サイゼリヤ（7581）の株価チャート
株価
7/27
- 前日 (7/24)
- 7,430
- 始値
- 7,550
- 高値
- 7,780
- 安値
- 7,470
- 終値 +3.1%
- 7,660
- 出来高 +21.21%
- 925,800
乖離率
- 株価（5日）
移動平均値 - +3.77%
7,382 - 株価（25日）
移動平均値 - +27.22%
6,021 - 出来高（5日）
移動平均値 - -19.46%
1,149,540
2026/03/02～2026/07/27
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 | ||||||||||
| 07/27 | 7,550 | 7,780 | 7,470 | 7,660 | +3.1% | 925,800 | 4004億613万 | +27.22% | 31.91 | 2.88 |
| 07/24 | 7,190 | 7,590 | 7,150 | 7,430 | +0.13% | 763,800 | 3883億8350万 | +25.44% | 30.95 | 2.79 |
| 07/23 | 7,270 | 7,500 | 7,150 | 7,420 | +4.21% | 1,250,600 | 3878億6077万 | +27.23% | 30.91 | 2.79 |
| 07/22 | 7,240 | 7,350 | 7,040 | 7,120 | -2.2% | 1,240,400 | 3721億7907万 | +23.96% | 29.66 | 2.68 |
| 07/21 | 7,500 | 7,620 | 7,270 | 7,280 | -4.21% | 1,567,100 | 3805億4264万 | +28.4% | 30.32 | 2.74 |
| 07/17 | 7,080 | 7,780 | 6,960 | 7,600 | +12.09% | 6,483,700 | 3972億6979万 | +35.81% | 31.66 | 2.86 |
| 07/16 | 6,780 | 6,780 | 6,780 | 6,780 | +17.3% | 346,400 | 3544億647万 | +23.14% | 28.24 | 2.55 |
| 07/15 | 5,860 | 5,900 | 5,730 | 5,780 | -1.03% | 592,700 | 3021億3413万 | +6.06% | 24.08 | 2.17 |
| 07/14 | 5,800 | 5,970 | 5,790 | 5,840 | +0.17% | 1,168,900 | 3052億7047万 | +7.57% | 24.33 | 2.2 |
| 07/13 | 5,680 | 5,830 | 5,670 | 5,830 | +3.37% | 865,100 | 3047億4775万 | +7.94% | 24.28 | 2.19 |
| 07/10 | 5,570 | 5,710 | 5,470 | 5,640 | +0.53% | 465,800 | 2948億1600万 | +4.93% | 23.49 | 2.12 |
| 07/09 | 5,760 | 5,820 | 5,560 | 5,610 | -2.77% | 1,002,400 | 2932億4783万 | +4.78% | 23.37 | 2.11 |
| 07/08 | 5,630 | 5,820 | 5,630 | 5,770 | +2.49% | 1,121,400 | 3016億1141万 | +8.13% | 24.03 | 2.17 |
| 07/07 | 5,560 | 5,730 | 5,520 | 5,630 | +1.44% | 928,300 | 2942億9328万 | +5.91% | 23.45 | 2.12 |
| 07/06 | 5,460 | 5,550 | 5,420 | 5,550 | +1.46% | 436,500 | 2901億1149万 | +4.64% | 23.12 | 2.09 |
| 07/03 | 5,470 | 5,540 | 5,450 | 5,470 | +1.3% | 265,700 | 2859億2971万 | +3.34% | 22.78 | 2.06 |
| 07/02 | 5,390 | 5,460 | 5,350 | 5,400 | +0.93% | 300,000 | 2822億7064万 | +2.12% | 22.49 | 2.03 |
| 07/01 | 5,380 | 5,400 | 5,280 | 5,350 | -1.29% | 412,800 | 2796億5702万 | +1.29% | 22.28 | 2.01 |
| 06/30 | 5,530 | 5,550 | 5,420 | 5,420 | -1.63% | 235,900 | 2833億1609万 | +2.65% | 22.58 | 2.04 |
| 06/29 | 5,380 | 5,540 | 5,350 | 5,510 | +3.18% | 719,000 | 2880億2060万 | +4.55% | 22.95 | 2.07 |
| 06/26 | 5,370 | 5,380 | 5,300 | 5,340 | -1.11% | 228,100 | 2791億3430万 | +1.54% | 22.24 | 2.01 |
| 06/25 | 5,270 | 5,420 | 5,250 | 5,400 | +2.08% | 468,000 | 2822億7064万 | +2.74% | 22.49 | 2.03 |
| 06/24 | 5,270 | 5,320 | 5,230 | 5,290 | +1.54% | 419,400 | 2765億2068万 | +0.82% | 22.03 | 1.99 |
| 06/23 | 5,230 | 5,260 | 5,160 | 5,210 | +0.39% | 249,500 | 2723億3890万 | -0.65% | 21.7 | 1.96 |
| 06/22 | 5,110 | 5,200 | 5,080 | 5,190 | -0.38% | 332,400 | 2712億9345万 | -1.03% | 21.62 | 1.95 |
| 06/19 | 5,130 | 5,210 | 5,100 | 5,210 | +1.17% | 452,900 | 2723億3890万 | -0.57% | 21.7 | 1.96 |
| 06/18 | 5,200 | 5,260 | 5,090 | 5,150 | -1.53% | 451,200 | 2692億256万 | -1.66% | 21.45 | 1.94 |
| 06/17 | 5,300 | 5,350 | 5,220 | 5,230 | -0.57% | 215,300 | 2733億8434万 | -0.15% | 21.78 | 1.97 |
| 06/16 | 5,430 | 5,430 | 5,220 | 5,260 | -3.31% | 419,400 | 2749億5251万 | +0.54% | 21.91 | 1.98 |
| 06/15 | 5,350 | 5,450 | 5,300 | 5,440 | +1.87% | 593,000 | 2843億6154万 | +4.13% | 22.66 | 2.05 |
| 06/12 | 5,400 | 5,400 | 5,290 | 5,340 | -0.74% | 366,500 | 2791億3430万 | +2.44% | 22.24 | 2.01 |
| 06/11 | 5,270 | 5,400 | 5,270 | 5,380 | +2.28% | 701,500 | 2812億2519万 | +3.34% | 22.41 | 2.02 |
| 06/10 | 5,200 | 5,270 | 5,180 | 5,260 | +2.14% | 307,300 | 2749億5251万 | +1.17% | 21.91 | 1.98 |
| 06/09 | 5,210 | 5,220 | 5,120 | 5,150 | -0.39% | 357,800 | 2692億256万 | -0.77% | 21.45 | 1.94 |
| 06/08 | 5,080 | 5,220 | 5,080 | 5,170 | +0.98% | 370,200 | 2702億4800万 | -0.35% | 21.53 | 1.94 |
| 06/05 | 5,150 | 5,210 | 5,100 | 5,120 | -0.58% | 320,000 | 2676億3439万 | -1.29% | 21.33 | 1.93 |
| 06/04 | 5,210 | 5,240 | 5,090 | 5,150 | -2.46% | 456,100 | 2692億256万 | -0.75% | 21.45 | 1.94 |
| 06/03 | 5,250 | 5,310 | 5,220 | 5,280 | -0.75% | 260,100 | 2759億9796万 | +1.79% | 21.99 | 1.99 |
| 06/02 | 5,210 | 5,400 | 5,150 | 5,320 | +0.57% | 473,400 | 2780億8885万 | +2.66% | 22.16 | 2 |
| 06/01 | 5,300 | 5,300 | 5,150 | 5,290 | -0.94% | 295,800 | 2765億2068万 | +2.26% | 22.03 | 1.99 |
| 05/29 | 5,260 | 5,390 | 5,240 | 5,340 | +1.52% | 542,900 | 2791億3430万 | +3.29% | 22.24 | 2.01 |
| 05/28 | 5,260 | 5,330 | 5,190 | 5,260 | -0.75% | 374,900 | 2749億5251万 | +1.78% | 21.91 | 1.98 |
| 05/27 | 5,180 | 5,300 | 5,150 | 5,300 | +2.91% | 586,200 | 2770億4341万 | +2.55% | 22.08 | 1.99 |
| 05/26 | 5,270 | 5,290 | 5,120 | 5,150 | -1.72% | 433,300 | 2692億256万 | -0.31% | 21.45 | 1.94 |
| 05/25 | 5,310 | 5,350 | 5,190 | 5,240 | -0.57% | 398,700 | 2739億707万 | +1.22% | 21.83 | 1.97 |
| 05/22 | 5,250 | 5,320 | 5,210 | 5,270 | +1.93% | 382,800 | 2754億7524万 | +1.72% | 21.95 | 1.98 |
| 05/21 | 5,300 | 5,340 | 5,170 | 5,170 | -1.15% | 457,900 | 2702億4800万 | -0.39% | 21.53 | 1.94 |
| 05/20 | 5,190 | 5,260 | 5,060 | 5,230 | +0.58% | 453,900 | 2733億8434万 | +0.42% | 21.78 | 1.97 |
| 05/19 | 5,110 | 5,210 | 5,110 | 5,200 | +1.96% | 546,400 | 2718億1617万 | -0.59% | 21.66 | 1.95 |
| 05/18 | 5,170 | 5,220 | 5,060 | 5,100 | -0.58% | 648,500 | 2665億8894万 | -3.65% | 21.24 | 1.92 |
| 05/15 | 5,150 | 5,170 | 5,070 | 5,130 | -0.58% | 374,900 | 2681億5711万 | -4.22% | 21.37 | 1.93 |
| 05/14 | 5,100 | 5,160 | 5,060 | 5,160 | +1.18% | 412,500 | 2697億2528万 | -4.73% | 21.49 | 1.94 |
| 05/13 | 5,010 | 5,130 | 4,995 | 5,100 | +1.19% | 290,800 | 2665億8894万 | -6.88% | 21.24 | 1.92 |
| 05/12 | 5,120 | 5,120 | 5,020 | 5,040 | -2.51% | 371,800 | 2634億5260万 | -8.99% | 20.99 | 1.89 |
| 05/11 | 5,180 | 5,200 | 5,120 | 5,170 | -0.19% | 440,900 | 2702億4800万 | -7.7% | 21.53 | 1.94 |
| 05/08 | 5,190 | 5,250 | 5,140 | 5,180 | -0.19% | 323,700 | 2707億7073万 | -8.29% | 21.58 | 1.95 |
| 05/07 | 5,090 | 5,210 | 5,070 | 5,190 | +2.77% | 566,400 | 2712億9345万 | -8.96% | 21.62 | 1.95 |
| 05/01 | 5,020 | 5,070 | 4,955 | 5,050 | -0.59% | 388,400 | 2639億7532万 | -12.39% | 21.03 | 1.9 |
| 04/30 | 5,060 | 5,100 | 5,020 | 5,080 | -1.55% | 336,700 | 2655億4349万 | -12.89% | 21.16 | 1.91 |
| 04/28 | 5,180 | 5,200 | 5,120 | 5,160 | -0.19% | 718,200 | 2697億2528万 | -12.56% | 21.49 | 1.94 |
| 04/27 | 5,050 | 5,190 | 5,030 | 5,170 | +1.37% | 407,000 | 2702億4800万 | -13.28% | 21.53 | 1.94 |
| 04/24 | 5,140 | 5,170 | 5,050 | 5,100 | -0.78% | 357,300 | 2665億8894万 | -15.25% | 21.24 | 1.92 |
| 04/23 | 5,100 | 5,190 | 5,040 | 5,140 | +0.78% | 577,400 | 2686億7983万 | -15.46% | 21.41 | 1.93 |
| 04/22 | 5,210 | 5,210 | 5,070 | 5,100 | -2.11% | 442,000 | 2665億8894万 | -17.05% | 21.24 | 1.92 |
| 04/21 | 5,320 | 5,350 | 5,210 | 5,210 | -1.51% | 392,200 | 2723億3890万 | -16.06% | 21.7 | 1.96 |
| 04/20 | 5,340 | 5,370 | 5,260 | 5,290 | +0.19% | 378,700 | 2765億2068万 | -15.45% | 22.03 | 1.99 |
| 04/17 | 5,240 | 5,320 | 5,230 | 5,280 | +0.76% | 534,100 | 2759億9796万 | -16.35% | 21.99 | 1.98 |
| 04/16 | 5,280 | 5,340 | 5,200 | 5,240 | -3.5% | 1,141,100 | 2739億707万 | -17.66% | 21.83 | 1.97 |
| 04/15 | 5,440 | 5,490 | 5,380 | 5,430 | +1.69% | 734,800 | 2838億3881万 | -15.37% | 22.62 | 2.04 |
| 04/14 | 5,500 | 5,510 | 5,270 | 5,340 | -2.91% | 1,292,900 | 2791億3430万 | -17.35% | 22.24 | 2.01 |
| 04/13 | 5,500 | 5,590 | 5,450 | 5,500 | -1.79% | 896,400 | 2874億9788万 | -15.49% | 22.91 | 2.07 |
| 04/10 | 5,880 | 5,910 | 5,600 | 5,600 | -3.78% | 2,156,400 | 2927億2511万 | -14.61% | 23.33 | 2.11 |
| 04/09 | 6,140 | 6,210 | 5,820 | 5,820 | -13.65% | 2,895,000 | 3042億2503万 | -11.92% | 24.24 | 2.19 |
| 04/08 | 6,740 | 6,780 | 6,630 | 6,740 | +1.05% | 667,900 | 3523億1558万 | +1.43% | 28.07 | 2.53 |
| 04/07 | 6,670 | 6,740 | 6,590 | 6,670 | +0.6% | 269,400 | 3486億5652万 | +0.38% | 27.78 | 2.51 |
| 04/06 | 6,700 | 6,700 | 6,560 | 6,630 | -1.04% | 367,200 | 3465億6562万 | -0.39% | 27.62 | 2.49 |
| 04/03 | 6,600 | 6,720 | 6,550 | 6,700 | +1.36% | 188,800 | 3502億2469万 | +0.43% | 27.91 | 2.52 |
| 04/02 | 6,630 | 6,740 | 6,580 | 6,610 | -0.15% | 375,200 | 3455億2018万 | -1.09% | 27.53 | 2.48 |
| 04/01 | 6,460 | 6,620 | 6,400 | 6,620 | +4.09% | 278,900 | 3460億4290万 | -1.27% | 27.57 | 2.49 |
| 03/31 | 6,500 | 6,540 | 6,320 | 6,360 | -2.15% | 432,800 | 3324億5209万 | -5.37% | 26.49 | 2.39 |
| 03/30 | 6,570 | 6,590 | 6,420 | 6,500 | -3.99% | 369,800 | 3397億7022万 | -3.62% | 27.07 | 2.44 |
| 03/27 | 6,710 | 6,780 | 6,630 | 6,770 | +0.45% | 197,700 | 3538億8375万 | +0.12% | 28.2 | 2.55 |
| 03/26 | 6,890 | 6,890 | 6,710 | 6,740 | -0.88% | 203,900 | 3523億1558万 | -0.3% | 28.07 | 2.53 |
| 03/25 | 6,780 | 6,830 | 6,740 | 6,800 | +1.49% | 213,800 | 3554億5192万 | +0.64% | 28.32 | 2.56 |
| 03/24 | 6,650 | 6,730 | 6,650 | 6,700 | +2.29% | 222,200 | 3502億2469万 | -0.71% | 27.91 | 2.52 |
| 03/23 | 6,570 | 6,630 | 6,470 | 6,550 | -1.8% | 337,600 | 3423億8384万 | -2.91% | 27.28 | 2.46 |
| 03/19 | 6,730 | 6,790 | 6,650 | 6,670 | -2.34% | 196,100 | 3486億5652万 | -1.21% | 27.78 | 2.51 |
| 03/18 | 6,630 | 6,830 | 6,620 | 6,830 | +3.96% | 250,800 | 3570億2009万 | +1.14% | 28.45 | 2.57 |
| 03/17 | 6,540 | 6,630 | 6,520 | 6,570 | +1.55% | 133,600 | 3434億2928万 | -2.58% | 27.37 | 2.47 |
| 03/16 | 6,640 | 6,680 | 6,400 | 6,470 | -2.85% | 324,700 | 3382億205万 | -4.06% | 26.95 | 2.43 |
| 03/13 | 6,480 | 6,690 | 6,480 | 6,660 | +1.37% | 262,200 | 3481億3379万 | -1.3% | 27.74 | 2.5 |
| 03/12 | 6,500 | 6,580 | 6,480 | 6,570 | +0.15% | 204,400 | 3434億2928万 | -2.51% | 27.37 | 2.47 |
| 03/11 | 6,590 | 6,670 | 6,560 | 6,560 | +0.15% | 179,900 | 3429億656万 | -2.58% | 27.32 | 2.47 |
| 03/10 | 6,490 | 6,630 | 6,400 | 6,550 | +0.61% | 256,000 | 3423億8384万 | -2.66% | 27.28 | 2.46 |
| 03/09 | 6,560 | 6,620 | 6,380 | 6,510 | -3.7% | 389,900 | 3402億9294万 | -3.1% | 27.12 | 2.45 |
| 03/06 | 6,750 | 6,790 | 6,580 | 6,760 | -1.02% | 328,900 | 3533億6103万 | +0.78% | 28.16 | 2.54 |
| 03/05 | 6,800 | 6,980 | 6,790 | 6,830 | +1.19% | 258,600 | 3570億2009万 | +2.11% | 28.45 | 2.57 |
| 03/04 | 6,590 | 6,760 | 6,530 | 6,750 | 0% | 316,300 | 3528億3830万 | +1.29% | 28.12 | 2.54 |
| 03/03 | 6,890 | 6,920 | 6,720 | 6,750 | -2.6% | 238,200 | 3528億3830万 | +1.53% | 28.12 | 2.54 |
| 03/02 | 6,890 | 7,020 | 6,840 | 6,930 | -1.14% | 178,600 | 3622億4733万 | +4.56% | 28.87 | 2.61 |
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 | 7,660 2026/7/27 | 925,800 | 4004億613万 | +27.22% 6,021 | |||
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）
- 2026/07/27 vs 2025/12/30
- 40%（1.4倍）
- 過去安値
777円（2003/04/04） - 886%（9.86倍）
7,660円（7/27）
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。
