- 7581
- 2026/09/28
- 時価
- 3361億円
- PER 予
- 26.78倍
- 2010年以降
- 赤字-79.97倍
（2010-2025年） - PBR
- 2.42倍
- 2010年以降
- 0.83-2.86倍
（2010-2025年） - 配当 予
- 0.54%
- ROE 予
- 9.03%
- ROA 予
- 5.68%
- 資料
- Link
- CSV,JSON
サイゼリヤ（7581）の株価チャート
株価
9/28
- 前日 (9/25)
- 6,310
- 始値
- 6,400
- 高値
- 6,470
- 安値
- 6,330
- 終値 +1.9%
- 6,430
- 出来高 +61.63%
- 506,700
乖離率
- 株価（5日）
移動平均値 - +0.63%
6,390 - 株価（25日）
移動平均値 - -7.44%
6,947 - 出来高（5日）
移動平均値 - +8.91%
465,240
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 6,400 | 6,470 | 6,330 | 6,430 | +1.9% | 506,700 | - | -7.44% | - | - |
| 09/25 | 6,280 | 6,350 | 6,220 | 6,310 | 0% | 313,500 | - | -9.64% | - | - |
| 09/24 | 6,350 | 6,380 | 6,260 | 6,310 | -1.56% | 433,100 | - | -10.23% | - | - |
| 09/18 | 6,430 | 6,490 | 6,410 | 6,410 | -1.23% | 464,900 | - | -9.35% | - | - |
| 09/17 | 6,370 | 6,560 | 6,270 | 6,490 | +1.56% | 608,000 | - | -8.77% | - | - |
| 09/16 | 6,690 | 6,700 | 6,380 | 6,390 | -4.63% | 494,100 | - | -10.73% | - | - |
| 09/15 | 6,870 | 6,870 | 6,640 | 6,700 | -1.9% | 393,300 | - | -7.06% | - | - |
| 09/14 | 6,790 | 6,850 | 6,710 | 6,830 | +1.34% | 375,700 | - | -5.77% | - | - |
| 09/11 | 6,900 | 6,940 | 6,660 | 6,740 | -3.16% | 443,800 | - | -7.54% | - | - |
| 09/10 | 7,220 | 7,230 | 6,900 | 6,960 | -3.6% | 411,100 | - | -5.11% | - | - |
| 09/09 | 7,510 | 7,520 | 7,160 | 7,220 | -3.48% | 472,300 | - | -1.88% | - | - |
| 09/08 | 7,270 | 7,540 | 7,270 | 7,480 | +2.89% | 684,700 | - | +1.45% | - | - |
| 09/07 | 7,120 | 7,330 | 7,080 | 7,270 | +1.54% | 468,600 | - | -1.58% | - | - |
| 09/04 | 6,880 | 7,160 | 6,840 | 7,160 | +3.62% | 468,800 | - | -3.4% | - | - |
| 09/03 | 6,960 | 7,020 | 6,810 | 6,910 | -0.72% | 341,700 | - | -7.22% | - | - |
| 09/02 | 7,000 | 7,020 | 6,850 | 6,960 | -0.85% | 553,900 | - | -7.25% | - | - |
| 09/01 | 7,120 | 7,140 | 6,980 | 7,020 | -0.85% | 248,700 | - | -6.88% | - | - |
| 08/31 | 7,290 | 7,290 | 7,060 | 7,080 | -2.61% | 330,000 | - | -6.41% | - | - |
| 08/28 | 7,110 | 7,290 | 7,080 | 7,270 | +0.69% | 208,600 | - | -4.08% | - | - |
| 08/27 | 7,210 | 7,340 | 7,180 | 7,220 | -0.69% | 197,700 | - | -4.81% | - | - |
| 08/26 | 7,280 | 7,290 | 7,210 | 7,270 | -0.55% | 220,300 | - | -4.1% | - | - |
| 08/25 | 7,250 | 7,390 | 7,230 | 7,310 | +0.83% | 293,600 | - | -3.57% | - | - |
| 08/24 | 7,390 | 7,400 | 7,220 | 7,250 | -1.36% | 291,900 | - | -4.52% | - | - |
| 08/21 | 7,360 | 7,380 | 7,230 | 7,350 | +0.14% | 445,700 | - | -2.96% | - | - |
| 08/20 | 7,400 | 7,480 | 7,300 | 7,340 | +0.14% | 447,500 | - | -2.28% | - | - |
| 08/19 | 7,480 | 7,500 | 7,280 | 7,330 | -1.61% | 370,700 | - | -1.62% | - | - |
| 08/18 | 7,270 | 7,460 | 7,240 | 7,450 | +1.22% | 396,400 | - | +0.8% | - | - |
| 08/17 | 7,500 | 7,500 | 7,320 | 7,360 | -1.87% | 367,900 | - | +0.56% | - | - |
| 08/14 | 7,510 | 7,570 | 7,420 | 7,500 | -1.19% | 442,500 | - | +3.46% | - | - |
| 08/13 | 7,680 | 7,720 | 7,520 | 7,590 | -0.78% | 622,700 | - | +5.71% | - | - |
| 08/12 | 7,680 | 7,700 | 7,600 | 7,650 | -0.39% | 534,900 | - | +7.73% | - | - |
| 08/10 | 7,880 | 7,900 | 7,630 | 7,680 | -2.41% | 740,600 | - | +9.45% | - | - |
| 08/07 | 7,840 | 8,160 | 7,790 | 7,870 | 0% | 1,073,400 | - | +13.58% | - | - |
| 08/06 | 7,770 | 7,920 | 7,650 | 7,870 | +4.38% | 537,100 | - | +15.23% | - | - |
| 08/05 | 7,600 | 7,770 | 7,540 | 7,540 | -0.79% | 518,300 | - | +12.05% | - | - |
| 08/04 | 7,800 | 7,830 | 7,490 | 7,600 | -2.94% | 650,900 | - | +14.39% | - | - |
| 08/03 | 7,800 | 7,870 | 7,630 | 7,830 | -0.63% | 664,900 | - | +19.34% | - | - |
| 07/31 | 7,800 | 8,030 | 7,750 | 7,880 | -2.48% | 718,500 | - | +21.96% | - | - |
| 07/30 | 8,310 | 8,400 | 8,010 | 8,080 | -2.77% | 870,800 | - | +27% | - | - |
| 07/29 | 7,970 | 8,420 | 7,940 | 8,310 | +6.13% | 1,754,500 | - | +32.96% | - | - |
| 07/28 | 7,740 | 7,860 | 7,630 | 7,830 | +2.22% | 971,500 | - | +27.82% | - | - |
| 07/27 | 7,550 | 7,780 | 7,470 | 7,660 | +3.1% | 925,800 | - | +27.22% | - | - |
| 07/24 | 7,190 | 7,590 | 7,150 | 7,430 | +0.13% | 763,800 | - | +25.44% | - | - |
| 07/23 | 7,270 | 7,500 | 7,150 | 7,420 | +4.21% | 1,250,600 | - | +27.23% | - | - |
| 07/22 | 7,240 | 7,350 | 7,040 | 7,120 | -2.2% | 1,240,400 | - | +23.96% | - | - |
| 07/21 | 7,500 | 7,620 | 7,270 | 7,280 | -4.21% | 1,567,100 | - | +28.4% | - | - |
| 07/17 | 7,080 | 7,780 | 6,960 | 7,600 | +12.09% | 6,483,700 | - | +35.81% | - | - |
| 07/16 | 6,780 | 6,780 | 6,780 | 6,780 | +17.3% | 346,400 | - | +23.14% | - | - |
| 07/15 | 5,860 | 5,900 | 5,730 | 5,780 | -1.03% | 592,700 | - | +6.06% | - | - |
| 07/14 | 5,800 | 5,970 | 5,790 | 5,840 | +0.17% | 1,168,900 | - | +7.57% | - | - |
| 07/13 | 5,680 | 5,830 | 5,670 | 5,830 | +3.37% | 865,100 | - | +7.94% | - | - |
| 07/10 | 5,570 | 5,710 | 5,470 | 5,640 | +0.53% | 465,800 | - | +4.93% | - | - |
| 07/09 | 5,760 | 5,820 | 5,560 | 5,610 | -2.77% | 1,002,400 | - | +4.78% | - | - |
| 07/08 | 5,630 | 5,820 | 5,630 | 5,770 | +2.49% | 1,121,400 | - | +8.13% | - | - |
| 07/07 | 5,560 | 5,730 | 5,520 | 5,630 | +1.44% | 928,300 | - | +5.91% | - | - |
| 07/06 | 5,460 | 5,550 | 5,420 | 5,550 | +1.46% | 436,500 | - | +4.64% | - | - |
| 07/03 | 5,470 | 5,540 | 5,450 | 5,470 | +1.3% | 265,700 | - | +3.34% | - | - |
| 07/02 | 5,390 | 5,460 | 5,350 | 5,400 | +0.93% | 300,000 | - | +2.12% | - | - |
| 07/01 | 5,380 | 5,400 | 5,280 | 5,350 | -1.29% | 412,800 | - | +1.29% | - | - |
| 06/30 | 5,530 | 5,550 | 5,420 | 5,420 | -1.63% | 235,900 | - | +2.65% | - | - |
| 06/29 | 5,380 | 5,540 | 5,350 | 5,510 | +3.18% | 719,000 | - | +4.55% | - | - |
| 06/26 | 5,370 | 5,380 | 5,300 | 5,340 | -1.11% | 228,100 | - | +1.54% | - | - |
| 06/25 | 5,270 | 5,420 | 5,250 | 5,400 | +2.08% | 468,000 | - | +2.74% | - | - |
| 06/24 | 5,270 | 5,320 | 5,230 | 5,290 | +1.54% | 419,400 | - | +0.82% | - | - |
| 06/23 | 5,230 | 5,260 | 5,160 | 5,210 | +0.39% | 249,500 | - | -0.65% | - | - |
| 06/22 | 5,110 | 5,200 | 5,080 | 5,190 | -0.38% | 332,400 | - | -1.03% | - | - |
| 06/19 | 5,130 | 5,210 | 5,100 | 5,210 | +1.17% | 452,900 | - | -0.57% | - | - |
| 06/18 | 5,200 | 5,260 | 5,090 | 5,150 | -1.53% | 451,200 | - | -1.66% | - | - |
| 06/17 | 5,300 | 5,350 | 5,220 | 5,230 | -0.57% | 215,300 | - | -0.15% | - | - |
| 06/16 | 5,430 | 5,430 | 5,220 | 5,260 | -3.31% | 419,400 | - | +0.54% | - | - |
| 06/15 | 5,350 | 5,450 | 5,300 | 5,440 | +1.87% | 593,000 | - | +4.13% | - | - |
| 06/12 | 5,400 | 5,400 | 5,290 | 5,340 | -0.74% | 366,500 | - | +2.44% | - | - |
| 06/11 | 5,270 | 5,400 | 5,270 | 5,380 | +2.28% | 701,500 | - | +3.34% | - | - |
| 06/10 | 5,200 | 5,270 | 5,180 | 5,260 | +2.14% | 307,300 | - | +1.17% | - | - |
| 06/09 | 5,210 | 5,220 | 5,120 | 5,150 | -0.39% | 357,800 | - | -0.77% | - | - |
| 06/08 | 5,080 | 5,220 | 5,080 | 5,170 | +0.98% | 370,200 | - | -0.35% | - | - |
| 06/05 | 5,150 | 5,210 | 5,100 | 5,120 | -0.58% | 320,000 | - | -1.29% | - | - |
| 06/04 | 5,210 | 5,240 | 5,090 | 5,150 | -2.46% | 456,100 | - | -0.75% | - | - |
| 06/03 | 5,250 | 5,310 | 5,220 | 5,280 | -0.75% | 260,100 | - | +1.79% | - | - |
| 06/02 | 5,210 | 5,400 | 5,150 | 5,320 | +0.57% | 473,400 | - | +2.66% | - | - |
| 06/01 | 5,300 | 5,300 | 5,150 | 5,290 | -0.94% | 295,800 | - | +2.26% | - | - |
| 05/29 | 5,260 | 5,390 | 5,240 | 5,340 | +1.52% | 542,900 | - | +3.29% | - | - |
| 05/28 | 5,260 | 5,330 | 5,190 | 5,260 | -0.75% | 374,900 | - | +1.78% | - | - |
| 05/27 | 5,180 | 5,300 | 5,150 | 5,300 | +2.91% | 586,200 | - | +2.55% | - | - |
| 05/26 | 5,270 | 5,290 | 5,120 | 5,150 | -1.72% | 433,300 | - | -0.31% | - | - |
| 05/25 | 5,310 | 5,350 | 5,190 | 5,240 | -0.57% | 398,700 | - | +1.22% | - | - |
| 05/22 | 5,250 | 5,320 | 5,210 | 5,270 | +1.93% | 382,800 | - | +1.72% | - | - |
| 05/21 | 5,300 | 5,340 | 5,170 | 5,170 | -1.15% | 457,900 | - | -0.39% | - | - |
| 05/20 | 5,190 | 5,260 | 5,060 | 5,230 | +0.58% | 453,900 | - | +0.42% | - | - |
| 05/19 | 5,110 | 5,210 | 5,110 | 5,200 | +1.96% | 546,400 | - | -0.59% | - | - |
| 05/18 | 5,170 | 5,220 | 5,060 | 5,100 | -0.58% | 648,500 | - | -3.65% | - | - |
| 05/15 | 5,150 | 5,170 | 5,070 | 5,130 | -0.58% | 374,900 | - | -4.22% | - | - |
| 05/14 | 5,100 | 5,160 | 5,060 | 5,160 | +1.18% | 412,500 | - | -4.73% | - | - |
| 05/13 | 5,010 | 5,130 | 4,995 | 5,100 | +1.19% | 290,800 | - | -6.88% | - | - |
| 05/12 | 5,120 | 5,120 | 5,020 | 5,040 | -2.51% | 371,800 | - | -8.99% | - | - |
| 05/11 | 5,180 | 5,200 | 5,120 | 5,170 | -0.19% | 440,900 | - | -7.7% | - | - |
| 05/08 | 5,190 | 5,250 | 5,140 | 5,180 | -0.19% | 323,700 | - | -8.29% | - | - |
| 05/07 | 5,090 | 5,210 | 5,070 | 5,190 | +2.77% | 566,400 | - | -8.96% | - | - |
| 05/01 | 5,020 | 5,070 | 4,955 | 5,050 | -0.59% | 388,400 | - | -12.39% | - | - |
| 04/30 | 5,060 | 5,100 | 5,020 | 5,080 | -1.55% | 336,700 | - | -12.89% | - | - |
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 | |
| 2008年 8月期 | 2,080 11/1 | 801 3/17 | 1,467,500 1/15 | - | - | +12.81% 10/15 | -29.33% 1/17 |
| 2009年 8月期 | 1,868 11/14 | 920 2/26 2/25 | 12,639,400 11/28 | - | - | +28.5% 11/13 | -30.14% 12/8 |
| 2010年 8月期 | 1,937 4/14 | 1,376 11/27 | 1,729,900 10/14 | - | - | +13.5% 1/14 | -13.93% 11/26 |
| 2011年 8月期 | 1,714 1/20 1/12 | 1,101 3/15 | 2,367,100 8/26 | 895億9420万 | 575億5147万 | +11.63% 4/13 | -24.92% 3/15 |
| 2012年 8月期 | 1,408 9/1 | 1,165 6/12 6/5 | 1,028,200 8/28 | 735億9897万 | 608億9688万 | +5.02% 6/29 | -6.15% 11/7 |
| 2013年 8月期 | 1,470 5/15 | 1,112 10/12 10/11 | 930,200 8/27 | 768億3984万 | 581億2646万 | +10.8% 5/8 | -10.45% 6/7 |
| 2014年 8月期 | 1,448 8/22 | 1,122 4/11 | 994,800 8/27 | 756億9035万 | 586億4956万 | +7.61% 7/25 | -8.7% 2/4 |
| 2015年 8月期 | 3,115 8/19 | 1,360 9/8 | 1,959,100 1/14 | 1628億2834万 | 710億9038万 | +20.59% 1/19 | -13.07% 9/8 |
| 2016年 8月期 | 3,105 12/18 | 1,700 6/24 | 2,463,200 4/14 | 1623億562万 | 888億6298万 | +18.92% 7/15 | -20.04% 1/21 |
| 2017年 8月期 | 3,550 7/12 | 2,140 9/1 | 1,556,900 8/28 | 1855億6681万 | 1118億6281万 | +17.54% 10/18 | -5.46% 9/12 |
| 2018年 8月期 | 3,850 12/11 | 2,042 7/11 | 3,087,800 1/11 | 2012億4851万 | 1067億4012万 | +18.75% 10/13 | -18.53% 4/17 |
| 2019年 8月期 | 2,682 7/12 | 1,696 12/25 | 2,645,900 4/11 | 1401億9442万 | 886億5389万 | +15.75% 4/16 | -16.19% 12/25 |
| 2020年 8月期 | 2,856 9/24 | 1,608 4/6 | 1,231,500 4/9 | 1492億8980万 | 840億5392万 | +18.73% 5/11 | -21.67% 3/13 |
| 2021年 8月期 | 2,903 7/15 | 1,775 12/1 | 1,811,300 10/15 | 1517億4660万 | 927億8340万 | +12.61% 9/14 | -12.17% 10/16 |
| 2022年 8月期 | 3,225 10/18 | 2,238 4/14 | 2,234,500 10/14 | 1685億7830万 | 1169億8550万 | +11.19% 6/8 | -11.65% 4/18 |
| 2023年 8月期 | 4,735 8/15 | 2,453 9/5 | 2,079,800 7/13 | 2475億953万 | 1282億2405万 | +15.14% 7/24 | -5.02% 2/21 |
| 2024年 8月期 | 6,420 7/24 | 4,525 9/1 | 4,510,700 7/11 | 3355億8843万 | 2365億3234万 | +16.78% 10/25 | -14.72% 12/15 |
| 2025年 8月期 | 6,010 10/7 | 3,780 4/10 | 3,065,300 1/9 | 3141億5677万 | 1975億8945万 | +11.82% 5/7 | -13.34% 1/15 |
| 最新 | 6,430 2026/9/28 | 506,700 | 3361億1115万 | -7.44% 6,947 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/30
- 6%（1.06倍）
- 2001/12/28 vs 2000/12/29
- 14%（1.14倍）
- 2002/12/30 vs 2001/12/28
- -54%（0.46倍）
- 2003/12/30 vs 2002/12/30
- -39%（0.61倍）
- 2004/12/30 vs 2003/12/30
- 65%（1.65倍）
- 2005/12/30 vs 2004/12/30
- -1%（0.99倍）
- 2006/12/29 vs 2005/12/30
- -12%（0.88倍）
- 2007/12/28 vs 2006/12/29
- 9%（1.09倍）
- 2008/12/30 vs 2007/12/28
- -23%（0.77倍）
- 2009/12/30 vs 2008/12/30
- 20%（1.2倍）
- 2010/12/30 vs 2009/12/30
- 8%（1.08倍）
- 2011/12/30 vs 2010/12/30
- -22%（0.78倍）
- 2012/12/28 vs 2011/12/30
- -8%（0.92倍）
- 2013/12/30 vs 2012/12/28
- 9%（1.09倍）
- 2014/12/30 vs 2013/12/30
- 23%（1.23倍）
- 2015/12/30 vs 2014/12/30
- 92%（1.92倍）
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- 43%（1.43倍）
- 2018/12/28 vs 2017/12/29
- -50%（0.5倍）
- 2019/12/30 vs 2018/12/28
- 42%（1.42倍）
- 2020/12/30 vs 2019/12/30
- -28%（0.72倍）
- 2021/12/30 vs 2020/12/30
- 57%（1.57倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- 68%（1.68倍）
- 2024/12/30 vs 2023/12/29
- 6%（1.06倍）
- 2025/12/30 vs 2024/12/30
- 2%（1.02倍）
- 2026/09/28 vs 2025/12/30
- 17%（1.17倍）
- 過去安値
777円（2003/04/04） - 728%（8.28倍）
6,430円（9/28）
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。
