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
03/06	2,876	2,922	2,860	2,910	+0.24%	119,900	1327億2440万	-0.44%
03/05	2,895	2,944	2,890	2,903	+0.66%	121,900	1324億513万	-0.51%
03/04	2,866	2,894	2,834	2,884	-0.59%	202,000	1315億3855万	-1.1%
03/03	2,941	2,949	2,884	2,901	-2.16%	166,000	1323億1391万	-0.48%
03/02	2,973	2,994	2,956	2,965	-1.03%	193,800	1352億3294万	+1.82%
02/27	2,964	2,996	2,942	2,996	+1.9%	228,200	1366億4684万	+3.13%
02/26	2,984	2,988	2,912	2,940	-2.16%	684,700	1340億9269万	+1.55%
02/25	3,030	3,030	2,996	3,005	+0.84%	789,200	1370億5733万	+4.05%
02/24	2,985	2,995	2,966	2,980	+0.17%	307,800	1359億1708万	+3.58%
02/20	2,981	2,995	2,972	2,975	-0.5%	175,700	1356億8903万	+3.77%
02/19	2,978	2,992	2,959	2,990	+0.98%	198,400	1363億7318万	+4.66%
02/18	2,979	2,979	2,947	2,961	+0.89%	221,900	1350億5050万	+4.22%
02/17	2,983	2,987	2,935	2,935	-1.31%	387,900	1338億6464万	+3.78%
02/16	2,956	2,987	2,937	2,974	+0.61%	436,300	1356億4342万	+5.61%
02/13	2,997	2,997	2,945	2,956	-0.67%	338,400	1348億2245万	+5.5%
02/12	2,969	2,986	2,957	2,976	+0.54%	467,700	1357億3464万	+6.74%
02/10	2,950	2,976	2,943	2,960	+0.44%	308,900	1350億489万	+6.71%
02/09	2,917	2,947	2,904	2,947	+1.9%	448,300	1344億1196万	+6.81%
02/06	2,909	2,909	2,866	2,892	+0.59%	257,200	1319億342万	+5.36%
02/05	2,877	2,890	2,859	2,875	+1.27%	315,600	1311億2806万	+5.2%
02/04	2,856	2,863	2,839	2,839	-0.63%	219,200	1294億8611万	+4.26%
02/03	2,828	2,867	2,814	2,857	+0.85%	180,700	1303億708万	+5.31%
02/02	2,849	2,850	2,827	2,833	+0.46%	138,300	1292億1245万	+4.85%
01/30	2,798	2,826	2,788	2,820	+0.93%	169,700	1286億1952万	+4.72%
01/29	2,801	2,810	2,770	2,794	-0.32%	177,700	1274億3367万	+4.14%
01/28	2,825	2,837	2,788	2,803	-1.23%	187,400	1278億4416万	+4.82%
01/27	2,854	2,856	2,829	2,838	-0.6%	188,200	1294億4050万	+6.49%
01/26	2,847	2,868	2,837	2,855	+0.99%	261,400	1302億1586万	+7.61%
01/23	2,795	2,837	2,795	2,827	+1.07%	166,800	1289億3879万	+7.04%
01/22	2,732	2,800	2,727	2,797	+1.86%	194,600	1275億7050万	+6.31%
01/21	2,748	2,773	2,740	2,746	-0.25%	170,900	1252億4440万	+4.77%
01/20	2,736	2,765	2,732	2,753	+0.4%	158,200	1255億6367万	+5.4%
01/19	2,744	2,760	2,733	2,742	+0.51%	157,900	1250億6196万	+5.34%
01/16	2,714	2,735	2,712	2,728	+0.22%	145,600	1244億2342万	+5.17%
01/15	2,702	2,768	2,691	2,722	+4.45%	413,500	1241億4976万	+5.22%
01/14	15:30 2026年2月期第3四半期決算短信〔日本基準〕(連結)
01/14	15:30 配当予想の修正に関するお知らせ
01/14	2,631	2,638	2,605	2,606	-1.14%	179,900	1188億5903万	+1.05%
01/13	2,650	2,667	2,636	2,636	+0.15%	157,300	1202億2732万	+2.33%
01/09	2,618	2,642	2,618	2,632	+0.8%	112,800	1200億4489万	+2.33%
01/08	2,605	2,617	2,592	2,611	-0.11%	108,100	1190億8708万	+1.63%
01/07	2,602	2,623	2,593	2,614	+0.04%	129,000	1192億2391万	+1.83%
01/06	2,597	2,616	2,592	2,613	+0.73%	121,500	1191億7830万	+1.87%
01/05	2,598	2,606	2,582	2,594	-0.15%	144,600	1183億1172万	+1.21%
2025
12/30	2,607	2,613	2,594	2,598	-0.15%	104,400	1184億9415万	+1.44%
12/29	2,610	2,610	2,595	2,602	-0.31%	100,600	1186億7659万	+1.76%
12/26	2,595	2,611	2,590	2,610	+0.42%	49,900	1190億4147万	+2.19%
12/25	2,594	2,602	2,589	2,599	+0.54%	58,100	1185億3976万	+2.04%
12/24	2,586	2,600	2,578	2,585	-0.15%	68,500	1179億123万	+1.69%
12/23	2,569	2,594	2,566	2,589	+0.78%	93,400	1180億8367万	+2.09%
12/22	2,559	2,573	2,549	2,569	-0.19%	69,700	1171億7147万	+1.5%
12/19	2,574	2,579	2,565	2,574	0%	61,800	1173億9952万	+1.86%
12/18	2,555	2,577	2,547	2,574	+1.26%	73,500	1173億9952万	+2.06%
12/17	2,553	2,559	2,531	2,542	-0.63%	66,200	1159億4001万	+0.95%
12/16	2,568	2,573	2,555	2,558	-0.51%	64,900	1166億6976万	+1.79%
12/15	2,560	2,579	2,554	2,571	+0.98%	86,100	1172億6269万	+2.47%
12/12	2,533	2,550	2,530	2,546	+0.99%	89,300	1161億2245万	+1.72%
12/11	2,546	2,547	2,518	2,521	-0.43%	51,400	1149億8220万	+0.96%
12/10	2,530	2,547	2,518	2,532	+0.16%	78,300	1154億8391万	+1.61%
12/09	2,535	2,543	2,518	2,528	-0.51%	68,500	1153億147万	+1.65%
12/08	2,518	2,549	2,515	2,541	+0.91%	77,100	1158億9440万	+2.38%
12/05	2,527	2,536	2,518	2,518	-1.1%	72,600	1148億4537万	+1.7%
12/04	2,530	2,546	2,525	2,546	+0.63%	70,100	1161億2245万	+3.08%
12/03	2,560	2,560	2,525	2,530	-1.17%	58,300	1153億9269万	+2.6%
12/02	2,559	2,560	2,543	2,560	+0.23%	73,100	1167億6098万	+3.9%
12/01	2,566	2,578	2,545	2,554	-0.35%	89,400	1164億8732万	+3.86%
11/28	2,568	2,576	2,555	2,563	-0.16%	86,400	1168億9781万	+4.31%
11/27	2,550	2,570	2,546	2,567	+0.59%	86,100	1170億8025万	+4.65%
11/26	2,522	2,552	2,519	2,552	+2.04%	126,100	1163億9611万	+4.16%
11/25	2,516	2,516	2,494	2,501	-0.28%	117,300	1140億7001万	+2.17%
11/21	2,466	2,508	2,466	2,508	+2.16%	137,800	1143億8928万	+2.45%
11/20	2,464	2,472	2,452	2,455	-0.37%	70,800	1119億7196万	+0.37%
11/19	2,440	2,464	2,440	2,464	+1.03%	79,500	1123億8245万	+0.69%
11/18	2,444	2,458	2,439	2,439	-0.45%	87,200	1112億4220万	-0.49%
11/17	2,460	2,462	2,440	2,450	-0.81%	129,800	1117億4391万	-0.33%
11/14	2,472	2,480	2,459	2,470	+0.04%	126,700	1126億5610万	+0.24%
11/13	2,462	2,470	2,459	2,469	+0.57%	50,600	1126億1049万	-0.04%
11/12	2,438	2,469	2,438	2,455	+0.9%	91,500	1119億7196万	-0.85%
11/11	2,442	2,453	2,430	2,433	-0.77%	76,300	1109億6854万	-2.01%
11/10	2,443	2,453	2,428	2,452	+0.78%	106,500	1118億3513万	-1.49%
11/07	2,393	2,433	2,392	2,433	+1.76%	85,500	1109億6854万	-2.48%
11/06	2,400	2,406	2,388	2,391	-0.38%	86,200	1090億5293万	-4.44%
11/05	2,406	2,425	2,391	2,400	-0.17%	99,500	1094億6342万	-4.46%
11/04	2,403	2,412	2,382	2,404	0%	122,300	1096億4586万	-4.68%
10/31	2,380	2,404	2,379	2,404	+1.05%	128,700	1096億4586万	-5.17%
10/30	2,390	2,394	2,377	2,379	-0.13%	154,400	1085億562万	-6.6%
10/29	2,430	2,431	2,380	2,382	-2.1%	262,800	1086億4245万	-6.92%
10/28	2,470	2,470	2,424	2,433	-1.5%	181,200	1109億6854万	-5.33%
10/27	2,460	2,473	2,457	2,470	+0.49%	141,600	1126億5610万	-4.23%
10/24	2,482	2,482	2,458	2,458	-0.97%	126,400	1121億879万	-5.02%
10/23	2,494	2,494	2,475	2,482	-0.16%	116,800	1132億342万	-4.39%
10/22	2,477	2,490	2,476	2,486	+0.04%	114,800	1133億8586万	-4.53%
10/21	2,491	2,494	2,477	2,485	-0.24%	113,700	1133億4025万	-4.79%
10/20	2,520	2,524	2,491	2,491	-0.24%	107,600	1136億1391万	-4.74%
10/17	2,487	2,509	2,481	2,497	+0.73%	125,500	1138億8757万	-4.77%
10/16	2,470	2,486	2,460	2,479	+0.85%	163,000	1130億6659万	-5.71%
10/15	2,500	2,500	2,458	2,458	-4.47%	508,700	1121億879万	-6.75%
10/14	15:30 2026年2月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/14	2,592	2,608	2,561	2,573	-1.72%	207,500	1173億5391万	-2.69%
10/10	2,590	2,622	2,585	2,618	+0.46%	129,300	1194億635万	-1.06%
10/09	2,610	2,617	2,592	2,606	-0.53%	92,400	1188億5903万	-1.55%
10/08	2,625	2,640	2,620	2,620	0%	90,300	1194億9757万	-1.02%
10/07	2,630	2,630	2,603	2,620	-0.42%	83,400	1194億9757万	-0.98%

3087 ドトール・日レス HD

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート