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
10/02	6,510	6,550	6,430	6,490	-0.76%	373,700	-	-4.74%
10/01	6,440	6,550	6,390	6,540	+0.93%	308,200	-	-4.47%
09/30	6,430	6,500	6,360	6,480	+1.57%	338,500	-	-5.73%
09/29	6,400	6,420	6,280	6,380	-0.78%	325,200	-	-7.66%
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	15:30 人事異動に関するお知らせ
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	15:30 2026年8月期第3四半期決算短信[日本基準](連結)
07/15	15:30 配当予想の修正(増配)に関するお知らせ
07/15	15:30 人事異動及び組織変更に関するお知らせ
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%

サイゼリヤ（7581）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート