 | 1,519 | 1,550 | +1.71% | 357,800 | - | -1.9% | - | - |
| 06/09 | 1,563 | 1,563 | 1,524 | 1,524 | -2.25% | 270,300 | - | -3.85% | - | - |
| 06/08 | 1,531 | 1,566 | 1,530 | 1,559 | +1.43% | 288,400 | - | -2.07% | - | - |
| 06/05 | 1,525 | 1,547 | 1,524 | 1,537 | +0.72% | 250,700 | - | -3.94% | - | - |
| 06/04 | 1,550 | 1,552 | 1,517 | 1,526 | -1.29% | 469,100 | - | -5.22% | - | - |
| 06/03 | 1,570 | 1,583 | 1,546 | 1,546 | -1.97% | 495,200 | - | -4.57% | - | - |
| 06/02 | 1,617 | 1,628 | 1,577 | 1,577 | -3.61% | 356,900 | - | -3.19% | - | - |
| 06/01 | 1,640 | 1,661 | 1,617 | 1,636 | -0.37% | 397,100 | - | -0.06% | - | - |
| 05/29 | 1,582 | 1,650 | 1,577 | 1,642 | +3.66% | 460,000 | - | -0.06% | - | - |
| 05/28 | 1,574 | 1,591 | 1,566 | 1,584 | +0.7% | 235,700 | - | -3.94% | - | - |
| 05/27 | 1,582 | 1,588 | 1,565 | 1,573 | -1.13% | 278,200 | - | -5.07% | - | - |
| 05/26 | 1,599 | 1,610 | 1,586 | 1,591 | -0.5% | 237,200 | - | -4.44% | - | - |
| 05/25 | 1,632 | 1,632 | 1,582 | 1,599 | -1.72% | 471,600 | - | -4.37% | - | - |
| 05/22 | 1,631 | 1,653 | 1,619 | 1,627 | -0.06% | 303,400 | - | -3.04% | - | - |
| 05/21 | 1,697 | 1,699 | 1,621 | 1,628 | -2.92% | 884,200 | - | -3.33% | - | - |
| 05/20 | 1,717 | 1,720 | 1,656 | 1,677 | +5.01% | 2,196,900 | - | -0.77% | - | - |
| 05/19 | 1,621 | 1,624 | 1,586 | 1,597 | -0.81% | 830,100 | - | -5.73% | - | - |
| 05/18 | 1,645 | 1,649 | 1,571 | 1,610 | +2.88% | 1,057,500 | - | -5.46% | - | - |
| 05/15 | 1,554 | 1,579 | 1,549 | 1,565 | +1.62% | 299,900 | - | -8.43% | - | - |
| 05/14 | 1,551 | 1,554 | 1,540 | 1,540 | -0.77% | 267,700 | - | -10.31% | - | - |
| 05/13 | 1,545 | 1,572 | 1,543 | 1,552 | +1.04% | 310,000 | - | -10.24% | - | - |
| 05/12 | 1,578 | 1,588 | 1,529 | 1,536 | -2.66% | 651,700 | - | -11.77% | - | - |
| 05/11 | 1,575 | 1,589 | 1,573 | 1,578 | +0.19% | 394,300 | - | -10.03% | - | - |
| 05/08 | 1,588 | 1,604 | 1,572 | 1,575 | -0.51% | 695,000 | - | -10.66% | - | - |
| 05/07 | 1,650 | 1,655 | 1,577 | 1,583 | -4.35% | 956,500 | - | -10.72% | - | - |
| 05/01 | 1,702 | 1,709 | 1,655 | 1,655 | -3.67% | 419,100 | - | -7.13% | - | - |
| 05/01 | 株式分割 1→2 | |||||||||
| 04/30 | 1,739 | 1,743 | 1,710 | 1,718 | -1.55% | 456,200 | - | -3.81% | - | - |
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 | |
| 2008年 10月期 | 344 275,000 4/25 | 144 115,000 10/28 | 586,400 733 4/25 | - | - | +7.9% 4/3 | -31.74% 10/10 |
| 2009年 10月期 | 430 344,000 10/21 | 148 118,000 3/13 | 3,899,200 4,874 10/5 | - | - | +32.74% 9/7 | -16.98% 11/16 |
| 2010年 10月期 | 429 343,000 3/23 | 304 242,800 1/4 | 1,377,600 1,722 3/16 | - | - | +18.05% 3/19 | -14.4% 5/17 |
| 2011年 10月期 | 343 1,371 11/30 | 203 810 3/15 | 1,191,200 297,800 4/18 | 283億7942万 | 167億6683万 | +8.31% 4/18 | -31.5% 3/15 |
| 2012年 10月期 | 345 1,378 4/3 | 238 950 11/25 | 1,222,800 305,700 4/25 | 285億2432万 | 196億6481万 | +12.34% 4/2 | -15.89% 5/15 |
| 2013年 10月期 | 444 1,777 3/28 | 274 1,097 11/12 | 1,910,000 477,500 4/25 | 367億8354万 | 227億768万 | +20.49% 3/27 | -11.99% 5/24 |
| 2014年 10月期 | 798 3,190 10/7 | 374 1,495 12/25 | 2,135,200 533,800 3/5 | 660億3236万 | 309億4620万 | +19.57% 6/24 | -6.58% 12/17 |
| 2015年 10月期 | 1,241 4,965 4/10 | 720 2,880 11/21 | 3,029,600 757,400 4/27 | 1027億7450万 | 596億1542万 | +15.23% 3/9 | -16.83% 8/25 |
| 2016年 10月期 | 1,608 6,430 7/4 | 899 3,595 11/2 | 2,815,600 703,900 4/26 | 1330億9971万 | 744億1578万 | +17.54% 12/18 | -10.94% 5/2 |
| 2017年 10月期 | 1,533 6,130 8/30 | 1,116 4,465 3/6 | 4,425,200 1,106,300 4/25 | 1268億8977万 | 924億2460万 | +10.45% 6/14 | -13.32% 9/11 |
| 2018年 10月期 | 2,085 8,340 5/29 | 1,234 4,935 11/15 | 3,374,000 843,500 12/14 | 1726億3633万 | 1021億5351万 | +19.22% 12/15 | -10.4% 6/6 |
| 2019年 10月期 | 1,810 7,240 12/3 | 991 3,965 8/26 | 3,120,800 780,200 3/6 | 1498億6655万 | 820億7470万 | +8.57% 6/14 | -21.26% 12/25 |
| 2020年 10月期 | 1,680 6,720 10/28 | 786 3,145 4/6 | 3,167,600 791,900 4/27 | 1391億265万 | 651億87万 | +17.52% 5/11 | -28.92% 3/13 |
| 2021年 10月期 | 2,358 4,715 7/1 | 1,368 5,470 11/20 | 2,340,400 585,100 3/10 | 1951億9911万 | 1132億2790万 | +14.05% 2/22 | -12.9% 10/7 |
| 2022年 10月期 | 2,045 4,090 11/19 | 1,400 2,800 9/7 | 5,047,600 2,523,800 9/7 | 1693億2436万 | 1159億1888万 | +9.44% 10/21 | -19.32% 3/15 |
| 2023年 10月期 | 1,848 3,695 9/14 | 1,457 2,913 1/6 | 2,373,000 1,186,500 9/11 | 1529億7152万 | 1205億9703万 | +13.51% 9/12 | -8.01% 1/5 |
| 2024年 10月期 | 2,655 5,310 4/12 | 1,623 3,245 12/18 | 2,564,800 1,282,400 12/13 | 2198億3187万 | 1343億4170万 | +13.09% 4/10 | -14.61% 8/5 |
| 2025年 10月期 | 2,098 4,195 8/5 4,195 7/28 | 1,269 2,537 2/17 | 12,374,600 6,187,300 2/21 | 1736億7132万 | 1050億3078万 | +16.34% 2/21 | -20.81% 12/16 |
| 最新 | 1,723 2026/9/28 | 365,000 | 1426億6302万 | +0.47% 1,715 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 156%（2.56倍）
- 2006/12/29 vs 2005/12/30
- -37%（0.63倍）
- 2007/12/28 vs 2006/12/29
- 1%（1.01倍）
- 2008/12/30 vs 2007/12/28
- -33%（0.67倍）
- 2009/12/30 vs 2008/12/30
- 51%（1.51倍）
- 2010/12/30 vs 2009/12/30
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- -21%（0.79倍）
- 2012/12/28 vs 2011/12/30
- 18%（1.18倍）
- 2013/12/30 vs 2012/12/28
- 33%（1.33倍）
- 2014/12/30 vs 2013/12/30
- 114%（2.14倍）
- 2015/12/30 vs 2014/12/30
- 43%（1.43倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 34%（1.34倍）
- 2018/12/28 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- 16%（1.16倍）
- 2021/12/30 vs 2020/12/30
- 16%（1.16倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/12/29 vs 2022/12/30
- 14%（1.14倍）
- 2024/12/30 vs 2023/12/29
- -15%（0.85倍）
- 2025/12/30 vs 2024/12/30
- 13%（1.13倍）
- 2026/09/28 vs 2025/12/30
- 6%（1.06倍）
- 過去安値
144円（2008/10/28） - 1099%（11.99倍）
1,723円（9/28）
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。
