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
11/06	409	424	409	422	-1.4%	14,500	-	-4.31%
11/05	426	430	425	428	+0.23%	6,300	-	-3.17%
11/04	（IR情報）15:30 月次売上速報(2026年10月度)
11/04	425	431	425	427	0%	3,400	-	-3.61%
11/02	455	455	420	427	-6.15%	39,000	-	-4.04%
10/30	（IR情報）15:30 新職位(CDO)の設置および役員人事に関するお知らせ
10/30	（IR情報）15:30 2026年12月期第3四半期決算短信〔日本基準〕(連結)
10/30	443	455	440	455	+2.48%	13,200	-	+2.02%
10/29	（IR情報）16:00 (開示事項の経過)当社連結子会社に対するPAGA訴訟の和解および特別損失の計上に関するお知らせ
10/29	448	448	444	444	-0.67%	1,200	-	-0.45%
10/28	439	448	439	447	+1.59%	1,600	-	0%
10/27	442	448	440	440	-0.45%	1,800	-	-1.57%
10/26	438	447	438	442	0%	5,500	-	-1.34%
10/23	447	447	437	442	0%	7,700	-	-1.56%
10/22	444	444	437	442	+0.45%	3,100	-	-1.78%
10/21	441	447	435	440	-1.12%	6,400	-	-2.44%
10/20	438	469	431	445	+2.53%	63,200	-	-1.55%
10/19	441	496	432	434	-2.25%	158,400	-	-4.19%
10/16	450	450	440	444	+2.07%	4,800	-	-2.2%
10/15	440	440	435	435	-1.14%	6,600	-	-4.4%
10/14	440	443	439	440	-0.45%	3,400	-	-3.72%
10/13	441	442	441	442	+0.23%	1,500	-	-3.49%
10/09	439	441	438	441	0%	6,100	-	-3.92%
10/08	444	444	440	441	-0.9%	5,900	-	-4.13%
10/07	442	445	441	445	+0.91%	2,800	-	-3.68%
10/06	445	452	441	441	+0.23%	11,400	-	-4.75%
10/05	452	452	438	440	-3.72%	30,700	-	-5.17%
10/02	（IR情報）15:30 月次売上速報(2026年9月度)
10/02	460	460	456	457	0%	1,100	-	-1.93%
10/01	459	459	457	457	-0.44%	7,200	-	-1.93%
09/30	461	461	459	459	-0.22%	3,000	-	-1.71%
09/29	462	463	459	460	-0.22%	3,900	-	-1.71%
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%

グローバルダイニング（7625）のイベントチャート

2026/06/11～2026/11/06

イベント情報＆株価推移

開示資料

決算

株式

チャート