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
09/15	3,315	3,320	3,250	3,260	-0.76%	109,800	-	-1.3%	-	-
09/14	3,290	3,325	3,260	3,285	+0.31%	100,800	-	-0.39%	-	-
09/11	3,280	3,305	3,260	3,275	-1.06%	129,700	-	-0.49%	-	-
09/10	3,300	3,320	3,270	3,310	+0.91%	84,800	-	+0.79%	-	-
09/09	3,290	3,310	3,270	3,280	-0.76%	85,900	-	+0.15%	-	-
09/08	3,270	3,325	3,240	3,305	+0.76%	82,800	-	+1.16%	-	-
09/07	3,355	3,355	3,270	3,280	-2.38%	105,100	-	+0.55%	-	-
09/04	3,355	3,385	3,355	3,360	-0.44%	83,800	-	+3.13%	-	-
09/03	3,395	3,430	3,360	3,375	-0.59%	71,600	-	+3.65%	-	-
09/02	3,400	3,425	3,385	3,395	-0.88%	92,900	-	+4.3%	-	-
09/01	3,400	3,440	3,395	3,425	+0.59%	100,000	-	+5.42%	-	-
08/31	3,450	3,455	3,385	3,405	-0.15%	139,000	-	+5.06%	-	-
08/28	3,340	3,410	3,335	3,410	+0.44%	111,300	-	+5.64%	-	-
08/27	3,385	3,420	3,365	3,395	-0.15%	137,300	-	+5.63%	-	-
08/26	3,365	3,410	3,365	3,400	+0.74%	138,600	-	+6.18%	-	-
08/25	3,350	3,415	3,350	3,375	+1.5%	136,000	-	+5.97%	-	-
08/24	3,320	3,345	3,295	3,325	+1.06%	92,300	-	+4.96%	-	-
08/21	3,290	3,320	3,275	3,290	+0.15%	98,100	-	+4.38%	-	-
08/20	3,275	3,315	3,260	3,285	+1.7%	141,100	-	+4.72%	-	-
08/19	3,205	3,250	3,195	3,230	+1.41%	129,300	-	+3.43%	-	-
08/18	3,155	3,190	3,135	3,185	+1.11%	75,200	-	+2.54%	-	-
08/17	3,195	3,210	3,150	3,150	-1.72%	139,000	-	+2.01%	-	-
08/14	3,160	3,235	3,155	3,205	+0.47%	152,900	-	+4.3%	-	-
08/13	3,150	3,215	3,150	3,190	+0.47%	160,100	-	+4.42%	-	-
08/12	3,170	3,200	3,140	3,175	+1.44%	156,900	-	+4.54%	-	-
08/10	3,135	3,155	3,100	3,130	+0.48%	124,000	-	+3.61%	-	-
08/07	3,125	3,150	3,095	3,115	0%	160,300	-	+3.66%	-	-
08/06	3,110	3,120	3,070	3,115	+1.47%	108,600	-	+4.22%	-	-
08/05	3,090	3,125	3,070	3,070	-0.65%	145,400	-	+3.33%	-	-
08/04	3,145	3,155	3,080	3,090	-2.37%	172,900	-	+4.5%	-	-
08/03	3,195	3,210	3,135	3,165	-0.94%	158,900	-	+7.54%	-	-
07/31	3,240	3,285	3,195	3,195	-3.33%	196,700	-	+9.27%	-	-
07/30	3,355	3,360	3,260	3,305	-1.49%	208,000	-	+13.85%	-	-
07/29	3,295	3,400	3,250	3,355	+3.23%	278,400	-	+16.57%	-	-
07/28	3,225	3,270	3,190	3,250	+1.25%	179,700	-	+14.08%	-	-
07/27	3,120	3,220	3,110	3,210	+3.88%	169,900	-	+13.67%	-	-
07/24	3,045	3,120	3,015	3,090	+0.82%	153,200	-	+10.28%	-	-
07/23	3,060	3,115	3,040	3,065	-0.65%	186,900	-	+10.13%	-	-
07/22	2,993	3,125	2,958	3,085	+3.63%	352,400	-	+11.49%	-	-
07/21	2,971	3,030	2,958	2,977	+0.64%	228,600	-	+8.29%	-	-
07/17	2,943	2,983	2,917	2,958	+1.51%	135,900	-	+8.07%	-	-
07/16	2,916	2,973	2,912	2,914	+0.07%	129,500	-	+6.9%	-	-
07/15	2,952	2,973	2,905	2,912	-0.68%	140,600	-	+7.14%	-	-
07/14	2,921	2,990	2,900	2,932	+4.71%	383,200	-	+8.27%	-	-
07/13	2,770	2,818	2,770	2,800	+1.6%	169,100	-	+3.93%	-	-
07/10	2,757	2,762	2,741	2,756	-0.04%	111,200	-	+2.57%	-	-
07/09	2,760	2,764	2,738	2,757	-0.54%	113,600	-	+2.87%	-	-
07/08	2,774	2,794	2,761	2,772	+1.02%	123,000	-	+3.7%	-	-
07/07	2,771	2,777	2,741	2,744	-0.54%	143,700	-	+2.93%	-	-
07/06	2,740	2,770	2,730	2,759	+0.69%	77,200	-	+3.68%	-	-
07/03	2,740	2,766	2,735	2,740	+1.11%	94,700	-	+3.2%	-	-
07/02	2,698	2,734	2,691	2,710	+1.61%	82,000	-	+2.19%	-	-
07/01	2,703	2,718	2,661	2,667	-1.7%	74,000	-	+0.64%	-	-
06/30	2,753	2,770	2,702	2,713	-1.42%	125,600	-	+2.38%	-	-
06/29	2,707	2,767	2,696	2,752	+2.3%	273,700	-	+3.93%	-	-
06/26	2,668	2,695	2,663	2,690	+0.82%	99,900	-	+1.62%	-	-
06/25	2,678	2,684	2,663	2,668	0%	98,100	-	+0.6%	-	-
06/24	2,650	2,689	2,642	2,668	+1.25%	92,800	-	+0.3%	-	-
06/23	2,627	2,647	2,611	2,635	+0.3%	87,300	-	-1.2%	-	-
06/22	2,639	2,650	2,615	2,627	-0.76%	96,000	-	-1.83%	-	-
06/19	2,649	2,654	2,622	2,647	+0.3%	139,600	-	-1.38%	-	-
06/18	2,638	2,645	2,614	2,639	-0.38%	111,800	-	-2.01%	-	-
06/17	2,680	2,696	2,639	2,649	+0.19%	94,000	-	-1.89%	-	-
06/16	2,672	2,674	2,627	2,644	-1.42%	135,400	-	-2.26%	-	-
06/15	2,688	2,694	2,673	2,682	+0.19%	77,300	-	-1%	-	-
06/12	2,700	2,707	2,677	2,677	-1.11%	127,400	-	-1.25%	-	-
06/11	2,677	2,716	2,670	2,707	+1.39%	129,700	-	-0.29%	-	-
06/10	2,602	2,670	2,596	2,670	+3.45%	177,700	-	-1.73%	-	-
06/09	2,626	2,632	2,580	2,581	-1.79%	120,600	-	-5.15%	-	-
06/08	2,571	2,628	2,571	2,628	+2.06%	136,400	-	-3.67%	-	-
06/05	2,574	2,606	2,564	2,575	-0.12%	123,200	-	-5.85%	-	-
06/04	2,607	2,609	2,566	2,578	-1.11%	120,600	-	-6.05%	-	-
06/03	2,594	2,614	2,583	2,607	-0.08%	82,500	-	-5.23%	-	-
06/02	2,592	2,614	2,570	2,609	0%	136,200	-	-5.33%	-	-
06/01	2,659	2,659	2,601	2,609	-2.03%	159,100	-	-5.64%	-	-
05/29	2,650	2,699	2,650	2,663	+0.23%	91,800	-	-4.04%	-	-
05/28	2,683	2,702	2,647	2,657	-0.86%	95,800	-	-4.6%	-	-
05/27	2,640	2,680	2,628	2,680	+0.64%	102,000	-	-4.08%	-	-
05/26	2,711	2,714	2,662	2,663	-1.81%	137,400	-	-4.99%	-	-
05/25	2,805	2,806	2,700	2,712	-4.17%	216,200	-	-3.56%	-	-
05/22	2,856	2,864	2,817	2,830	-0.91%	121,900	-	+0.39%	-	-
05/21	2,856	2,887	2,856	2,856	+0.18%	89,900	-	+1.17%	-	-
05/20	2,864	2,875	2,830	2,851	-0.45%	128,900	-	+0.78%	-	-
05/19	2,870	2,889	2,847	2,864	+1.09%	192,200	-	+0.99%	-	-
05/18	2,871	2,887	2,813	2,833	-1.22%	166,700	-	-0.39%	-	-
05/15	2,806	2,869	2,788	2,868	+2.43%	264,900	-	+0.56%	-	-
05/14	2,789	2,800	2,767	2,800	+0.61%	153,900	-	-2.06%	-	-
05/13	2,747	2,792	2,733	2,783	+1.53%	132,900	-	-2.93%	-	-
05/12	2,745	2,759	2,720	2,741	0%	131,800	-	-4.66%	-	-
05/11	2,759	2,775	2,730	2,741	-0.65%	133,000	-	-5.02%	-	-
05/08	2,779	2,793	2,745	2,759	-0.36%	158,100	-	-4.63%	-	-
05/07	2,765	2,787	2,756	2,769	+0.29%	172,200	-	-4.52%	-	-
05/01	2,768	2,773	2,739	2,761	-0.14%	99,700	-	-5.09%	-	-
04/30	2,779	2,779	2,743	2,765	-1.25%	143,200	-	-5.24%	-	-
04/28	2,781	2,800	2,770	2,800	+0.32%	120,200	-	-4.31%	-	-
04/27	2,760	2,831	2,750	2,791	+1.05%	148,700	-	-4.81%	-	-
04/24	2,739	2,768	2,735	2,762	+0.69%	150,600	-	-5.89%	-	-
04/23	2,800	2,800	2,742	2,743	-2.66%	219,400	-	-6.73%	-	-
04/22	2,860	2,863	2,808	2,818	-1.88%	141,800	-	-4.47%	-	-
04/21	2,905	2,915	2,871	2,872	-1.37%	135,500	-	-2.78%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 2月期	1,463 9/10	1,111 2/25 2/24	1,011,300 4/17	-	-	574億9268万 2/26
2011年 2月期	1,457 5/13	1,050 10/13	572,200 2/23	737億3842万	531億4024万	555億1890万 2/28
2012年 2月期	1,105 3/1	800 3/15	562,200 2/24	559億2378万	404億8780万	527億8598万 2/29
2013年 2月期	1,299 2/18 2/1	945 9/6 9/5	785,300 2/25	657億4207万	478億2622万	638億1890万 2/28
2014年 2月期	1,832 1/20	1,224 5/28	836,900 7/16	927億1708万	619億4634万	779億7248万 2/28
2015年 2月期	1,878 4/25	1,570 10/17	811,500 2/24	950億4513万	794億5732万	863億5737万 2/27
2016年 2月期	2,410 5/28 4/21	1,656 2/12	992,700 2/24	1219億6952万	838億976万	854億8898万 2/29
2017年 2月期	2,247 2/20	1,700 3/4	911,900 10/17	1137億2013万	860億3659万	1028億6257万 2/28
2018年 2月期	2,823 1/5 12/26	2,155 4/14	1,365,300 2/23	1428億7135万	1090億6403万	1098億3905万 2/28
2019年 2月期	2,566 4/5	1,918 10/15	1,280,100 2/25	1298億6464万	970億6952万	956億1196万 2/28
2020年 2月期	2,255 4/15	1,807 2/28	922,400 2/26	1141億2501万	914億5183万	801億354万 2/28
2021年 2月期	1,878 3/3	1,402 7/31	1,033,200 2/24	950億4513万	639億4488万	714億5057万 2/26
2022年 2月期	1,850 3/22	1,508 12/1	1,180,000 2/24	843億7805万	687億7951万	716億7545万 2/28
2023年 2月期	1,900 2/20	1,411 4/13	1,500,500 2/24	866億5854万	643億5537万	825億5713万 2/28
2024年 2月期	2,420 9/13 9/12	1,840 3/23	1,416,500 7/18	1103億7562万	839億2196万	902億6572万 2/29
2025年 2月期	2,403 2/28	1,986 8/5	923,600 2/27	1096億25万	905億8098万	1047億8723万 2/28
2026年 2月期	3,030 2/25	2,163 4/7	1,726,000 4/15	1381億9757万	986億5391万	1258億9899万 2/27
最新	3,260 2026/9/15		109,800	1486億8782万

ドトール・日レス HD（3087）の時価総額の推移

2026/04/21～2026/09/15

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート