- 3197
- 2026/09/15
- 時価
- 7525億円
- PER 予
- 36.7倍
- 2014年以降
- 赤字-111.66倍
（2014-2025年） - PBR
- 3.86倍
- 2014年以降
- 1.92-4.57倍
（2014-2025年） - 配当 予
- 0.82%
- ROE 予
- 10.52%
- ROA 予
- 3.76%
- 資料
- Link
- CSV,JSON
すかいらーく HD（3197）の株価チャート
株価
9/15
- 前日 (9/14)
- 3,322
- 始値
- 3,348
- 高値
- 3,367
- 安値
- 3,291
- 終値 -0.42%
- 3,308
- 出来高 +2.58%
- 803,300
乖離率
- 株価（5日）
移動平均値 - -0.6%
3,328 - 株価（25日）
移動平均値 - -0.39%
3,321 - 出来高（5日）
移動平均値 - -8.4%
876,920
2026/04/21～2026/09/15
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 | ||||||||||
| 09/15 | 3,348 | 3,367 | 3,291 | 3,308 | -0.42% | 803,300 | - | -0.39% | - | - |
| 09/14 | 3,310 | 3,353 | 3,288 | 3,322 | +0.64% | 783,100 | - | +0.09% | - | - |
| 09/11 | 3,349 | 3,373 | 3,298 | 3,301 | -1.23% | 902,200 | - | -0.36% | - | - |
| 09/10 | 3,353 | 3,359 | 3,318 | 3,342 | -0.8% | 775,900 | - | +1.12% | - | - |
| 09/09 | 3,422 | 3,425 | 3,369 | 3,369 | -1.49% | 1,120,100 | - | +2.31% | - | - |
| 09/08 | 3,304 | 3,434 | 3,290 | 3,420 | +3.11% | 1,180,400 | - | +4.2% | - | - |
| 09/07 | 3,351 | 3,358 | 3,303 | 3,317 | -1.98% | 877,300 | - | +1.38% | - | - |
| 09/04 | 3,360 | 3,419 | 3,329 | 3,384 | +0.45% | 1,050,800 | - | +3.64% | - | - |
| 09/03 | 3,379 | 3,406 | 3,350 | 3,369 | +0.27% | 897,600 | - | +3.28% | - | - |
| 09/02 | 3,354 | 3,372 | 3,335 | 3,360 | -0.77% | 730,700 | - | +3.07% | - | - |
| 09/01 | 3,345 | 3,414 | 3,335 | 3,386 | +0.56% | 1,004,300 | - | +4.12% | - | - |
| 08/31 | 3,392 | 3,409 | 3,356 | 3,367 | -0.68% | 876,900 | - | +3.89% | - | - |
| 08/28 | 3,325 | 3,390 | 3,315 | 3,390 | +1.41% | 755,800 | - | +5.12% | - | - |
| 08/27 | 3,315 | 3,377 | 3,294 | 3,343 | 0% | 699,600 | - | +4.18% | - | - |
| 08/26 | 3,373 | 3,387 | 3,339 | 3,343 | -1.53% | 879,000 | - | +4.66% | - | - |
| 08/25 | 3,388 | 3,426 | 3,365 | 3,395 | +1.1% | 1,108,300 | - | +6.69% | - | - |
| 08/24 | 3,362 | 3,418 | 3,336 | 3,358 | -0.12% | 1,158,700 | - | +6% | - | - |
| 08/21 | 3,310 | 3,390 | 3,310 | 3,362 | +1.63% | 1,714,400 | - | +6.63% | - | - |
| 08/20 | 3,261 | 3,308 | 3,246 | 3,308 | +1.63% | 1,339,900 | - | +5.45% | - | - |
| 08/19 | 3,248 | 3,269 | 3,201 | 3,255 | +3.07% | 1,650,100 | - | +4.16% | - | - |
| 08/18 | 3,143 | 3,176 | 3,120 | 3,158 | -0.22% | 1,068,300 | - | +1.48% | - | - |
| 08/17 | 3,258 | 3,282 | 3,162 | 3,165 | -2.85% | 1,360,200 | - | +2.06% | - | - |
| 08/14 | 3,205 | 3,286 | 3,184 | 3,258 | +0.09% | 1,619,700 | - | +5.33% | - | - |
| 08/13 | 3,215 | 3,256 | 3,155 | 3,255 | +1.72% | 2,992,800 | - | +5.58% | - | - |
| 08/12 | 3,298 | 3,312 | 3,200 | 3,200 | -1.39% | 1,679,000 | - | +4.23% | - | - |
| 08/10 | 3,180 | 3,245 | 3,142 | 3,245 | +2.59% | 1,357,700 | - | +6.12% | - | - |
| 08/07 | 3,109 | 3,185 | 3,091 | 3,163 | +1.93% | 1,145,400 | - | +3.98% | - | - |
| 08/06 | 3,070 | 3,110 | 3,051 | 3,103 | +1.7% | 1,026,100 | - | +2.44% | - | - |
| 08/05 | 3,079 | 3,100 | 3,048 | 3,051 | -1.1% | 820,600 | - | +1.16% | - | - |
| 08/04 | 3,173 | 3,174 | 3,085 | 3,085 | -3.35% | 932,100 | - | +2.63% | - | - |
| 08/03 | 3,150 | 3,192 | 3,094 | 3,192 | +1.62% | 1,250,200 | - | +6.51% | - | - |
| 07/31 | 3,192 | 3,232 | 3,141 | 3,141 | -4.7% | 1,238,900 | - | +5.4% | - | - |
| 07/30 | 3,338 | 3,359 | 3,243 | 3,296 | -1.11% | 1,473,600 | - | +11.09% | - | - |
| 07/29 | 3,186 | 3,355 | 3,161 | 3,333 | +5.47% | 2,589,000 | - | +13.17% | - | - |
| 07/28 | 3,123 | 3,160 | 3,086 | 3,160 | +2.33% | 1,535,400 | - | +8.22% | - | - |
| 07/27 | 3,003 | 3,088 | 3,003 | 3,088 | +3.59% | 1,059,800 | - | +6.41% | - | - |
| 07/24 | 2,945 | 2,996 | 2,938 | 2,981 | +0.1% | 683,600 | - | +3.22% | - | - |
| 07/23 | 2,953 | 2,978 | 2,934 | 2,978 | -0.17% | 723,400 | - | +3.51% | - | - |
| 07/22 | 3,000 | 3,006 | 2,955 | 2,983 | -1.39% | 1,101,200 | - | +4.05% | - | - |
| 07/21 | 3,069 | 3,094 | 3,015 | 3,025 | -0.69% | 1,191,800 | - | +5.88% | - | - |
| 07/17 | 3,018 | 3,088 | 3,010 | 3,046 | +1.43% | 2,012,800 | - | +6.99% | - | - |
| 07/16 | 2,955 | 3,006 | 2,954 | 3,003 | +1.9% | 1,295,400 | - | +5.89% | - | - |
| 07/15 | 3,014 | 3,025 | 2,931 | 2,947 | -2.06% | 1,400,300 | - | +4.32% | - | - |
| 07/14 | 2,950 | 3,032 | 2,939 | 3,009 | +2.84% | 1,559,300 | - | +6.82% | - | - |
| 07/13 | 2,910 | 2,944 | 2,908 | 2,926 | +1.04% | 1,197,700 | - | +4.39% | - | - |
| 07/10 | 2,964 | 2,964 | 2,883 | 2,896 | -2.26% | 1,575,600 | - | +3.61% | - | - |
| 07/09 | 2,961 | 2,978 | 2,936 | 2,963 | -1.07% | 1,467,900 | - | +6.39% | - | - |
| 07/08 | 2,956 | 3,007 | 2,941 | 2,995 | +1.97% | 1,745,200 | - | +8.04% | - | - |
| 07/07 | 2,911 | 2,960 | 2,886 | 2,937 | +0.96% | 1,611,900 | - | +6.37% | - | - |
| 07/06 | 2,845 | 2,909 | 2,839 | 2,909 | +2.11% | 1,354,400 | - | +5.7% | - | - |
| 07/03 | 2,845 | 2,887 | 2,835 | 2,849 | +1.03% | 1,375,900 | - | +3.83% | - | - |
| 07/02 | 2,813 | 2,867 | 2,803 | 2,820 | +1.48% | 1,423,900 | - | +2.84% | - | - |
| 07/01 | 2,770 | 2,782 | 2,744 | 2,779 | -0.86% | 1,984,000 | - | +1.42% | - | - |
| 06/30 | 2,883 | 2,887 | 2,803 | 2,803 | -2.33% | 2,133,300 | - | +2.3% | - | - |
| 06/29 | 2,757 | 2,870 | 2,750 | 2,870 | +3.65% | 6,256,600 | - | +4.74% | - | - |
| 06/26 | 2,814 | 2,832 | 2,764 | 2,769 | -1.39% | 7,624,700 | - | +1.13% | - | - |
| 06/25 | 2,760 | 2,817 | 2,744 | 2,808 | +2.63% | 2,558,700 | - | +2.48% | - | - |
| 06/24 | 2,712 | 2,763 | 2,712 | 2,736 | +0.51% | 1,622,100 | - | -0.26% | - | - |
| 06/23 | 2,710 | 2,746 | 2,691 | 2,722 | +0.18% | 2,048,000 | - | -0.95% | - | - |
| 06/22 | 2,778 | 2,779 | 2,717 | 2,717 | -0.62% | 2,026,500 | - | -1.42% | - | - |
| 06/19 | 2,730 | 2,745 | 2,695 | 2,734 | +1.64% | 3,140,100 | - | -0.98% | - | - |
| 06/18 | 2,715 | 2,722 | 2,661 | 2,690 | -1.36% | 3,306,100 | - | -2.78% | - | - |
| 06/17 | 2,789 | 2,812 | 2,727 | 2,727 | -0.98% | 2,050,800 | - | -1.69% | - | - |
| 06/16 | 2,770 | 2,770 | 2,736 | 2,754 | -0.72% | 2,054,200 | - | -1.11% | - | - |
| 06/15 | 2,783 | 2,808 | 2,761 | 2,774 | +0.76% | 2,971,800 | - | -0.79% | - | - |
| 06/12 | 2,750 | 2,764 | 2,708 | 2,753 | +0.18% | 2,668,400 | - | -1.89% | - | - |
| 06/11 | 2,758 | 2,798 | 2,738 | 2,748 | +0.59% | 2,343,200 | - | -2.38% | - | - |
| 06/10 | 2,722 | 2,744 | 2,682 | 2,732 | +2.25% | 1,931,300 | - | -3.33% | - | - |
| 06/09 | 2,723 | 2,737 | 2,671 | 2,672 | -1.66% | 2,950,200 | - | -5.82% | - | - |
| 06/08 | 2,643 | 2,735 | 2,641 | 2,717 | +2.8% | 3,249,400 | - | -4.67% | - | - |
| 06/05 | 2,628 | 2,687 | 2,621 | 2,643 | -0.04% | 2,741,100 | - | -7.65% | - | - |
| 06/04 | 2,740 | 2,742 | 2,641 | 2,644 | -2.51% | 3,517,100 | - | -8.07% | - | - |
| 06/03 | 2,683 | 2,729 | 2,678 | 2,712 | -0.07% | 2,160,300 | - | -6.16% | - | - |
| 06/02 | 2,742 | 2,743 | 2,677 | 2,714 | +0.07% | 2,223,400 | - | -6.51% | - | - |
| 06/01 | 2,760 | 2,781 | 2,693 | 2,712 | -3.49% | 3,255,200 | - | -7.03% | - | - |
| 05/29 | 2,760 | 2,835 | 2,760 | 2,810 | +1.7% | 1,687,500 | - | -4.26% | - | - |
| 05/28 | 2,824 | 2,824 | 2,758 | 2,763 | -0.4% | 1,932,600 | - | -6.34% | - | - |
| 05/27 | 2,793 | 2,798 | 2,744 | 2,774 | -1.03% | 2,069,200 | - | -6.5% | - | - |
| 05/26 | 2,800 | 2,822 | 2,792 | 2,803 | -0.6% | 1,337,000 | - | -6.19% | - | - |
| 05/25 | 2,830 | 2,840 | 2,797 | 2,820 | -0.39% | 2,031,400 | - | -6.22% | - | - |
| 05/22 | 2,852 | 2,873 | 2,831 | 2,831 | -1.29% | 1,516,300 | - | -6.38% | - | - |
| 05/21 | 2,855 | 2,876 | 2,851 | 2,868 | 0% | 977,100 | - | -5.69% | - | - |
| 05/20 | 2,900 | 2,901 | 2,841 | 2,868 | -2.15% | 1,749,100 | - | -6.15% | - | - |
| 05/19 | 2,879 | 2,946 | 2,864 | 2,931 | +3.57% | 1,987,500 | - | -4.62% | - | - |
| 05/18 | 2,899 | 2,899 | 2,821 | 2,830 | -1.91% | 1,813,600 | - | -8.47% | - | - |
| 05/15 | 2,870 | 2,889 | 2,838 | 2,885 | +0.84% | 2,185,900 | - | -7.32% | - | - |
| 05/14 | 2,998 | 3,005 | 2,861 | 2,861 | -4.6% | 4,371,300 | - | -8.71% | - | - |
| 05/13 | 3,084 | 3,160 | 2,999 | 2,999 | -1.58% | 3,974,500 | - | -5.03% | - | - |
| 05/12 | 3,020 | 3,062 | 2,999 | 3,047 | +0.89% | 1,608,000 | - | -4.06% | - | - |
| 05/11 | 3,015 | 3,052 | 2,992 | 3,020 | +1.51% | 1,684,000 | - | -5.36% | - | - |
| 05/08 | 3,025 | 3,028 | 2,975 | 2,975 | -1.16% | 1,583,300 | - | -7.23% | - | - |
| 05/07 | 3,013 | 3,033 | 2,972 | 3,010 | -0.1% | 2,170,500 | - | -6.67% | - | - |
| 05/01 | 3,001 | 3,043 | 2,985 | 3,013 | +0.17% | 1,038,000 | - | -7.15% | - | - |
| 04/30 | 3,000 | 3,036 | 2,979 | 3,008 | -0.2% | 1,452,100 | - | -7.79% | - | - |
| 04/28 | 2,998 | 3,017 | 2,972 | 3,014 | +0.94% | 1,229,700 | - | -8.05% | - | - |
| 04/27 | 2,977 | 2,997 | 2,956 | 2,986 | -0.03% | 1,172,900 | - | -9.32% | - | - |
| 04/24 | 3,031 | 3,038 | 2,977 | 2,987 | -1.61% | 1,551,400 | - | -9.62% | - | - |
| 04/23 | 3,050 | 3,060 | 3,015 | 3,036 | -0.98% | 1,221,500 | - | -8.55% | - | - |
| 04/22 | 3,159 | 3,169 | 3,064 | 3,066 | -2.94% | 1,633,300 | - | -8.04% | - | - |
| 04/21 | 3,191 | 3,207 | 3,159 | 3,159 | -0.91% | 750,900 | - | -5.65% | - | - |
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 | |
| 2014年 12月期 | 1,299 11/27 | 999 10/24 | 15,279,000 10/9 | 2522億7710万 | 1940億1449万 | +9.83% 11/26 | -3.07% 2/5 |
| 2015年 12月期 | 1,958 8/5 | 1,168 2/12 | 7,890,400 6/9 | 3803億3660万 | 2268億3576万 | +15.92% 8/4 | -14.47% 1/20 |
| 2016年 12月期 | 1,644 12/27 | 1,214 6/24 | 3,287,900 4/7 | 3202億6994万 | 2362億5204万 | +9.98% 2/17 | -8.56% 5/24 |
| 2017年 12月期 | 1,804 5/11 | 1,480 1/24 | 17,302,700 11/22 | 3515億759万 | 2883億5432万 | +8.12% 3/13 | -5.77% 4/7 |
| 2018年 12月期 | 1,976 12/12 | 1,424 2/15 | 13,823,700 2/15 | 3894億3739万 | 2804億1721万 | +7.46% 12/7 | -9.2% 2/15 |
| 2019年 12月期 | 2,244 12/5 12/4 | 1,650 2/18 | 8,124,600 12/27 | 4431億9493万 | 3251億8810万 | +9.38% 11/19 | -7.79% 2/18 |
| 2020年 12月期 | 2,191 1/17 | 1,350 4/6 | 11,102,500 9/11 | 4327億2732万 | 2666億2797万 | +14.41% 5/11 | -17.01% 2/28 |
| 2021年 12月期 | 1,795 1/28 | 1,403 8/10 | 16,122,800 6/8 | 3545億1644万 | 3191億8558万 | +6.83% 8/26 | -6.36% 5/27 |
| 2022年 12月期 | 1,687 7/15 | 1,450 2/16 2/15 | 6,996,300 8/15 | 3837億9621万 | 3298億7819万 | +4.72% 7/14 | -6.06% 8/15 |
| 2023年 12月期 | 2,347 11/2 | 1,500 1/13 | 7,660,400 6/28 | 5339億4766万 | 3412億5330万 | +16.48% 1/17 | -6.48% 12/18 |
| 2024年 12月期 | 2,542 1/18 | 1,811 8/5 | 7,781,300 6/26 | 5783億1059万 | 4120億648万 | +10.2% 8/26 | -11.39% 8/5 |
| 2025年 12月期 | 3,764 12/2 | 2,265 1/23 | 7,153,300 11/13 | 8563億1828万 | 5152億9248万 | +19.54% 11/21 | -7.3% 4/7 |
| 最新 | 3,308 2026/9/15 | 803,300 | 7525億7727万 | -0.39% 3,321 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 30%（1.3倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 4%（1.04倍）
- 2018/12/28 vs 2017/12/29
- 8%（1.08倍）
- 2019/12/30 vs 2018/12/28
- 23%（1.23倍）
- 2020/12/30 vs 2019/12/30
- -25%（0.75倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 35%（1.35倍）
- 2024/12/30 vs 2023/12/29
- 19%（1.19倍）
- 2025/12/30 vs 2024/12/30
- 37%（1.37倍）
- 2026/09/15 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
999円（2014/10/24） - 231%（3.31倍）
3,308円（9/15）
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。
