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	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%
09/30	（空売り報告）Barclays Capital Securities Ltd 459,110株（1%）+0.03%
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%
09/10	（空売り報告）Barclays Capital Securities Ltd 443,710株（0.97%）+0.29%
09/09	3,290	3,310	3,270	3,280	-0.76%	85,900	-	+0.15%
09/09	（空売り報告）Barclays Capital Securities Ltd 310,210株（0.68%）+0.09%
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%
09/07	（空売り報告）Barclays Capital Securities Ltd 271,910株（0.59%）-0.01%
09/04	3,355	3,385	3,355	3,360	-0.44%	83,800	-	+3.13%
09/04	（空売り報告）Barclays Capital Securities Ltd 277,010株（0.6%）+0.02%
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%
09/02	（空売り報告）Barclays Capital Securities Ltd 266,210株（0.58%）-0.09%
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%
08/20	（空売り報告）Barclays Capital Securities Ltd 309,951株（0.67%）-0.05%
08/19	3,205	3,250	3,195	3,230	+1.41%	129,300	-	+3.43%
08/19	（空売り報告）Barclays Capital Securities Ltd 332,251株（0.72%）-0.13%
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%
08/14	（空売り報告）Barclays Capital Securities Ltd 391,251株（0.85%）-0.12%
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%
08/12	（空売り報告）Barclays Capital Securities Ltd 444,810株（0.97%）-0.05%
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%
07/29	（空売り報告）Barclays Capital Securities Ltd 468,310株（1.02%）+0.03%
07/28	3,225	3,270	3,190	3,250	+1.25%	179,700	-	+14.08%
07/28	（空売り報告）Barclays Capital Securities Ltd 455,217株（0.99%）-0.02%
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%
07/24	（空売り報告）Barclays Capital Securities Ltd 463,817株（1.01%）+0.02%
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%
07/21	（空売り報告）Barclays Capital Securities Ltd 453,700株（0.99%）-0.03%
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%
07/15	（空売り報告）Barclays Capital Securities Ltd 465,500株（1.02%）+0.1%
07/14	2,921	2,990	2,900	2,932	+4.71%	383,200	-	+8.27%
07/13	（IR情報）15:30 2027年2月期第1四半期決算短信〔日本基準〕(連結)
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%
07/09	（空売り報告）Barclays Capital Securities Ltd 420,400株（0.92%）-0.12%
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	（IR情報）17:00 ドトールコーヒーショップ等一部商品の価格改定に関するお知らせ
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%
06/29	（空売り報告）Barclays Capital Securities Ltd 475,900株（1.04%）-0.08%
06/26	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
06/26	2,668	2,695	2,663	2,690	+0.82%	99,900	-	+1.62%
06/26	（空売り報告）Barclays Capital Securities Ltd 512,200株（1.12%）+0.04%
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%
06/08	（空売り報告）Barclays Capital Securities Ltd 493,900株（1.08%）-0.03%
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%
06/02	（空売り報告）Barclays Capital Securities Ltd 509,700株（1.11%）+0.02%
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	（IR情報）15:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
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%
05/07	（空売り報告）Barclays Capital Securities Ltd 501,700株（1.09%）+0.31%

ドトール・日レス HD（3087）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