くら寿司（2695）の株価チャート
株価
5/8
- 前日 (5/7)
- 1,583
- 始値
- 1,588
- 高値
- 1,604
- 安値
- 1,572
- 終値 -0.51%
- 1,575
- 出来高 -27.34%
- 695,000
乖離率
- 株価（5日）
移動平均値 - -4.83%
1,655 - 株価（25日）
移動平均値 - -10.66%
1,763 - 出来高（5日）
移動平均値 - -1.7%
707,020
2025/12/05～2026/05/08
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 | ||||||||||
| 05/08 | 1,588 | 1,604 | 1,572 | 1,575 | -0.51% | 695,000 | 652億437万 | -10.66% | 41.73 | 1.97 |
| 05/07 | 1,650 | 1,655 | 1,577 | 1,583 | -4.35% | 956,500 | 655億3556万 | -10.72% | 41.94 | 1.98 |
| 05/01 | 1,702 | 1,709 | 1,655 | 1,655 | -3.67% | 419,100 | 685億1633万 | -7.13% | 43.85 | 2.07 |
| 05/01 | 株式分割 1→2 | |||||||||
| 04/30 | 1,739 | 1,743 | 1,710 | 1,718 | -1.55% | 456,200 | 711億2451万 | -3.81% | 45.52 | 2.15 |
| 04/28 | 1,745 | 1,770 | 1,726 | 1,745 | -2.1% | 1,008,300 | 722億4230万 | -2.4% | 46.23 | 2.18 |
| 04/27 | 1,780 | 1,783 | 1,775 | 1,783 | +0.14% | 1,970,400 | 1475億8957万 | -0.25% | 47.23 | 2.23 |
| 04/24 | 1,785 | 1,788 | 1,778 | 1,780 | 0% | 681,200 | 1473億8257万 | -0.17% | 47.16 | 2.23 |
| 04/23 | 1,778 | 1,783 | 1,775 | 1,780 | +0.14% | 544,600 | 1473億8257万 | -0.11% | 47.16 | 2.23 |
| 04/22 | 1,785 | 1,788 | 1,778 | 1,778 | -0.42% | 304,400 | 1471億7557万 | -0.25% | 47.1 | 2.22 |
| 04/21 | 1,798 | 1,798 | 1,785 | 1,785 | -0.28% | 324,200 | 1477億9657万 | +0.28% | 47.29 | 2.23 |
| 04/20 | 1,795 | 1,798 | 1,775 | 1,790 | +0.28% | 378,400 | 1482億1056万 | +0.73% | 47.43 | 2.24 |
| 04/17 | 1,773 | 1,790 | 1,770 | 1,785 | +0.71% | 367,400 | 1477億9657万 | +0.45% | 47.29 | 2.23 |
| 04/16 | 1,773 | 1,783 | 1,770 | 1,773 | +0.28% | 372,800 | 1467億6158万 | -0.37% | 46.96 | 2.22 |
| 04/15 | 1,768 | 1,770 | 1,758 | 1,768 | +0.71% | 224,600 | 1463億4758万 | -0.76% | 46.83 | 2.21 |
| 04/14 | 1,775 | 1,778 | 1,753 | 1,755 | -0.99% | 497,600 | 1453億1259万 | -1.57% | 46.5 | 2.19 |
| 04/13 | 1,785 | 1,788 | 1,765 | 1,773 | -0.42% | 522,800 | 1467億6158万 | -0.76% | 46.96 | 2.22 |
| 04/10 | 1,793 | 1,793 | 1,775 | 1,780 | +0.14% | 263,200 | 1473億8257万 | -0.5% | 47.16 | 2.23 |
| 04/09 | 1,810 | 1,818 | 1,778 | 1,778 | -1.39% | 606,400 | 1471億7557万 | -0.75% | 47.1 | 2.22 |
| 04/08 | 1,783 | 1,808 | 1,775 | 1,803 | +2.41% | 702,000 | 1492億4555万 | +0.59% | 47.76 | 2.25 |
| 04/07 | 1,788 | 1,793 | 1,753 | 1,760 | -0.98% | 878,600 | 1457億2659万 | -1.79% | 46.63 | 2.2 |
| 04/06 | 1,855 | 1,858 | 1,778 | 1,778 | -3.66% | 1,112,200 | 1471億7557万 | -0.97% | 47.1 | 2.22 |
| 04/03 | 1,858 | 1,865 | 1,835 | 1,845 | 0% | 300,000 | 1527億6452万 | +2.61% | 48.88 | 2.31 |
| 04/02 | 1,865 | 1,888 | 1,843 | 1,845 | -0.27% | 551,600 | 1527億6452万 | +2.61% | 48.88 | 2.31 |
| 04/01 | 1,833 | 1,850 | 1,820 | 1,850 | +2.21% | 341,200 | 1531億7852万 | +2.89% | 49.02 | 2.31 |
| 03/31 | 1,823 | 1,833 | 1,793 | 1,810 | -0.41% | 451,400 | 1498億6655万 | +0.72% | 47.96 | 2.26 |
| 03/30 | 1,790 | 1,825 | 1,778 | 1,818 | +0.55% | 619,600 | 1504億8754万 | +1.14% | 48.16 | 2.27 |
| 03/27 | 1,775 | 1,810 | 1,770 | 1,808 | +1.83% | 370,600 | 1496億5955万 | +0.58% | 47.89 | 2.26 |
| 03/26 | 1,765 | 1,778 | 1,758 | 1,775 | +1.14% | 217,200 | 1469億6858万 | -1.28% | 47.03 | 2.22 |
| 03/25 | 1,738 | 1,763 | 1,738 | 1,755 | +1.89% | 232,600 | 1453億1259万 | -2.39% | 46.5 | 2.19 |
| 03/24 | 1,723 | 1,735 | 1,715 | 1,723 | +2.38% | 289,400 | 1426億2162万 | -4.2% | 45.64 | 2.15 |
| 03/23 | 1,750 | 1,753 | 1,683 | 1,683 | -4.4% | 775,200 | 1393億965万 | -6.53% | 44.58 | 2.1 |
| 03/19 | 1,768 | 1,790 | 1,760 | 1,760 | -1.4% | 271,200 | 1457億2659万 | -2.44% | 46.63 | 2.2 |
| 03/18 | 1,743 | 1,785 | 1,740 | 1,785 | +3.33% | 331,000 | 1477億9657万 | -1.11% | 47.29 | 2.23 |
| 03/17 | 1,718 | 1,750 | 1,718 | 1,728 | +1.47% | 406,600 | 1430億3561万 | -4.19% | 45.77 | 2.16 |
| 03/16 | 1,788 | 1,788 | 1,693 | 1,703 | -5.02% | 1,558,000 | 1409億6563万 | -5.57% | 45.11 | 2.13 |
| 03/13 | 1,805 | 1,833 | 1,793 | 1,793 | -1.51% | 499,200 | 1484億1756万 | -0.69% | 47.49 | 2.24 |
| 03/12 | 1,838 | 1,838 | 1,803 | 1,820 | -0.95% | 352,000 | 1506億9454万 | +0.94% | 48.22 | 2.28 |
| 03/11 | 1,840 | 1,858 | 1,835 | 1,838 | +0.68% | 217,400 | 1521億4353万 | +2.2% | 48.69 | 2.3 |
| 03/10 | 1,845 | 1,855 | 1,825 | 1,825 | +0.83% | 336,000 | 1511億854万 | +1.78% | 48.35 | 2.28 |
| 03/09 | 1,825 | 1,838 | 1,808 | 1,810 | -2.69% | 408,000 | 1498億6655万 | +1.23% | 47.96 | 2.26 |
| 03/06 | 1,818 | 1,860 | 1,813 | 1,860 | +2.34% | 296,000 | 1540億651万 | +4.26% | 49.28 | 2.33 |
| 03/05 | 1,833 | 1,845 | 1,815 | 1,818 | +0.69% | 224,000 | 1504億8754万 | +2.28% | 48.16 | 2.27 |
| 03/04 | 1,788 | 1,805 | 1,773 | 1,805 | 0% | 299,400 | 1494億5255万 | +1.86% | 47.82 | 2.26 |
| 03/03 | 1,835 | 1,835 | 1,800 | 1,805 | -1.63% | 299,600 | 1494億5255万 | +2.04% | 47.82 | 2.26 |
| 03/02 | 1,858 | 1,860 | 1,828 | 1,835 | -1.74% | 316,400 | 1519億3653万 | +3.91% | 48.62 | 2.29 |
| 02/27 | 1,835 | 1,868 | 1,835 | 1,868 | +2.05% | 305,000 | 1546億2750万 | +6.05% | 49.48 | 2.33 |
| 02/26 | 1,855 | 1,883 | 1,830 | 1,830 | -1.21% | 415,600 | 1515億2253万 | +4.21% | 48.49 | 2.29 |
| 02/25 | 1,823 | 1,853 | 1,818 | 1,853 | +1.65% | 394,800 | 1533億8551万 | +5.8% | 49.08 | 2.32 |
| 02/24 | 1,813 | 1,845 | 1,805 | 1,823 | +0.69% | 352,400 | 1509億154万 | +4.44% | 48.29 | 2.28 |
| 02/20 | 1,823 | 1,823 | 1,790 | 1,810 | -0.69% | 325,800 | 1498億6655万 | +4.08% | 47.96 | 2.26 |
| 02/19 | 1,838 | 1,860 | 1,805 | 1,823 | -0.41% | 669,800 | 1509億154万 | +5.16% | 48.29 | 2.28 |
| 02/18 | 1,770 | 1,848 | 1,768 | 1,830 | +3.98% | 1,043,200 | 1515億2253万 | +6.03% | 48.49 | 2.29 |
| 02/17 | 1,760 | 1,763 | 1,748 | 1,760 | +0.14% | 161,400 | 1457億2659万 | +2.33% | 46.63 | 2.2 |
| 02/16 | 1,790 | 1,790 | 1,758 | 1,758 | -1.82% | 260,400 | 1455億1959万 | +2.36% | 46.57 | 2.2 |
| 02/13 | 1,775 | 1,790 | 1,753 | 1,790 | +1.42% | 296,000 | 1482億1056万 | +4.43% | 47.43 | 2.24 |
| 02/12 | 1,778 | 1,778 | 1,758 | 1,765 | -0.98% | 299,400 | 1461億4058万 | +3.16% | 46.76 | 2.21 |
| 02/10 | 1,738 | 1,783 | 1,738 | 1,783 | +2.59% | 482,200 | 1475億8957万 | +4.42% | 47.23 | 2.23 |
| 02/09 | 1,760 | 1,763 | 1,735 | 1,738 | -0.43% | 245,600 | 1438億6361万 | +2.03% | 46.04 | 2.17 |
| 02/06 | 1,740 | 1,753 | 1,735 | 1,745 | +0.29% | 220,600 | 1444億8460万 | +2.77% | 46.23 | 2.18 |
| 02/05 | 1,743 | 1,758 | 1,740 | 1,740 | +0.14% | 288,000 | 1440億7060万 | +2.72% | 46.1 | 2.18 |
| 02/04 | 1,708 | 1,740 | 1,705 | 1,738 | +1.31% | 289,200 | 1438億6361万 | +2.75% | 46.04 | 2.17 |
| 02/03 | 1,720 | 1,723 | 1,708 | 1,715 | +0.88% | 256,200 | 1420億62万 | +1.66% | 45.44 | 2.14 |
| 02/02 | 1,708 | 1,723 | 1,700 | 1,700 | -0.15% | 207,600 | 1407億5864万 | +1.07% | 45.04 | 2.13 |
| 01/30 | 1,685 | 1,705 | 1,670 | 1,703 | +0.29% | 292,400 | 1409億6563万 | +1.46% | 45.11 | 2.13 |
| 01/29 | 1,685 | 1,705 | 1,668 | 1,698 | +0.74% | 211,400 | 1405億5164万 | +1.34% | 44.98 | 2.12 |
| 01/28 | 1,698 | 1,698 | 1,675 | 1,685 | -0.88% | 175,000 | 1395億1665万 | +0.78% | 44.64 | 2.11 |
| 01/27 | 1,718 | 1,718 | 1,700 | 1,700 | -1.31% | 189,600 | 1407億5864万 | +1.86% | 45.04 | 2.13 |
| 01/26 | 1,738 | 1,740 | 1,710 | 1,723 | -0.72% | 218,000 | 1426億2162万 | +3.52% | 45.64 | 2.15 |
| 01/23 | 1,728 | 1,740 | 1,725 | 1,735 | +0.43% | 223,800 | 1436億5661万 | +4.58% | 45.97 | 2.17 |
| 01/22 | 1,725 | 1,728 | 1,713 | 1,728 | +0.44% | 209,200 | 1430億3561万 | +4.51% | 45.77 | 2.16 |
| 01/21 | 1,723 | 1,730 | 1,713 | 1,720 | -0.29% | 354,600 | 1424億1462万 | +4.43% | 45.57 | 2.15 |
| 01/20 | 1,693 | 1,733 | 1,690 | 1,725 | +2.22% | 693,800 | 1428億2862万 | +5.12% | 45.7 | 2.16 |
| 01/19 | 1,678 | 1,693 | 1,673 | 1,688 | +0.6% | 425,800 | 1397億2365万 | +2.9% | 44.71 | 2.11 |
| 01/16 | 1,665 | 1,683 | 1,658 | 1,678 | +1.05% | 522,200 | 1388億9565万 | +2.29% | 44.45 | 2.1 |
| 01/15 | 1,653 | 1,668 | 1,650 | 1,660 | 0% | 353,400 | 1374億4667万 | +1.16% | 43.98 | 2.08 |
| 01/14 | 1,675 | 1,678 | 1,645 | 1,660 | -1.19% | 614,200 | 1374億4667万 | +1.03% | 43.98 | 2.08 |
| 01/13 | 1,673 | 1,695 | 1,650 | 1,680 | +0.15% | 587,200 | 1391億265万 | +2.19% | 44.51 | 2.1 |
| 01/09 | 1,685 | 1,710 | 1,670 | 1,678 | -0.3% | 535,800 | 1388億9565万 | +2.1% | 44.45 | 2.1 |
| 01/08 | 1,700 | 1,708 | 1,670 | 1,683 | -1.46% | 394,600 | 1393億965万 | +2.4% | 44.58 | 2.1 |
| 01/07 | 1,670 | 1,713 | 1,665 | 1,708 | +2.09% | 510,200 | 1413億7963万 | +3.93% | 45.24 | 2.13 |
| 01/06 | 1,665 | 1,675 | 1,650 | 1,673 | +0.3% | 355,600 | 1384億8166万 | +1.86% | 44.31 | 2.09 |
| 01/05 | 1,625 | 1,673 | 1,620 | 1,668 | +2.62% | 480,800 | 1380億6766万 | +1.55% | 44.18 | 2.08 |
| 2025 | ||||||||||
| 12/30 | 1,645 | 1,645 | 1,625 | 1,625 | -1.81% | 322,000 | 1345億4870万 | -1.1% | 43.06 | 2.03 |
| 12/29 | 1,650 | 1,663 | 1,638 | 1,655 | +0.46% | 264,600 | 1370億3267万 | +0.67% | 43.85 | 2.07 |
| 12/26 | 1,643 | 1,650 | 1,635 | 1,648 | +0.46% | 295,000 | 1364億1168万 | +0.15% | 43.65 | 2.06 |
| 12/25 | 1,605 | 1,645 | 1,600 | 1,640 | +2.5% | 372,400 | 1357億9068万 | -0.24% | 43.45 | 2.05 |
| 12/24 | 1,600 | 1,610 | 1,598 | 1,600 | 0% | 227,600 | 1324億7872万 | -2.74% | 42.39 | 2 |
| 12/23 | 1,615 | 1,633 | 1,598 | 1,600 | -1.23% | 400,600 | 1324億7872万 | -2.79% | 42.39 | 2 |
| 12/22 | 1,608 | 1,623 | 1,605 | 1,620 | -0.92% | 333,400 | 1341億3470万 | -1.7% | 42.92 | 2.03 |
| 12/19 | 1,615 | 1,640 | 1,610 | 1,635 | +1.71% | 344,600 | 1353億7669万 | -0.91% | 43.32 | 2.04 |
| 12/18 | 1,583 | 1,610 | 1,575 | 1,608 | +2.23% | 318,800 | 1330億9971万 | -2.69% | 42.59 | 2.01 |
| 12/17 | 1,598 | 1,598 | 1,568 | 1,573 | -1.1% | 309,200 | 1302億174万 | -4.98% | 41.66 | 1.97 |
| 12/16 | 1,593 | 1,623 | 1,583 | 1,590 | +0.47% | 575,800 | 1316億5072万 | -4.1% | 42.13 | 1.99 |
| 12/15 | 1,598 | 1,600 | 1,568 | 1,583 | -0.16% | 547,200 | 1310億2973万 | -4.67% | 41.93 | 1.98 |
| 12/12 | 1,570 | 1,603 | 1,563 | 1,585 | +0.63% | 742,000 | 1312億3673万 | -4.69% | 42 | 1.98 |
| 12/11 | 1,623 | 1,645 | 1,575 | 1,575 | -6.39% | 1,940,000 | 1304億874万 | -5.35% | 41.73 | 1.97 |
| 12/10 | 1,713 | 1,715 | 1,683 | 1,683 | -1.32% | 375,600 | 1393億965万 | +0.99% | 44.58 | 2.1 |
| 12/09 | 1,705 | 1,720 | 1,695 | 1,705 | 0% | 410,400 | 1411億7263万 | +2.53% | 45.17 | 2.13 |
| 12/08 | 1,693 | 1,705 | 1,688 | 1,705 | +0.74% | 295,600 | 1411億7263万 | +2.59% | 45.17 | 2.13 |
| 12/05 | 1,680 | 1,698 | 1,680 | 1,693 | +0.74% | 275,200 | 1401億3764万 | +1.96% | 44.84 | 2.12 |
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 | 1,575 2026/5/8 | 695,000 | 1304億874万 | -10.66% 1,763 | |||
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）
- 2026/05/08 vs 2025/12/30
- -3%（0.97倍）
- 過去安値
144円（2008/10/28） - 996%（10.96倍）
1,575円（5/8）
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。
