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
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	（IR情報）15:30 2026年8月度すかいらーくグループIRレポート
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%
08/26	（空売り報告）GOLDMAN SACHS INTERNATIONAL 2,615,531株（1.14%）+0.06%
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%
08/18	（空売り報告）GOLDMAN SACHS INTERNATIONAL 2,469,831株（1.08%）-0.02%
08/17	3,258	3,282	3,162	3,165	-2.85%	1,360,200	-	+2.06%
08/17	（空売り報告）GOLDMAN SACHS INTERNATIONAL 2,506,231株（1.1%）+0.04%
08/14	3,205	3,286	3,184	3,258	+0.09%	1,619,700	-	+5.33%
08/13	（IR情報）11:30 2026年12月期連結業績予想(IFRS)及び期末配当予想の修正に関するお知らせ
08/13	（IR情報）11:30 2026年度第2四半期決算説明会資料
08/13	（IR情報）11:30 2026年12月期第2四半期(中間期)決算短信〔IFRS〕(連結)
08/13	3,215	3,256	3,155	3,255	+1.72%	2,992,800	-	+5.58%
08/13	（空売り報告）GOLDMAN SACHS INTERNATIONAL 2,422,231株（1.06%）-0.04%
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%
08/10	（空売り報告）GOLDMAN SACHS INTERNATIONAL 2,524,731株（1.1%）-0.17%
08/07	3,109	3,185	3,091	3,163	+1.93%	1,145,400	-	+3.98%
08/06	（IR情報）15:30 2026年7月度すかいらーくグループIRレポート
08/06	3,070	3,110	3,051	3,103	+1.7%	1,026,100	-	+2.44%
08/06	（空売り報告）GOLDMAN SACHS INTERNATIONAL 2,909,931株（1.27%）-0.05%
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%
08/04	（空売り報告）GOLDMAN SACHS INTERNATIONAL 3,024,159株（1.32%）+0.04%
08/03	3,150	3,192	3,094	3,192	+1.62%	1,250,200	-	+6.51%
08/03	（空売り報告）GOLDMAN SACHS INTERNATIONAL 2,933,611株（1.28%）-0.08%
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%
07/30	（空売り報告）GOLDMAN SACHS INTERNATIONAL 3,095,411株（1.36%）-0.12%
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%
07/28	（空売り報告）Barclays Capital Securities Ltd 979,470株（0.43%）-0.09%義務消失
07/28	（空売り報告）GOLDMAN SACHS INTERNATIONAL 3,388,311株（1.48%）-0.05%
07/27	3,003	3,088	3,003	3,088	+3.59%	1,059,800	-	+6.41%
07/24	（IR情報）15:45 第6回無担保社債発行のお知らせ
07/24	2,945	2,996	2,938	2,981	+0.1%	683,600	-	+3.22%
07/24	（空売り報告）Barclays Capital Securities Ltd 1,196,410株（0.52%）-0.25%
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%
07/22	（空売り報告）Barclays Capital Securities Ltd 1,755,411株（0.77%）+0.18%
07/21	3,069	3,094	3,015	3,025	-0.69%	1,191,800	-	+5.88%
07/21	（空売り報告）GOLDMAN SACHS INTERNATIONAL 3,481,911株（1.53%）+0.04%
07/17	3,018	3,088	3,010	3,046	+1.43%	2,012,800	-	+6.99%
07/17	（空売り報告）Barclays Capital Securities Ltd 1,358,159株（0.59%）-0.04%
07/17	（空売り報告）GOLDMAN SACHS INTERNATIONAL 3,392,811株（1.49%）-0.1%
07/16	2,955	3,006	2,954	3,003	+1.9%	1,295,400	-	+5.89%
07/16	（空売り報告）Barclays Capital Securities Ltd 1,443,259株（0.63%）-0.2%
07/15	3,014	3,025	2,931	2,947	-2.06%	1,400,300	-	+4.32%
07/15	（空売り報告）Barclays Capital Securities Ltd 1,902,958株（0.83%）+0.21%
07/14	2,950	3,032	2,939	3,009	+2.84%	1,559,300	-	+6.82%
07/14	（空売り報告）Barclays Capital Securities Ltd 1,429,858株（0.62%）+0.06%
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%
07/10	（空売り報告）GOLDMAN SACHS INTERNATIONAL 3,618,257株（1.59%）+0.14%
07/09	2,961	2,978	2,936	2,963	-1.07%	1,467,900	-	+6.39%
07/09	（空売り報告）Barclays Capital Securities Ltd 1,296,158株（0.56%）再IN
07/09	（空売り報告）GOLDMAN SACHS INTERNATIONAL 3,308,857株（1.45%）+0.08%
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%
07/07	（空売り報告）Barclays Capital Securities Ltd 1,101,258株（0.48%）-0.02%義務消失
07/06	2,845	2,909	2,839	2,909	+2.11%	1,354,400	-	+5.7%
07/06	（空売り報告）Barclays Capital Securities Ltd 1,146,358株（0.5%）再IN
07/03	（IR情報）15:30 2026年6月度すかいらーくグループIRレポート
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%
07/02	（空売り報告）GOLDMAN SACHS INTERNATIONAL 3,129,667株（1.37%）-0.09%
07/01	2,770	2,782	2,744	2,779	-0.86%	1,984,000	-	+1.42%
07/01	（空売り報告）Barclays Capital Securities Ltd 815,658株（0.35%）再IN
07/01	（空売り報告）GOLDMAN SACHS INTERNATIONAL 3,332,767株（1.46%）-0.11%
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%
06/29	（空売り報告）Barclays Capital Securities Ltd 981,343株（0.43%）-0.11%義務消失
06/29	（空売り報告）GOLDMAN SACHS INTERNATIONAL 3,585,907株（1.57%）-0.13%
06/26	2,814	2,832	2,764	2,769	-1.39%	7,624,700	-	+1.13%
06/26	（空売り報告）Barclays Capital Securities Ltd 1,238,209株（0.54%）再IN
06/26	（空売り報告）GOLDMAN SACHS INTERNATIONAL 3,885,607株（1.7%）+0.1%
06/25	2,760	2,817	2,744	2,808	+2.63%	2,558,700	-	+2.48%
06/25	（空売り報告）GOLDMAN SACHS INTERNATIONAL 3,659,287株（1.6%）+0.03%
06/24	2,712	2,763	2,712	2,736	+0.51%	1,622,100	-	-0.26%
06/24	（空売り報告）GOLDMAN SACHS INTERNATIONAL 3,589,287株（1.57%）-0.05%
06/23	2,710	2,746	2,691	2,722	+0.18%	2,048,000	-	-0.95%
06/23	（空売り報告）JPM Securities Japan Co Ltd. 1,124,856株（0.49%）-0.02%義務消失
06/23	（空売り報告）GOLDMAN SACHS INTERNATIONAL 3,701,766株（1.62%）-0.09%
06/22	2,778	2,779	2,717	2,717	-0.62%	2,026,500	-	-1.42%
06/22	（空売り報告）GOLDMAN SACHS INTERNATIONAL 3,902,566株（1.71%）-0.09%
06/19	2,730	2,745	2,695	2,734	+1.64%	3,140,100	-	-0.98%
06/19	（空売り報告）JPM Securities Japan Co Ltd. 1,178,156株（0.51%）再IN
06/19	（空売り報告）GOLDMAN SACHS INTERNATIONAL 4,109,666株（1.8%）-0.12%
06/18	2,715	2,722	2,661	2,690	-1.36%	3,306,100	-	-2.78%
06/18	（空売り報告）GOLDMAN SACHS INTERNATIONAL 4,371,066株（1.92%）-0.09%
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%
06/16	（空売り報告）GOLDMAN SACHS INTERNATIONAL 4,593,874株（2.01%）+0.08%
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%
06/12	（空売り報告）GOLDMAN SACHS INTERNATIONAL 4,391,066株（1.93%）+0.18%
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%
06/09	（空売り報告）GOLDMAN SACHS INTERNATIONAL 4,002,566株（1.75%）+0.67%
06/08	2,643	2,735	2,641	2,717	+2.8%	3,249,400	-	-4.67%
06/08	（空売り報告）GOLDMAN SACHS INTERNATIONAL 2,466,166株（1.08%）-0.04%
06/05	2,628	2,687	2,621	2,643	-0.04%	2,741,100	-	-7.65%
06/05	（空売り報告）GOLDMAN SACHS INTERNATIONAL 2,562,566株（1.12%）+0.1%
06/04	（IR情報）11:30 2026年5月度すかいらーくグループIRレポート
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%
06/02	（空売り報告）GOLDMAN SACHS INTERNATIONAL 2,330,166株（1.02%）+0.1%
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%
05/27	（空売り報告）GOLDMAN SACHS INTERNATIONAL 2,097,866株（0.92%）+0.11%
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%
05/19	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,859,466株（0.81%）-0.11%
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%
05/15	（空売り報告）GOLDMAN SACHS INTERNATIONAL 2,106,314株（0.92%）+0.06%
05/14	2,998	3,005	2,861	2,861	-4.6%	4,371,300	-	-8.71%
05/14	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,976,314株（0.86%）+0.08%
05/13	（IR情報）11:30 2026年度第1四半期決算説明会資料
05/13	（IR情報）11:30 2026年12月期第1四半期決算短信〔IFRS〕(連結)
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%
05/12	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,790,630株（0.78%）-0.05%
05/11	3,015	3,052	2,992	3,020	+1.51%	1,684,000	-	-5.36%
05/08	（IR情報）15:30 2026年4月度すかいらーくグループIRレポート
05/08	（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
05/08	3,025	3,028	2,975	2,975	-1.16%	1,583,300	-	-7.23%
05/08	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,908,176株（0.83%）+0.06%
05/07	3,013	3,033	2,972	3,010	-0.1%	2,170,500	-	-6.67%
05/07	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,761,576株（0.77%）+0.23%
05/01	3,001	3,043	2,985	3,013	+0.17%	1,038,000	-	-7.15%
04/30	（IR情報）15:30 株式会社しんぱちの株式の取得(子会社化)完了に関するお知らせ
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%
04/28	（空売り報告）GOLDMAN SACHS INTERNATIONAL 1,248,208株（0.54%）再IN
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%
04/20	（空売り報告）JPM Securities Japan Co Ltd. 864,855株（0.38%）-0.51%義務消失
04/17	（空売り報告）JPM Securities Japan Co Ltd. 2,029,955株（0.89%）-0.13%
04/15	（空売り報告）JPM Securities Japan Co Ltd. 2,327,555株（1.02%）-0.1%

すかいらーく HD（3197）のイベントチャート

2026/04/21～2026/09/15

イベント情報＆株価推移

開示資料

決算

株式

チャート