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
11/09	1,674	1,674	1,661	1,663	+0.3%	2,400	-	-0.78%
11/06	1,669	1,670	1,655	1,658	-0.96%	6,000	-	-1.19%
11/05	（IR情報）15:30 2026年12月期10月度直営店売上速報についてのお知らせ
11/05	1,697	1,697	1,670	1,674	-0.06%	4,500	-	-0.3%
11/04	1,700	1,700	1,663	1,675	+0.72%	5,300	-	-0.3%
11/02	1,661	1,683	1,659	1,663	+0.42%	3,200	-	-1.07%
10/30	1,655	1,669	1,652	1,656	-0.18%	1,600	-	-1.55%
10/29	1,650	1,660	1,645	1,659	+0.55%	2,900	-	-1.48%
10/28	1,670	1,675	1,650	1,650	-0.96%	2,200	-	-2.08%
10/27	1,670	1,670	1,651	1,666	-0.18%	4,200	-	-1.19%
10/26	1,672	1,679	1,661	1,669	-0.18%	4,500	-	-1.01%
10/23	1,667	1,672	1,657	1,672	+0.91%	6,700	-	-0.89%
10/22	1,669	1,669	1,650	1,657	-0.36%	3,000	-	-1.84%
10/21	1,665	1,665	1,655	1,663	+0.85%	2,700	-	-1.54%
10/20	1,660	1,679	1,649	1,649	-0.66%	11,300	-	-2.43%
10/19	1,670	1,682	1,658	1,660	-1.37%	11,300	-	-1.83%
10/16	1,688	1,697	1,670	1,683	-0.06%	9,300	-	-0.53%
10/15	1,710	1,710	1,677	1,684	-1.52%	7,800	-	-0.47%
10/14	1,709	1,710	1,694	1,710	+0.88%	3,700	-	+1%
10/13	1,686	1,702	1,686	1,695	+0.41%	2,600	-	+0.24%
10/09	1,706	1,710	1,677	1,688	-1.06%	10,600	-	-0.12%
10/08	1,710	1,711	1,695	1,706	-0.23%	7,000	-	+0.89%
10/07	1,709	1,710	1,705	1,710	+0.65%	4,600	-	+1.18%
10/06	1,709	1,712	1,699	1,699	-0.18%	5,400	-	+0.59%
10/05	（IR情報）15:30 2026年12月期９月度直営店売上速報についてのお知らせ
10/05	1,709	1,709	1,700	1,702	+0.53%	2,400	-	+0.83%
10/02	1,700	1,710	1,691	1,693	-0.35%	5,200	-	+0.36%
10/01	1,700	1,700	1,690	1,699	-0.06%	1,500	-	+0.71%
09/30	1,691	1,700	1,690	1,700	+0.47%	2,200	-	+0.83%
09/29	（IR情報）15:30 連結子会社による会社分割(簡易新設分割)および新設会社の株式譲渡に関する株式譲渡契約書締結に関するお知らせならびに特別利益発生に関するお知らせ
09/29	1,700	1,700	1,688	1,692	-0.41%	2,000	-	+0.48%
09/28	1,699	1,700	1,690	1,699	0%	3,200	-	+1.01%
09/25	1,710	1,710	1,691	1,699	+0.41%	3,900	-	+1.13%
09/24	1,686	1,692	1,681	1,692	+0.24%	4,400	-	+0.89%
09/18	1,691	1,691	1,680	1,688	+0.6%	1,800	-	+0.72%
09/17	1,670	1,699	1,670	1,678	+0.24%	1,600	-	+0.24%
09/16	1,688	1,692	1,674	1,674	-0.83%	5,100	-	0%
09/15	1,710	1,710	1,688	1,688	-0.76%	4,400	-	+0.9%
09/14	1,712	1,712	1,685	1,701	+1.19%	4,600	-	+1.8%
09/11	1,683	1,689	1,680	1,681	-0.18%	2,400	-	+0.84%
09/10	1,682	1,692	1,680	1,684	+0.48%	1,600	-	+1.2%
09/09	1,680	1,681	1,676	1,676	-0.71%	1,900	-	+0.96%
09/08	1,677	1,699	1,674	1,688	+0.66%	3,700	-	+1.81%
09/07	1,702	1,702	1,677	1,677	-1.47%	5,800	-	+1.33%
09/04	1,666	1,708	1,666	1,702	+2.47%	12,500	-	+2.9%
09/03	（IR情報）15:30 2026年12月期8月度直営店売上速報についてのお知らせ
09/03	1,680	1,700	1,661	1,661	-1.13%	5,600	-	+0.54%
09/02	1,695	1,695	1,680	1,680	-0.88%	5,700	-	+1.69%
09/01	1,700	1,700	1,692	1,695	-0.29%	3,300	-	+2.6%
08/31	1,685	1,700	1,685	1,700	+1.19%	7,600	-	+3.03%
08/28	1,669	1,680	1,669	1,680	+0.66%	2,600	-	+2.07%
08/27	1,676	1,680	1,669	1,669	-0.42%	1,700	-	+1.52%
08/26	1,683	1,687	1,676	1,676	-1%	3,400	-	+2.01%
08/25	1,683	1,695	1,667	1,693	+1.56%	7,800	-	+3.23%
08/24	1,664	1,684	1,664	1,667	+0.18%	5,800	-	+1.89%
08/21	1,642	1,664	1,642	1,664	+0.97%	2,500	-	+1.9%
08/20	1,635	1,649	1,635	1,648	+1.1%	2,100	-	+1.1%
08/19	1,646	1,650	1,630	1,630	-0.85%	2,700	-	+0.18%
08/18	1,641	1,651	1,641	1,644	-0.36%	1,800	-	+1.17%
08/17	1,663	1,663	1,645	1,650	-0.12%	2,600	-	+1.73%
08/14	1,651	1,662	1,633	1,652	-0.42%	4,600	-	+2.04%
08/13	1,611	1,659	1,611	1,659	-0.48%	9,600	-	+2.66%
08/12	（IR情報）15:30 2026年12月期第2四半期(中間期)決算短信[日本基準](連結)
08/12	1,638	1,668	1,630	1,667	+2.71%	6,800	-	+3.35%
08/10	1,610	1,638	1,610	1,623	+1%	4,200	-	+0.93%
08/07	1,615	1,625	1,603	1,607	+0.44%	3,500	-	+0.06%
08/06	1,600	1,613	1,600	1,600	0%	1,700	-	-0.25%
08/05	（IR情報）15:30 2026年12月期7月度直営店『ラーメン魁力屋』売上速報についてのお知らせ
08/05	1,603	1,620	1,600	1,600	-0.74%	4,800	-	-0.19%
08/04	1,622	1,630	1,612	1,612	-0.86%	3,700	-	+0.56%
08/03	1,640	1,642	1,626	1,626	-0.85%	3,700	-	+1.5%
07/31	1,659	1,661	1,640	1,640	-1.15%	5,600	-	+2.24%
07/30	1,679	1,680	1,656	1,659	-0.54%	5,000	-	+3.36%
07/29	1,665	1,685	1,654	1,668	+0.18%	11,800	-	+3.99%
07/28	1,643	1,665	1,643	1,665	+1.34%	3,200	-	+3.87%
07/27	1,637	1,670	1,635	1,643	+1.42%	13,300	-	+2.56%
07/24	1,636	1,636	1,620	1,620	-0.61%	4,800	-	+1.25%
07/23	1,634	1,638	1,620	1,630	+0.31%	3,300	-	+1.88%
07/22	1,612	1,633	1,602	1,625	+1.56%	7,700	-	+1.69%
07/21	1,592	1,610	1,592	1,600	+0.5%	5,300	-	+0.13%
07/17	1,595	1,603	1,592	1,592	-0.19%	3,600	-	-0.38%
07/16	1,585	1,609	1,585	1,595	+0.63%	6,100	-	-0.19%
07/15	1,590	1,590	1,583	1,585	0%	3,400	-	-0.81%
07/14	1,572	1,588	1,572	1,585	+0.63%	4,300	-	-0.88%
07/13	1,596	1,596	1,575	1,575	-0.44%	3,200	-	-1.5%
07/10	1,570	1,582	1,570	1,582	+0.76%	1,700	-	-1.13%
07/09	1,585	1,585	1,570	1,570	-0.06%	3,600	-	-1.88%
07/08	1,579	1,579	1,571	1,571	-0.51%	2,600	-	-1.81%
07/07	1,573	1,584	1,564	1,579	+1.54%	4,500	-	-1.25%
07/06	1,553	1,587	1,553	1,555	0%	8,200	-	-2.75%
07/03	（IR情報）15:30 2026年12月期6月度直営店売上速報についてのお知らせ
07/03	1,588	1,588	1,555	1,555	-1.33%	8,400	-	-2.69%
07/02	1,557	1,593	1,555	1,576	+1.09%	9,000	-	-1.38%
07/01	（IR情報）11:00 持株会社体制への移行完了、商号変更及び役員体制に関するお知らせ
07/01	1,598	1,599	1,559	1,559	-2.44%	10,400	-	-2.5%
06/30	1,600	1,608	1,596	1,598	-0.13%	7,600	-	0%
06/29	1,589	1,608	1,589	1,600	-4.99%	24,400	-	+0.25%
06/26	1,665	1,684	1,660	1,684	+1.63%	29,800	-	+5.58%
06/25	1,649	1,659	1,645	1,657	+1.47%	24,200	-	+4.15%
06/24	1,630	1,639	1,630	1,633	0%	12,900	-	+2.96%
06/23	1,640	1,645	1,633	1,633	-0.37%	11,000	-	+3.29%
06/22	1,629	1,645	1,626	1,639	+1.8%	20,000	-	+4.46%
06/19	1,601	1,610	1,601	1,610	+0.63%	8,500	-	+3.54%
06/18	1,603	1,605	1,600	1,600	-0.19%	10,500	-	+3.49%
06/17	1,605	1,610	1,602	1,603	-0.12%	6,400	-	+4.29%
06/16	1,609	1,615	1,605	1,605	-0.19%	12,500	-	+4.97%
06/15	1,611	1,611	1,601	1,608	+1.07%	20,400	-	+5.72%
06/12	1,600	1,600	1,591	1,591	-0.38%	6,200	-	+5.09%

SAKIGAKE HD（5891）のイベントチャート

2026/06/12～2026/11/09

イベント情報＆株価推移

開示資料

決算

株式

チャート