| 2026 |
| 08/04 | 3,173 | 3,174 | 3,085 | 3,085 | -3.35% | 932,100 | 7018億4428万 | +2.63% |
| 08/03 | 3,150 | 3,192 | 3,094 | 3,192 | +1.62% | 1,250,200 | 7261億8702万 | +6.51% |
| 07/31 | 3,192 | 3,232 | 3,141 | 3,141 | -4.7% | 1,238,900 | 7145億8441万 | +5.4% |
| 07/30 | 3,338 | 3,359 | 3,243 | 3,296 | -1.11% | 1,473,600 | 7498億4725万 | +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 | 7582億6483万 | +13.17% |
| 07/28 | 3,123 | 3,160 | 3,086 | 3,160 | +2.33% | 1,535,400 | 7189億695万 | +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 | 7025億2679万 | +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 | 6781億8405万 | +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 | 6775億155万 | +3.51% |
| 07/22 | 3,000 | 3,006 | 2,955 | 2,983 | -1.39% | 1,101,200 | 6786億3906万 | +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 | 6881億9415万 | +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 | 6929億7170万 | +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 | 6831億8910万 | +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 | 6704億4898万 | +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 | 6845億5411万 | +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 | 6656億7143万 | +4.39% |
| 07/10 | 2,964 | 2,964 | 2,883 | 2,896 | -2.26% | 1,575,600 | 6588億4637万 | +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 | 6740億8901万 | +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 | 6813億6908万 | +8.04% |
| 07/07 | 2,911 | 2,960 | 2,886 | 2,937 | +0.96% | 1,611,900 | 6681億7396万 | +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 | 6618億389万 | +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 | 6481億5376万 | +3.83% |
| 07/02 | 2,813 | 2,867 | 2,803 | 2,820 | +1.48% | 1,423,900 | 6415億5620万 | +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 | 6322億2861万 | +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 | 6376億8866万 | +2.3% |
| 06/29 | 2,757 | 2,870 | 2,750 | 2,870 | +3.65% | 6,256,600 | 6529億3131万 | +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 | 6299億5359万 | +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 | 6388億2617万 | +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 | 6224億4601万 | -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 | 6192億6098万 | -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 | 6181億2347万 | -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 | 6219億9101万 | -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 | 6119億8091万 | -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 | 6203億9849万 | -1.69% |
| 06/16 | 2,770 | 2,770 | 2,736 | 2,754 | -0.72% | 2,054,200 | 6265億4105万 | -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 | 6310億9110万 | -0.79% |
| 06/12 | 2,750 | 2,764 | 2,708 | 2,753 | +0.18% | 2,668,400 | 6263億1355万 | -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 | 6251億7604万 | -2.38% |
| 06/10 | 2,722 | 2,744 | 2,682 | 2,732 | +2.25% | 1,931,300 | 6215億3601万 | -3.33% |
| 06/09 | 2,723 | 2,737 | 2,671 | 2,672 | -1.66% | 2,950,200 | 6078億8587万 | -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 | 6181億2347万 | -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 | 6012億8831万 | -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 | 6015億1581万 | -8.07% |
| 06/03 | 2,683 | 2,729 | 2,678 | 2,712 | -0.07% | 2,160,300 | 6169億8596万 | -6.16% |
| 06/02 | 2,742 | 2,743 | 2,677 | 2,714 | +0.07% | 2,223,400 | 6174億4097万 | -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 | 6169億8596万 | -7.03% |
| 05/29 | 2,760 | 2,835 | 2,760 | 2,810 | +1.7% | 1,687,500 | 6392億8118万 | -4.26% |
| 05/28 | 2,824 | 2,824 | 2,758 | 2,763 | -0.4% | 1,932,600 | 6285億8857万 | -6.34% |
| 05/27 | 2,793 | 2,798 | 2,744 | 2,774 | -1.03% | 2,069,200 | 6310億9110万 | -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 | 6376億8866万 | -6.19% |
| 05/25 | 2,830 | 2,840 | 2,797 | 2,820 | -0.39% | 2,031,400 | 6415億5620万 | -6.22% |
| 05/22 | 2,852 | 2,873 | 2,831 | 2,831 | -1.29% | 1,516,300 | 6440億5872万 | -6.38% |
| 05/21 | 2,855 | 2,876 | 2,851 | 2,868 | 0% | 977,100 | 6524億7630万 | -5.69% |
| 05/20 | 2,900 | 2,901 | 2,841 | 2,868 | -2.15% | 1,749,100 | 6524億7630万 | -6.15% |
| 05/19 | 2,879 | 2,946 | 2,864 | 2,931 | +3.57% | 1,987,500 | 6668億894万 | -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 | 6438億3122万 | -8.47% |
| 05/15 | 2,870 | 2,889 | 2,838 | 2,885 | +0.84% | 2,185,900 | 6563億4384万 | -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 | 6508億8379万 | -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 | 6822億7909万 | -5.03% |
| 05/12 | 3,020 | 3,062 | 2,999 | 3,047 | +0.89% | 1,608,000 | 6931億9920万 | -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 | 6870億5664万 | -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 | 6768億1904万 | -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 | 6847億8162万 | -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 | 6854億6412万 | -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 | 6843億2661万 | -7.79% |
| 04/28 | 2,998 | 3,017 | 2,972 | 3,014 | +0.94% | 1,229,700 | 6856億9163万 | -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 | 6793億2156万 | -9.32% |
| 04/24 | 3,031 | 3,038 | 2,977 | 2,987 | -1.61% | 1,551,400 | 6795億4907万 | -9.62% |
| 04/23 | 3,050 | 3,060 | 3,015 | 3,036 | -0.98% | 1,221,500 | 6906億9667万 | -8.55% |
| 04/22 | 3,159 | 3,169 | 3,064 | 3,066 | -2.94% | 1,633,300 | 6975億2174万 | -8.04% |
| 04/21 | 3,191 | 3,207 | 3,159 | 3,159 | -0.91% | 750,900 | 7186億7944万 | -5.65% |
| 04/20 | 3,230 | 3,232 | 3,179 | 3,188 | -0.34% | 1,022,100 | 7252億7701万 | -5.01% |
| 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 | 3,294 | 3,305 | 3,199 | 3,199 | -2.91% | 1,256,300 | 7277億7953万 | -4.88% |
| 04/17 | （空売り報告）JPM Securities Japan Co Ltd. 2,029,955株（0.89%）-0.13% |
| 04/16 | 3,300 | 3,327 | 3,283 | 3,295 | +0.61% | 823,900 | 7496億1974万 | -2.17% |
| 04/15 | 3,282 | 3,298 | 3,274 | 3,275 | +0.55% | 707,400 | 7450億6970万 | -2.91% |
| 04/15 | （空売り報告）JPM Securities Japan Co Ltd. 2,327,555株（1.02%）-0.1% |
| 04/14 | 3,265 | 3,278 | 3,240 | 3,257 | +0.15% | 985,600 | 7409億7466万 | -3.61% |
| 04/13 | 3,256 | 3,272 | 3,239 | 3,252 | +0.65% | 894,800 | 7398億3715万 | -4.01% |
| 04/10 | 3,310 | 3,325 | 3,231 | 3,231 | -2.12% | 1,424,800 | 7350億5960万 | -4.97% |
| 04/10 | （空売り報告）JPM Securities Japan Co Ltd. 2,567,475株（1.12%）+0.05% |
| 04/09 | （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 |
| 04/09 | 3,391 | 3,413 | 3,300 | 3,301 | -3.03% | 1,473,200 | 7509億8476万 | -3.2% |
| 04/08 | 3,402 | 3,451 | 3,398 | 3,404 | +1.13% | 993,100 | 7744億1748万 | -0.41% |
| 04/07 | 3,418 | 3,441 | 3,354 | 3,366 | -0.85% | 833,000 | 7657億7240万 | -1.61% |
| 04/06 | 3,470 | 3,474 | 3,395 | 3,395 | -2.33% | 1,057,100 | 7723億6996万 | -0.96% |
| 04/03 | （IR情報）18:40 (訂正)「2026年3月すかいらーくグループIRレポート」の一部訂正について |
| 04/03 | （IR情報）15:30 2026年3月度すかいらーくグループIRレポート |
| 04/03 | 3,431 | 3,476 | 3,429 | 3,476 | +1.34% | 471,300 | 7907億9764万 | +1.16% |
| 04/02 | 3,472 | 3,532 | 3,409 | 3,430 | -0.29% | 714,600 | 7803億3254万 | -0.23% |
| 04/01 | 3,450 | 3,451 | 3,396 | 3,440 | +1.03% | 865,400 | 7826億756万 | -0.09% |
| 03/31 | 3,450 | 3,459 | 3,398 | 3,405 | -1.07% | 720,500 | 7746億4499万 | -1.25% |
| 03/30 | 3,440 | 3,455 | 3,390 | 3,442 | -1.71% | 947,500 | 7830億6257万 | -0.41% |
| 03/27 | 3,431 | 3,525 | 3,430 | 3,502 | +2.07% | 1,027,500 | 7967億1270万 | +1.01% |
| 03/26 | 3,463 | 3,470 | 3,407 | 3,431 | +0.44% | 763,200 | 7805億6004万 | -1.21% |
| 03/25 | 3,415 | 3,442 | 3,409 | 3,416 | +0.83% | 768,200 | 7771億4751万 | -1.81% |
| 03/24 | （IR情報）16:00 株式会社しんぱちの株式の取得(子会社化)に関するお知らせ |
| 03/24 | 3,341 | 3,393 | 3,337 | 3,388 | +2.88% | 834,700 | 7707億7745万 | -2.87% |
| 03/23 | 3,323 | 3,337 | 3,288 | 3,293 | -1.47% | 636,400 | 7491億6474万 | -5.78% |
| 03/19 | 3,374 | 3,388 | 3,328 | 3,342 | -1.88% | 851,800 | 7603億1235万 | -4.54% |
| 03/19 | （空売り報告）JPM Securities Japan Co Ltd. 2,444,694株（1.07%）+0.16% |
| 03/18 | （IR情報）15:30 人事異動に関するお知らせ |
| 03/18 | 3,398 | 3,419 | 3,353 | 3,406 | +0.24% | 771,100 | 7748億7249万 | -2.82% |
| 03/18 | （空売り報告）JPM Securities Japan Co Ltd. 2,091,694株（0.91%）+0.12% |
| 03/17 | 3,377 | 3,423 | 3,371 | 3,398 | +0.86% | 600,700 | 7730億5247万 | -3.03% |
| 03/17 | （空売り報告）JPM Securities Japan Co Ltd. 1,812,094株（0.79%）+0.17% |
| 03/16 | 3,345 | 3,394 | 3,334 | 3,369 | +0.3% | 691,900 | 7664億5491万 | -3.85% |
| 03/13 | （自社株買い）取締役会(2026年2月13日)での決議状況(取得期間2026年2月16日～2026年2月20日) |
| 03/13 | 3,320 | 3,385 | 3,320 | 3,359 | +0.63% | 746,700 | 7641億7988万 | -4.14% |
| 03/12 | 3,390 | 3,391 | 3,327 | 3,338 | -1.79% | 826,000 | 7594億234万 | -4.6% |
| 03/11 | 3,435 | 3,466 | 3,390 | 3,399 | -1.05% | 831,100 | 7732億7997万 | -2.69% |
| 03/10 | 3,499 | 3,500 | 3,421 | 3,435 | -1.01% | 948,400 | 7814億7005万 | -1.43% |
| 03/10 | （空売り報告）JPM Securities Japan Co Ltd. 1,414,194株（0.62%）+0.07% |
| 03/05 | （IR情報）12:00 2026年2月度すかいらーくグループIRレポート |
| 03/04 | （空売り報告）JPM Securities Japan Co Ltd. 1,252,894株（0.55%）再IN |
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。
