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	7,540	7,550	7,360	7,440	-1.59%	884,100	-	-6.29%
10/01	7,550	7,570	7,500	7,560	+0.13%	639,800	-	-5.12%
09/30	7,490	7,550	7,410	7,550	+0.8%	595,400	-	-5.54%
09/29	7,550	7,580	7,460	7,490	-1.19%	887,300	-	-6.54%
09/29	（空売り報告）Barclays Capital Securities Ltd 1,384,062株（1.04%）+0.14%
09/28	7,600	7,620	7,530	7,580	0%	805,000	-	-5.65%
09/28	（空売り報告）Barclays Capital Securities Ltd 1,208,755株（0.9%）+0.07%
09/25	7,620	7,660	7,530	7,580	-1.04%	714,200	-	-5.8%
09/24	7,800	7,810	7,660	7,660	-2.54%	685,300	-	-4.9%
09/24	（空売り報告）Barclays Capital Securities Ltd 1,109,255株（0.83%）+0.1%
09/18	7,900	7,930	7,830	7,860	-0.76%	532,600	-	-2.46%
09/17	7,980	8,060	7,880	7,920	-0.63%	585,300	-	-1.68%
09/16	8,070	8,080	7,960	7,970	-1.48%	446,400	-	-1.06%
09/15	8,180	8,210	8,090	8,090	-0.12%	330,200	-	+0.47%
09/14	8,070	8,120	7,970	8,100	+0.87%	473,400	-	+0.68%
09/11	8,060	8,100	8,000	8,030	-0.86%	445,000	-	-0.16%
09/10	8,050	8,100	7,980	8,100	-0.61%	468,400	-	+0.7%
09/10	（空売り報告）Barclays Capital Securities Ltd 983,502株（0.73%）+0.13%
09/09	8,210	8,230	8,130	8,150	-1.33%	500,700	-	+1.37%
09/08	8,070	8,280	8,040	8,260	+1.98%	460,700	-	+2.74%
09/07	8,180	8,190	8,080	8,100	-1.1%	380,800	-	+0.77%
09/07	（空売り報告）Barclays Capital Securities Ltd 800,007株（0.6%）+0.01%
09/04	（IR情報）15:30 月次IRニュース
09/04	8,200	8,270	8,160	8,190	-0.36%	459,000	-	+1.9%
09/04	（空売り報告）Barclays Capital Securities Ltd 797,707株（0.59%）再IN
09/03	8,180	8,230	8,120	8,220	+0.61%	340,100	-	+2.28%
09/02	8,180	8,220	8,120	8,170	-0.24%	370,500	-	+1.73%
09/01	8,050	8,240	8,020	8,190	+1.36%	445,700	-	+2.12%
08/31	8,040	8,150	8,020	8,080	+0.75%	414,900	-	+0.97%
08/28	8,000	8,060	7,930	8,020	-0.37%	481,900	-	+0.48%
08/27	8,060	8,150	8,030	8,050	-0.74%	352,300	-	+1.08%
08/26	8,170	8,190	8,080	8,110	-0.86%	459,000	-	+2.1%
08/25	8,280	8,320	8,160	8,180	+0.12%	749,800	-	+3.26%
08/25	（空売り報告）JPM Securities Japan Co Ltd. 560,446株（0.42%）-0.18%義務消失
08/24	8,150	8,180	8,060	8,170	+1.24%	746,700	-	+3.42%
08/24	（空売り報告）JPM Securities Japan Co Ltd. 802,346株（0.6%）+0.1%
08/21	8,110	8,180	8,030	8,070	+0.88%	626,300	-	+2.49%
08/20	8,000	8,040	7,910	8,000	+1.14%	442,000	-	+1.86%
08/19	7,860	7,950	7,800	7,910	+1.67%	736,800	-	+0.87%
08/18	7,750	7,790	7,640	7,780	+0.78%	667,400	-	-0.7%
08/17	7,930	7,990	7,690	7,720	-1.03%	614,300	-	-1.42%
08/14	7,890	8,020	7,740	7,800	-1.39%	868,900	-	-0.48%
08/13	7,880	8,050	7,850	7,910	+0.25%	651,800	-	+0.94%
08/13	（空売り報告）JPM Securities Japan Co Ltd. 669,446株（0.5%）再IN
08/12	7,920	7,970	7,820	7,890	-0.38%	800,400	-	+0.77%
08/10	7,910	8,070	7,780	7,920	-1.74%	1,633,000	-	+1.28%
08/07	（IR情報）15:30 2026年12月期通期連結業績予想の修正に関するお知らせ
08/07	（IR情報）15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/07	8,050	8,190	8,000	8,060	+0.12%	611,300	-	+3.21%
08/06	（IR情報）15:30 月次IRニュース
08/06	8,080	8,120	8,010	8,050	+0.75%	613,600	-	+3.35%
08/05	8,140	8,150	7,980	7,990	-1.96%	496,800	-	+2.95%
08/04	8,220	8,240	8,100	8,150	-0.85%	415,700	-	+5.3%
08/03	8,150	8,240	8,080	8,220	+1.73%	702,200	-	+6.5%
07/31	8,060	8,290	7,970	8,080	-1.34%	872,500	-	+5.11%
07/30	8,090	8,200	8,070	8,190	+1.61%	793,200	-	+6.92%
07/29	7,940	8,210	7,910	8,060	+1.9%	1,084,000	-	+5.75%
07/28	7,750	7,910	7,710	7,910	+2.33%	554,300	-	+4.3%
07/27	7,610	7,760	7,590	7,730	+1.84%	402,600	-	+2.33%
07/24	7,500	7,600	7,470	7,590	+0.53%	376,400	-	+0.74%
07/23	7,500	7,570	7,440	7,550	+0.13%	463,800	-	+0.35%
07/22	7,500	7,580	7,460	7,540	-0.53%	539,600	-	+0.29%
07/21	7,680	7,780	7,520	7,580	-0.66%	563,000	-	+0.91%
07/17	7,530	7,660	7,520	7,630	+1.6%	509,600	-	+1.67%
07/16	7,560	7,680	7,510	7,510	-0.92%	433,000	-	+0.13%
07/15	7,700	7,710	7,570	7,580	-1.56%	570,700	-	+1.09%
07/14	7,780	7,860	7,680	7,700	-0.39%	465,400	-	+2.86%
07/13	7,680	7,760	7,680	7,730	+0.65%	314,100	-	+3.52%
07/10	7,850	7,890	7,680	7,680	-2.66%	597,000	-	+3.02%
07/09	7,730	7,920	7,700	7,890	+1.81%	765,200	-	+6.02%
07/08	7,730	7,870	7,720	7,750	-0.13%	575,300	-	+4.46%
07/07	7,640	7,780	7,600	7,760	+1.57%	413,500	-	+4.74%
07/06	（IR情報）15:30 月次IRニュース
07/06	7,680	7,690	7,580	7,640	-0.13%	429,400	-	+3.23%
07/03	7,690	7,840	7,610	7,650	+1.06%	755,800	-	+3.29%
07/02	7,450	7,570	7,410	7,570	+3.13%	564,200	-	+2.15%
07/01	7,430	7,470	7,250	7,340	-1.87%	687,100	-	-1.08%
06/30	7,670	7,710	7,450	7,480	-1.32%	1,094,400	-	+0.52%
06/29	7,470	7,590	7,420	7,580	+1.61%	2,078,300	-	+1.5%
06/26	7,420	7,560	7,410	7,460	+0.81%	3,176,800	-	-0.37%
06/25	7,240	7,450	7,210	7,400	+2.07%	1,087,200	-	-1.53%
06/24	7,140	7,300	7,100	7,250	+2.11%	764,500	-	-3.82%
06/23	7,130	7,150	7,020	7,100	-0.7%	785,400	-	-6.22%
06/22	7,250	7,300	7,130	7,150	-1.24%	1,422,500	-	-6.01%
06/19	7,290	7,360	7,220	7,240	-1.23%	930,400	-	-5.15%
06/18	7,410	7,430	7,250	7,330	-1.08%	1,437,200	-	-4.41%
06/17	7,380	7,490	7,350	7,410	+0.41%	918,600	-	-3.87%
06/16	7,480	7,480	7,320	7,380	-0.4%	885,900	-	-4.85%
06/15	7,500	7,590	7,410	7,410	-1.2%	904,300	-	-4.61%
06/12	7,410	7,500	7,330	7,500	+0.4%	802,100	-	-3.61%
06/11	7,330	7,480	7,320	7,470	+2.61%	911,200	-	-4.18%
06/10	7,350	7,380	7,160	7,280	+0.69%	728,200	-	-6.87%
06/09	7,500	7,510	7,230	7,230	-2.69%	961,000	-	-7.91%
06/08	7,360	7,490	7,340	7,430	+0.95%	834,300	-	-5.79%
06/05	7,460	7,490	7,320	7,360	+0.68%	690,000	-	-7.04%
06/04	（IR情報）15:30 月次IRニュース
06/04	7,500	7,530	7,290	7,310	-2.4%	1,102,300	-	-8.06%
06/03	7,520	7,590	7,440	7,490	-1.06%	717,800	-	-6.18%
06/02	7,640	7,710	7,540	7,570	-2.32%	729,600	-	-5.47%
06/02	（空売り報告）Barclays Capital Securities Ltd 446,207株（0.33%）-0.58%義務消失
06/01	7,770	7,790	7,560	7,750	-0.51%	730,000	-	-3.53%
06/01	（空売り報告）Barclays Capital Securities Ltd 1,216,707株（0.91%）+0.03%
05/29	7,830	7,860	7,700	7,790	+0.13%	871,200	-	-3.28%
05/28	7,820	7,900	7,760	7,780	-1.14%	631,800	-	-3.62%
05/27	8,050	8,160	7,870	7,870	-3.55%	823,900	-	-2.71%
05/26	8,030	8,220	7,980	8,160	+0.99%	457,400	-	+0.72%
05/26	（空売り報告）Barclays Capital Securities Ltd 1,171,007株（0.88%）-0.02%
05/25	8,180	8,180	8,030	8,080	-0.62%	397,000	-	-0.31%
05/25	（空売り報告）Barclays Capital Securities Ltd 1,198,507株（0.9%）+0.01%
05/22	8,040	8,140	8,010	8,130	+1.88%	251,900	-	+0.33%
05/21	8,180	8,230	7,960	7,980	-1.12%	452,000	-	-1.51%
05/20	8,000	8,110	7,960	8,070	+0.88%	428,000	-	-0.52%
05/19	7,810	8,010	7,800	8,000	+2.56%	659,000	-	-1.57%
05/19	（空売り報告）Barclays Capital Securities Ltd 1,193,907株（0.89%）-0.01%
05/18	8,190	8,190	7,780	7,800	-4.06%	634,500	-	-4.31%
05/18	（空売り報告）Barclays Capital Securities Ltd 1,197,607株（0.9%）+0.01%
05/15	8,300	8,300	8,110	8,130	-2.4%	488,500	-	-0.64%
05/14	8,580	8,590	8,290	8,330	-3.03%	654,800	-	+1.66%
05/14	（空売り報告）Barclays Capital Securities Ltd 1,190,607株（0.89%）-0.09%
05/13	8,420	8,780	8,320	8,590	+11.7%	1,395,700	-	+4.79%
05/12	（IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結)
05/12	7,750	7,830	7,650	7,690	-0.65%	651,200	-	-6.01%
05/11	（IR情報）15:30 月次IRニュース
05/11	7,810	7,880	7,740	7,740	-1.65%	511,900	-	-5.66%
05/11	（空売り報告）Citigroup Global Markets Limited 578,511株（0.43%）-0.25%義務消失
05/11	（空売り報告）Barclays Capital Securities Ltd 1,309,855株（0.98%）再IN

日本マクドナルド HD（2702）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