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
09/16	3,304	3,334	3,257	3,257	-1.54%	781,000	-	-2.02%
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	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%
08/25	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	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	11:30 2026年度第2四半期決算説明会資料
08/13	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%
08/12	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	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%
08/05	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	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%
07/23	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	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%
07/01	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	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%
06/01	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	11:30 2026年度第1四半期決算説明会資料
05/13	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%
05/11	3,015	3,052	2,992	3,020	+1.51%	1,684,000	-	-5.36%
05/08	15:30 2026年4月度すかいらーくグループIRレポート
05/08	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%
05/07	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	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%
04/27	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%

すかいらーく HD（3197）のIR情報・決算資料

2026/04/22～2026/09/16

IR情報＆株価推移

開示資料

決算

株式

チャート