くら寿司（2695）の株価チャート
株価
3/27
- 前日 (3/26)
- 3,550
- 始値
- 3,550
- 高値
- 3,620
- 安値
- 3,540
- 終値 +1.83%
- 3,615
- 出来高 +70.63%
- 185,300
乖離率
- 株価（5日）
移動平均値 - +3.37%
3,497 - 株価（25日）
移動平均値 - +0.58%
3,594 - 出来高（5日）
移動平均値 - -1.7%
188,500
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 3,550 | 3,620 | 3,540 | 3,615 | +1.83% | 185,300 | 1496億5955万 | +0.58% | 47.89 | 2.26 |
| 03/26 | 3,530 | 3,555 | 3,515 | 3,550 | +1.14% | 108,600 | 1469億6858万 | -1.28% | 47.03 | 2.22 |
| 03/25 | 3,475 | 3,525 | 3,475 | 3,510 | +1.89% | 116,300 | 1453億1259万 | -2.36% | 46.5 | 2.19 |
| 03/24 | 3,445 | 3,470 | 3,430 | 3,445 | +2.38% | 144,700 | 1426億2162万 | -4.17% | 45.64 | 2.15 |
| 03/23 | 3,500 | 3,505 | 3,365 | 3,365 | -4.4% | 387,600 | 1393億965万 | -6.55% | 44.58 | 2.1 |
| 03/19 | 3,535 | 3,580 | 3,520 | 3,520 | -1.4% | 135,600 | 1457億2659万 | -2.41% | 46.63 | 2.2 |
| 03/18 | 3,485 | 3,570 | 3,480 | 3,570 | +3.33% | 165,500 | 1477億9657万 | -1.08% | 47.29 | 2.23 |
| 03/17 | 3,435 | 3,500 | 3,435 | 3,455 | +1.47% | 203,300 | 1430億3561万 | -4.16% | 45.77 | 2.16 |
| 03/16 | 3,575 | 3,575 | 3,385 | 3,405 | -5.02% | 779,000 | 1409億6563万 | -5.6% | 45.11 | 2.13 |
| 03/13 | 3,610 | 3,665 | 3,585 | 3,585 | -1.51% | 249,600 | 1484億1756万 | -0.69% | 47.49 | 2.24 |
| 03/12 | 3,675 | 3,675 | 3,605 | 3,640 | -0.95% | 176,000 | 1506億9454万 | +0.97% | 48.22 | 2.28 |
| 03/11 | 3,680 | 3,715 | 3,670 | 3,675 | +0.68% | 108,700 | 1521億4353万 | +2.17% | 48.69 | 2.3 |
| 03/10 | 3,690 | 3,710 | 3,650 | 3,650 | +0.83% | 168,000 | 1511億854万 | +1.78% | 48.35 | 2.28 |
| 03/09 | 3,650 | 3,675 | 3,615 | 3,620 | -2.69% | 204,000 | 1498億6655万 | +1.23% | 47.96 | 2.26 |
| 03/06 | 3,635 | 3,720 | 3,625 | 3,720 | +2.34% | 148,000 | 1540億651万 | +4.29% | 49.28 | 2.33 |
| 03/05 | 3,665 | 3,690 | 3,630 | 3,635 | +0.69% | 112,000 | 1504億8754万 | +2.31% | 48.16 | 2.27 |
| 03/04 | 3,575 | 3,610 | 3,545 | 3,610 | 0% | 149,700 | 1494億5255万 | +1.86% | 47.82 | 2.26 |
| 03/03 | 3,670 | 3,670 | 3,600 | 3,610 | -1.63% | 149,800 | 1494億5255万 | +2.06% | 47.82 | 2.26 |
| 03/02 | 3,715 | 3,720 | 3,655 | 3,670 | -1.74% | 158,200 | 1519億3653万 | +3.94% | 48.62 | 2.29 |
| 02/27 | 3,670 | 3,735 | 3,670 | 3,735 | +2.05% | 152,500 | 1546億2750万 | +6.02% | 49.48 | 2.33 |
| 02/26 | 3,710 | 3,765 | 3,660 | 3,660 | -1.21% | 207,800 | 1515億2253万 | +4.24% | 48.49 | 2.29 |
| 02/25 | 3,645 | 3,705 | 3,635 | 3,705 | +1.65% | 197,400 | 1533億8551万 | +5.77% | 49.08 | 2.32 |
| 02/24 | 3,625 | 3,690 | 3,610 | 3,645 | +0.69% | 176,200 | 1509億154万 | +4.47% | 48.29 | 2.28 |
| 02/20 | 3,645 | 3,645 | 3,580 | 3,620 | -0.69% | 162,900 | 1498億6655万 | +4.08% | 47.96 | 2.26 |
| 02/19 | 3,675 | 3,720 | 3,610 | 3,645 | -0.41% | 334,900 | 1509億154万 | +5.16% | 48.29 | 2.28 |
| 02/18 | 3,540 | 3,695 | 3,535 | 3,660 | +3.98% | 521,600 | 1515億2253万 | +5.99% | 48.49 | 2.29 |
| 02/17 | 3,520 | 3,525 | 3,495 | 3,520 | +0.14% | 80,700 | 1457億2659万 | +2.3% | 46.63 | 2.2 |
| 02/16 | 3,580 | 3,580 | 3,515 | 3,515 | -1.82% | 130,200 | 1455億1959万 | +2.36% | 46.57 | 2.2 |
| 02/13 | 3,550 | 3,580 | 3,505 | 3,580 | +1.42% | 148,000 | 1482億1056万 | +4.43% | 47.43 | 2.24 |
| 02/12 | 3,555 | 3,555 | 3,515 | 3,530 | -0.98% | 149,700 | 1461億4058万 | +3.16% | 46.76 | 2.21 |
| 02/10 | 3,475 | 3,565 | 3,475 | 3,565 | +2.59% | 241,100 | 1475億8957万 | +4.42% | 47.23 | 2.23 |
| 02/09 | 3,520 | 3,525 | 3,470 | 3,475 | -0.43% | 122,800 | 1438億6361万 | +2.06% | 46.04 | 2.17 |
| 02/06 | 3,480 | 3,505 | 3,470 | 3,490 | +0.29% | 110,300 | 1444億8460万 | +2.77% | 46.23 | 2.18 |
| 02/05 | 3,485 | 3,515 | 3,480 | 3,480 | +0.14% | 144,000 | 1440億7060万 | +2.69% | 46.1 | 2.18 |
| 02/04 | 3,415 | 3,480 | 3,410 | 3,475 | +1.31% | 144,600 | 1438億6361万 | +2.78% | 46.04 | 2.17 |
| 02/03 | 3,440 | 3,445 | 3,415 | 3,430 | +0.88% | 128,100 | 1420億62万 | +1.66% | 45.44 | 2.14 |
| 02/02 | 3,415 | 3,445 | 3,400 | 3,400 | -0.15% | 103,800 | 1407億5864万 | +1.07% | 45.04 | 2.13 |
| 01/30 | 3,370 | 3,410 | 3,340 | 3,405 | +0.29% | 146,200 | 1409億6563万 | +1.46% | 45.11 | 2.13 |
| 01/29 | 3,370 | 3,410 | 3,335 | 3,395 | +0.74% | 105,700 | 1405億5164万 | +1.34% | 44.98 | 2.12 |
| 01/28 | 3,395 | 3,395 | 3,350 | 3,370 | -0.88% | 87,500 | 1395億1665万 | +0.75% | 44.64 | 2.11 |
| 01/27 | 3,435 | 3,435 | 3,400 | 3,400 | -1.31% | 94,800 | 1407億5864万 | +1.83% | 45.04 | 2.13 |
| 01/26 | 3,475 | 3,480 | 3,420 | 3,445 | -0.72% | 109,000 | 1426億2162万 | +3.52% | 45.64 | 2.15 |
| 01/23 | 3,455 | 3,480 | 3,450 | 3,470 | +0.43% | 111,900 | 1436億5661万 | +4.58% | 45.97 | 2.17 |
| 01/22 | 3,450 | 3,455 | 3,425 | 3,455 | +0.44% | 104,600 | 1430億3561万 | +4.51% | 45.77 | 2.16 |
| 01/21 | 3,445 | 3,460 | 3,425 | 3,440 | -0.29% | 177,300 | 1424億1462万 | +4.43% | 45.57 | 2.15 |
| 01/20 | 3,385 | 3,465 | 3,380 | 3,450 | +2.22% | 346,900 | 1428億2862万 | +5.09% | 45.7 | 2.16 |
| 01/19 | 3,355 | 3,385 | 3,345 | 3,375 | +0.6% | 212,900 | 1397億2365万 | +2.93% | 44.71 | 2.11 |
| 01/16 | 3,330 | 3,365 | 3,315 | 3,355 | +1.05% | 261,100 | 1388億9565万 | +2.26% | 44.45 | 2.1 |
| 01/15 | 3,305 | 3,335 | 3,300 | 3,320 | 0% | 176,700 | 1374億4667万 | +1.13% | 43.98 | 2.08 |
| 01/14 | 3,350 | 3,355 | 3,290 | 3,320 | -1.19% | 307,100 | 1374億4667万 | +1.07% | 43.98 | 2.08 |
| 01/13 | 3,345 | 3,390 | 3,300 | 3,360 | +0.15% | 293,600 | 1391億265万 | +2.22% | 44.51 | 2.1 |
| 01/09 | 3,370 | 3,420 | 3,340 | 3,355 | -0.3% | 267,900 | 1388億9565万 | +2.13% | 44.45 | 2.1 |
| 01/08 | 3,400 | 3,415 | 3,340 | 3,365 | -1.46% | 197,300 | 1393億965万 | +2.4% | 44.58 | 2.1 |
| 01/07 | 3,340 | 3,425 | 3,330 | 3,415 | +2.09% | 255,100 | 1413億7963万 | +3.96% | 45.24 | 2.13 |
| 01/06 | 3,330 | 3,350 | 3,300 | 3,345 | +0.3% | 177,800 | 1384億8166万 | +1.89% | 44.31 | 2.09 |
| 01/05 | 3,250 | 3,345 | 3,240 | 3,335 | +2.62% | 240,400 | 1380億6766万 | +1.55% | 44.18 | 2.08 |
| 2025 | ||||||||||
| 12/30 | 3,290 | 3,290 | 3,250 | 3,250 | -1.81% | 161,000 | 1345億4870万 | -1.07% | 43.06 | 2.03 |
| 12/29 | 3,300 | 3,325 | 3,275 | 3,310 | +0.46% | 132,300 | 1370億3267万 | +0.67% | 43.85 | 2.07 |
| 12/26 | 3,285 | 3,300 | 3,270 | 3,295 | +0.46% | 147,500 | 1364億1168万 | +0.18% | 43.65 | 2.06 |
| 12/25 | 3,210 | 3,290 | 3,200 | 3,280 | +2.5% | 186,200 | 1357億9068万 | -0.24% | 43.45 | 2.05 |
| 12/24 | 3,200 | 3,220 | 3,195 | 3,200 | 0% | 113,800 | 1324億7872万 | -2.71% | 42.39 | 2 |
| 12/23 | 3,230 | 3,265 | 3,195 | 3,200 | -1.23% | 200,300 | 1324億7872万 | -2.79% | 42.39 | 2 |
| 12/22 | 3,215 | 3,245 | 3,210 | 3,240 | -0.92% | 166,700 | 1341億3470万 | -1.7% | 42.92 | 2.03 |
| 12/19 | 3,230 | 3,280 | 3,220 | 3,270 | +1.71% | 172,300 | 1353億7669万 | -0.94% | 43.32 | 2.04 |
| 12/18 | 3,165 | 3,220 | 3,150 | 3,215 | +2.23% | 159,400 | 1330億9971万 | -2.69% | 42.59 | 2.01 |
| 12/17 | 3,195 | 3,195 | 3,135 | 3,145 | -1.1% | 154,600 | 1302億174万 | -4.98% | 41.66 | 1.97 |
| 12/16 | 3,185 | 3,245 | 3,165 | 3,180 | +0.47% | 287,900 | 1316億5072万 | -4.1% | 42.13 | 1.99 |
| 12/15 | 3,195 | 3,200 | 3,135 | 3,165 | -0.16% | 273,600 | 1310億2973万 | -4.67% | 41.93 | 1.98 |
| 12/12 | 3,140 | 3,205 | 3,125 | 3,170 | +0.63% | 371,000 | 1312億3673万 | -4.66% | 42 | 1.98 |
| 12/11 | 3,245 | 3,290 | 3,150 | 3,150 | -6.39% | 970,000 | 1304億874万 | -5.35% | 41.73 | 1.97 |
| 12/10 | 3,425 | 3,430 | 3,365 | 3,365 | -1.32% | 187,800 | 1393億965万 | +0.99% | 44.58 | 2.1 |
| 12/09 | 3,410 | 3,440 | 3,390 | 3,410 | 0% | 205,200 | 1411億7263万 | +2.49% | 45.17 | 2.13 |
| 12/08 | 3,385 | 3,410 | 3,375 | 3,410 | +0.74% | 147,800 | 1411億7263万 | +2.62% | 45.17 | 2.13 |
| 12/05 | 3,360 | 3,395 | 3,360 | 3,385 | +0.74% | 137,600 | 1401億3764万 | +1.99% | 44.84 | 2.12 |
| 12/04 | 3,320 | 3,365 | 3,320 | 3,360 | +1.2% | 101,900 | 1391億265万 | +1.3% | 44.51 | 2.1 |
| 12/03 | 3,350 | 3,370 | 3,320 | 3,320 | -1.48% | 102,400 | 1374億4667万 | +0.06% | 43.98 | 2.08 |
| 12/02 | 3,345 | 3,370 | 3,335 | 3,370 | +0.75% | 81,600 | 1395億1665万 | +1.38% | 44.64 | 2.11 |
| 12/01 | 3,385 | 3,395 | 3,335 | 3,345 | -0.45% | 130,000 | 1384億8166万 | +0.54% | 44.31 | 2.09 |
| 11/28 | 3,350 | 3,385 | 3,350 | 3,360 | -0.3% | 119,400 | 1391億265万 | +0.81% | 44.51 | 2.1 |
| 11/27 | 3,365 | 3,385 | 3,345 | 3,370 | +0.15% | 92,700 | 1395億1665万 | +0.93% | 44.64 | 2.11 |
| 11/26 | 3,355 | 3,385 | 3,350 | 3,365 | +1.05% | 102,900 | 1393億965万 | +0.63% | 44.58 | 2.1 |
| 11/25 | 3,345 | 3,350 | 3,310 | 3,330 | -0.15% | 111,600 | 1378億6066万 | -0.54% | 44.11 | 2.08 |
| 11/21 | 3,280 | 3,340 | 3,280 | 3,335 | +1.99% | 135,500 | 1380億6766万 | -0.54% | 44.18 | 2.08 |
| 11/20 | 3,285 | 3,300 | 3,270 | 3,270 | -0.76% | 125,000 | 1353億7669万 | -2.62% | 43.32 | 2.04 |
| 11/19 | 3,290 | 3,335 | 3,290 | 3,295 | +0.92% | 135,100 | 1364億1168万 | -2.08% | 43.65 | 2.06 |
| 11/18 | 3,280 | 3,295 | 3,265 | 3,265 | -1.21% | 122,000 | 1351億6969万 | -3.17% | 43.25 | 2.04 |
| 11/17 | 3,330 | 3,340 | 3,285 | 3,305 | -1.64% | 177,600 | 1368億2567万 | -2.19% | 43.78 | 2.07 |
| 11/14 | 3,360 | 3,400 | 3,355 | 3,360 | -0.15% | 111,600 | 1391億265万 | -0.74% | 44.51 | 2.1 |
| 11/13 | 3,360 | 3,380 | 3,350 | 3,365 | +0.6% | 75,500 | 1393億965万 | -0.65% | 44.58 | 2.1 |
| 11/12 | 3,300 | 3,370 | 3,295 | 3,345 | +1.06% | 109,300 | 1384億8166万 | -1.21% | 44.31 | 2.09 |
| 11/11 | 3,280 | 3,325 | 3,260 | 3,310 | +1.38% | 146,900 | 1370億3267万 | -2.27% | 43.85 | 2.07 |
| 11/10 | 3,305 | 3,305 | 3,265 | 3,265 | -1.06% | 140,900 | 1351億6969万 | -3.66% | 43.25 | 2.04 |
| 11/07 | 3,245 | 3,310 | 3,245 | 3,300 | +1.69% | 175,300 | 1366億1868万 | -2.68% | 43.72 | 2.06 |
| 11/06 | 3,265 | 3,275 | 3,245 | 3,245 | 0% | 112,600 | 1343億4170万 | -4.36% | 42.99 | 2.03 |
| 11/05 | 3,270 | 3,285 | 3,235 | 3,245 | +0.15% | 166,400 | 1343億4170万 | -4.53% | 42.99 | 2.03 |
| 11/04 | 3,290 | 3,295 | 3,215 | 3,240 | -2.41% | 225,300 | 1341億3470万 | -4.99% | 42.92 | 2.03 |
| 10/31 | 3,320 | 3,325 | 3,285 | 3,320 | +0.3% | 204,800 | 1374億4667万 | -2.98% | 36.59 | 2.12 |
| 10/30 | 3,300 | 3,325 | 3,295 | 3,310 | -0.6% | 167,900 | 1370億3267万 | -3.53% | 36.48 | 2.11 |
| 10/29 | 3,380 | 3,390 | 3,330 | 3,330 | -1.77% | 234,500 | 1378億6066万 | -3.23% | 36.7 | 2.12 |
| 10/28 | 3,445 | 3,445 | 3,380 | 3,390 | -1.88% | 235,900 | 1403億4464万 | -1.65% | 37.36 | 2.16 |
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 | 688 275,000 4/25 | 288 115,000 10/28 | 293,200 733 4/25 | - | - | +7.9% 4/3 | -31.74% 10/10 |
| 2009年 10月期 | 860 344,000 10/21 | 295 118,000 3/13 | 1,949,600 4,874 10/5 | - | - | +32.74% 9/7 | -16.98% 11/16 |
| 2010年 10月期 | 858 343,000 3/23 | 607 242,800 1/4 | 688,800 1,722 3/16 | - | - | +18.05% 3/19 | -14.4% 5/17 |
| 2011年 10月期 | 686 1,371 11/30 | 405 810 3/15 | 595,600 297,800 4/18 | 283億7942万 | 167億6683万 | +8.31% 4/18 | -31.5% 3/15 |
| 2012年 10月期 | 689 1,378 4/3 | 475 950 11/25 | 611,400 305,700 4/25 | 285億2432万 | 196億6481万 | +12.34% 4/2 | -15.89% 5/15 |
| 2013年 10月期 | 889 1,777 3/28 | 549 1,097 11/12 | 955,000 477,500 4/25 | 367億8354万 | 227億768万 | +20.49% 3/27 | -11.99% 5/24 |
| 2014年 10月期 | 1,595 3,190 10/7 | 748 1,495 12/25 | 1,067,600 533,800 3/5 | 660億3236万 | 309億4620万 | +19.57% 6/24 | -6.58% 12/17 |
| 2015年 10月期 | 2,483 4,965 4/10 | 1,440 2,880 11/21 | 1,514,800 757,400 4/27 | 1027億7450万 | 596億1542万 | +15.23% 3/9 | -16.83% 8/25 |
| 2016年 10月期 | 3,215 6,430 7/4 | 1,798 3,595 11/2 | 1,407,800 703,900 4/26 | 1330億9971万 | 744億1578万 | +17.54% 12/18 | -10.94% 5/2 |
| 2017年 10月期 | 3,065 6,130 8/30 | 2,233 4,465 3/6 | 2,212,600 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 | 4,170 8,340 5/29 | 2,468 4,935 11/15 | 1,687,000 843,500 12/14 | 1726億3633万 | 1021億5351万 | +19.22% 12/15 | -10.4% 6/6 |
| 2019年 10月期 | 3,620 7,240 12/3 | 1,983 3,965 8/26 | 1,560,400 780,200 3/6 | 1498億6655万 | 820億7470万 | +8.57% 6/14 | -21.26% 12/25 |
| 2020年 10月期 | 3,360 6,720 10/28 | 1,573 3,145 4/6 | 1,583,800 791,900 4/27 | 1391億265万 | 651億87万 | +17.52% 5/11 | -28.92% 3/13 |
| 2021年 10月期 | 4,715 7/1 | 2,735 5,470 11/20 | 1,170,200 585,100 3/10 | 1951億9911万 | 1132億2790万 | +14.05% 2/22 | -12.9% 10/7 |
| 2022年 10月期 | 4,090 11/19 | 2,800 9/7 | 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 | 3,695 9/14 | 2,913 1/6 | 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 | 5,310 4/12 | 3,245 12/18 | 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 | 4,195 8/5 7/28 | 2,537 2/17 | 6,187,300 2/21 | 1736億7132万 | 1050億3078万 | +16.34% 2/21 | -20.81% 12/16 |
| 最新 | 3,615 2026/3/27 | 185,300 | 1496億5955万 | +0.58% 3,594 | |||
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）
- 2026/03/27 vs 2025/12/30
- 11%（1.11倍）
- 過去安値
288円（2008/10/28） - 1157%（12.57倍）
3,615円（3/27）
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。
