- 3087
- 2026/10/09
- 時価
- 1411億円
- PER 予
- 17.21倍
- 2010年以降
- 赤字-67倍
（2010-2026年） - PBR
- 1.22倍
- 2010年以降
- 0.49-1.29倍
（2010-2026年） - 配当 予
- 1.94%
- ROE 予
- 7.08%
- ROA 予
- 5.42%
- 資料
- Link
- CSV,JSON
ドトール・日レス HD（3087）の株価チャート
株価
10/9
- 前日 (10/8)
- 3,100
- 始値
- 3,135
- 高値
- 3,160
- 安値
- 3,095
- 終値 -0.16%
- 3,095
- 出来高 -17.51%
- 173,400
乖離率
- 株価（5日）
移動平均値 - -1.31%
3,136 - 株価（25日）
移動平均値 - -4.45%
3,239 - 出来高（5日）
移動平均値 - +33.28%
130,100
2026/05/18～2026/10/09
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 | ||||||||||
| 10/09 | 3,135 | 3,160 | 3,095 | 3,095 | -0.16% | 173,400 | - | -4.45% | - | - |
| 10/08 | 3,160 | 3,165 | 3,060 | 3,100 | -1.43% | 210,200 | - | -4.67% | - | - |
| 10/07 | 3,165 | 3,185 | 3,145 | 3,145 | -0.79% | 92,500 | - | -3.65% | - | - |
| 10/06 | 3,180 | 3,190 | 3,150 | 3,170 | 0% | 83,300 | - | -3.21% | - | - |
| 10/05 | 3,155 | 3,190 | 3,140 | 3,170 | +0.16% | 91,100 | - | -3.47% | - | - |
| 10/02 | 3,210 | 3,210 | 3,150 | 3,165 | -2.16% | 107,300 | - | -3.89% | - | - |
| 10/01 | 3,185 | 3,235 | 3,180 | 3,235 | +0.62% | 115,500 | - | -2% | - | - |
| 09/30 | 3,180 | 3,240 | 3,135 | 3,215 | +1.1% | 149,300 | - | -2.72% | - | - |
| 09/29 | 3,180 | 3,195 | 3,135 | 3,180 | -0.47% | 104,600 | - | -3.87% | - | - |
| 09/28 | 3,210 | 3,215 | 3,175 | 3,195 | -0.47% | 114,200 | - | -3.53% | - | - |
| 09/25 | 3,205 | 3,220 | 3,195 | 3,210 | 0% | 94,600 | - | -3.14% | - | - |
| 09/24 | 3,230 | 3,245 | 3,200 | 3,210 | -1.68% | 124,600 | - | -3.11% | - | - |
| 09/18 | 3,240 | 3,270 | 3,225 | 3,265 | +0.46% | 128,900 | - | -1.36% | - | - |
| 09/17 | 3,265 | 3,275 | 3,240 | 3,250 | +0.31% | 66,700 | - | -1.75% | - | - |
| 09/16 | 3,255 | 3,280 | 3,235 | 3,240 | -0.61% | 69,900 | - | -1.97% | - | - |
| 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% | - | - |
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 | |
| 2009年 2月期 | 2,060 4/2 | 1,160 10/10 | 970,500 1/16 | - | - | +24.73% 11/4 | -22.09% 10/9 |
| 2010年 2月期 | 1,463 9/10 | 1,111 2/25 2/24 | 1,011,300 4/17 | - | - | +7.6% 5/26 | -7.02% 10/14 |
| 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 | +11.5% 4/16 | -23.72% 3/15 |
| 2012年 2月期 | 1,105 3/1 | 800 3/15 | 562,200 2/24 | 559億2378万 | 404億8780万 | +8.6% 7/19 | -6.32% 8/9 |
| 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 | +10.51% 1/31 | -7.95% 5/17 |
| 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 | +19.02% 7/17 | -9.52% 5/27 |
| 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 | +14.1% 3/19 | -8.3% 10/17 |
| 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 | +12.75% 4/16 | -9.91% 2/12 |
| 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 | +12.22% 10/24 | -5.38% 5/25 |
| 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 | +11.29% 10/16 | -5.81% 1/16 |
| 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 | +6.53% 9/20 | -10.17% 12/25 |
| 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 | +5.77% 9/19 | -20.03% 3/13 |
| 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 | +8.62% 5/11 | -13.45% 7/31 |
| 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 | +7.24% 6/9 | -9.27% 4/20 |
| 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 | +8.92% 1/26 | -6.92% 4/12 |
| 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 | +11.33% 4/20 | -11.93% 10/16 |
| 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 | +4.49% 3/4 9/10 | -9.61% 8/5 |
| 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 | +13.66% 4/15 | -7.9% 4/7 |
| 最新 | 3,095 2026/10/9 | 173,400 | 1411億6221万 | -4.45% 3,239 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- 9%（1.09倍）
- 2009/12/30 vs 2008/12/30
- -39%（0.61倍）
- 2010/12/30 vs 2009/12/30
- -8%（0.92倍）
- 2011/12/30 vs 2010/12/30
- -8%（0.92倍）
- 2012/12/28 vs 2011/12/30
- 11%（1.11倍）
- 2013/12/30 vs 2012/12/28
- 56%（1.56倍）
- 2014/12/30 vs 2013/12/30
- -1%（0.99倍）
- 2015/12/30 vs 2014/12/30
- 8%（1.08倍）
- 2016/12/30 vs 2015/12/30
- 15%（1.15倍）
- 2017/12/29 vs 2016/12/30
- 29%（1.29倍）
- 2018/12/28 vs 2017/12/29
- -28%（0.72倍）
- 2019/12/30 vs 2018/12/28
- 8%（1.08倍）
- 2020/12/30 vs 2019/12/30
- -32%（0.68倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/30
- 27%（1.27倍）
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/12/30 vs 2024/12/30
- 11%（1.11倍）
- 2026/10/09 vs 2025/12/30
- 19%（1.19倍）
- 過去安値
800円（2011/03/15） - 287%（3.87倍）
3,095円（10/9）
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。
