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
09/28	462	467	461	461	0%	3,300	-	-1.5%
09/25	459	466	459	461	+0.44%	5,800	-	-1.71%
09/24	462	462	459	459	-0.65%	4,200	-	-2.13%
09/18	457	462	457	462	+1.09%	900	-	-1.91%
09/17	465	465	457	457	-1.08%	3,400	-	-2.97%
09/16	464	465	460	462	0%	6,100	-	-2.12%
09/15	459	463	458	462	+0.65%	4,300	-	-2.33%
09/14	460	460	459	459	0%	3,600	-	-3.16%
09/11	466	466	454	459	-1.5%	11,400	-	-3.37%
09/10	469	469	466	466	-0.64%	7,800	-	-2.1%
09/09	471	471	467	469	-0.21%	10,800	-	-1.68%
09/08	472	472	469	470	-0.63%	7,600	-	-1.67%
09/07	475	475	473	473	+0.64%	1,700	-	-1.05%
09/04	472	473	470	470	-0.63%	9,800	-	-1.47%
09/03	476	484	473	473	-0.21%	8,000	-	-0.84%
09/02	（IR情報）15:30 月次売上速報(2026年8月度)
09/02	476	477	472	474	0%	8,600	-	-0.63%
09/01	472	478	472	474	-0.42%	1,300	-	-0.63%
08/31	474	479	474	476	+0.63%	5,900	-	-0.21%
08/28	473	473	472	473	-0.21%	1,400	-	-0.63%
08/27	475	477	473	474	-0.21%	2,300	-	-0.21%
08/26	472	476	471	475	+0.64%	3,100	-	0%
08/25	477	477	472	472	-0.63%	1,600	-	-0.42%
08/24	473	475	472	475	+0.64%	1,600	-	+0.21%
08/21	471	472	471	472	-0.21%	2,000	-	-0.21%
08/20	476	477	472	473	-0.63%	10,300	-	0%
08/19	480	480	476	476	-0.83%	3,200	-	+0.85%
08/18	486	486	480	480	-1.44%	700	-	+1.91%
08/17	484	490	477	487	+0.62%	12,300	-	+3.62%
08/14	482	488	479	484	+0.62%	4,400	-	+3.2%
08/13	482	486	478	481	-0.41%	2,500	-	+2.78%
08/12	481	483	474	483	+0.42%	9,000	-	+3.43%
08/10	486	486	481	481	-1.03%	4,000	-	+3.22%
08/07	（IR情報）10:40 2026年12月期第2四半期(中間期)決算説明会資料
08/07	482	489	481	486	+1.04%	2,700	-	+4.52%
08/06	490	490	480	481	-1.84%	2,900	-	+3.66%
08/05	488	490	481	490	+1.03%	4,500	-	+5.83%
08/04	（IR情報）15:35 月次売上速報(2026年7月度)
08/04	491	491	481	485	+0.62%	5,900	-	+4.98%
08/03	470	491	470	482	+4.78%	25,800	-	+4.56%
07/31	（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)
07/31	470	480	460	460	-1.5%	11,700	-	0%
07/30	469	469	467	467	-0.85%	1,300	-	+1.52%
07/29	464	471	464	471	+1.51%	8,000	-	+2.39%
07/28	460	464	460	464	-0.22%	2,300	-	+0.87%
07/27	460	465	459	465	+1.09%	5,100	-	+1.09%
07/24	460	460	460	460	0%	200	-	0%
07/23	462	462	459	460	-0.86%	5,000	-	0%
07/22	463	464	461	464	+0.65%	3,900	-	+0.87%
07/21	460	462	459	461	+0.44%	4,400	-	+0.22%
07/17	459	460	459	459	-0.86%	6,300	-	-0.43%
07/16	464	464	458	463	+0.65%	3,900	-	+0.43%
07/15	459	460	458	460	+0.88%	2,800	-	-0.22%
07/14	456	458	455	456	+0.66%	1,300	-	-1.08%
07/13	462	462	453	453	-1.31%	1,500	-	-1.74%
07/10	454	459	454	459	+0.66%	1,200	-	-0.65%
07/09	460	460	455	456	+0.66%	8,300	-	-1.3%
07/08	458	458	453	453	-0.44%	600	-	-2.16%
07/07	456	457	455	455	+0.66%	1,900	-	-1.73%
07/06	460	460	452	452	-1.31%	8,000	-	-2.59%
07/03	451	461	451	458	+0.88%	3,000	-	-1.51%
07/02	（IR情報）15:30 月次売上速報(2026年6月度)
07/02	456	456	453	454	-0.44%	1,800	-	-2.37%
07/01	462	464	455	456	-2.15%	3,700	-	-2.15%
06/30	466	479	466	466	+0.43%	4,000	-	0%
06/29	468	470	457	464	+2.65%	21,800	-	-0.64%
06/26	464	469	452	452	-3.62%	84,100	-	-3.21%
06/25	467	470	465	469	0%	9,000	-	+0.21%
06/24	470	470	464	469	+0.21%	3,900	-	+0.21%
06/23	467	469	467	468	+0.86%	2,900	-	-0.21%
06/22	464	464	464	464	0%	5,600	-	-1.28%
06/19	464	465	464	464	-0.43%	5,800	-	-1.28%
06/18	468	470	466	466	-0.43%	1,400	-	-1.06%
06/17	469	469	468	468	+0.65%	2,000	-	-0.64%
06/16	470	470	465	465	-0.21%	3,800	-	-1.48%
06/15	468	468	466	466	-0.21%	1,800	-	-1.27%
06/12	465	467	465	467	+1.08%	1,400	-	-1.27%
06/11	466	469	462	462	-0.43%	2,800	-	-2.33%
06/10	468	469	464	464	-0.22%	3,200	-	-2.11%
06/09	466	466	465	465	0%	1,800	-	-2.11%
06/08	471	471	465	465	-0.43%	3,400	-	-1.9%
06/05	466	478	466	467	-0.85%	6,000	-	-1.48%
06/04	468	471	466	471	+0.86%	3,400	-	-0.63%
06/03	474	474	467	467	-0.43%	16,800	-	-1.27%
06/02	（IR情報）15:30 月次売上速報(2026年5月度)
06/02	469	470	469	469	0%	6,000	-	-0.85%
06/01	474	476	469	469	-1.05%	4,000	-	-1.05%
05/29	474	474	470	474	+0.85%	700	-	0%
05/28	470	475	470	470	0%	4,100	-	-1.05%
05/27	473	477	470	470	0%	2,400	-	-0.84%
05/26	472	472	470	470	-0.42%	3,900	-	-0.84%
05/25	477	479	472	472	-0.63%	9,700	-	-0.42%
05/22	477	480	473	475	-1.45%	2,000	-	+0.21%
05/21	484	484	473	482	-0.41%	6,600	-	+1.9%
05/20	484	484	472	484	-0.21%	7,100	-	+2.54%
05/19	481	489	481	485	+1.25%	4,000	-	+2.97%
05/18	489	489	479	479	-0.42%	3,600	-	+1.91%
05/15	（IR情報）16:30 ストック・オプション(新株予約権)の発行内容確定に関するお知らせ
05/15	475	481	474	481	+1.26%	6,500	-	+2.56%
05/14	480	481	473	475	-1.25%	3,200	-	+1.5%
05/13	482	482	473	481	0%	7,800	-	+2.78%
05/12	478	484	475	481	+1.26%	7,500	-	+3%
05/11	475	477	472	475	+0.21%	10,900	-	+1.93%
05/08	486	486	474	474	-2.27%	9,200	-	+1.94%
05/07	（IR情報）15:30 月次売上速報(2026年4月度)
05/07	500	510	481	485	-1.42%	28,600	-	+4.53%
05/01	455	492	453	492	+11.82%	45,300	-	+6.26%
04/30	（IR情報）15:30 ストック・オプション(新株予約権)の発行に関するお知らせ
04/30	（IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結)
04/30	460	470	440	440	-5.58%	25,100	-	-4.76%

グローバルダイニング（7625）のイベントチャート

2026/04/30～2026/09/28

イベント情報＆株価推移

開示資料

決算

株式

チャート