9828 Genki Global Dining Concepts
- 9828
- 2026/09/15
- 時価
- 602億円
- PER 予
- 18.14倍
- 2010年以降
- 赤字-156.4倍
（2010-2026年） - PBR
- 3.01倍
- 2010年以降
- 1.88-6.9倍
（2010-2026年） - 配当 予
- 2.06%
- ROE 予
- 16.61%
- ROA 予
- 4.58%
- 資料
- Link
- CSV,JSON
Genki Global Dining Concepts（9828）のイベントチャート
2026/04/21～2026/09/15
イベント情報＆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 |
|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||
| 09/15 | 3,490 | 3,490 | 3,390 | 3,390 | -1.74% | 68,800 | 602億2611万 | -0.59% |
| 09/14 | 3,400 | 3,450 | 3,400 | 3,450 | +2.53% | 68,200 | 612億9206万 | +1.29% |
| 09/11 | 3,380 | 3,400 | 3,350 | 3,365 | -0.74% | 74,900 | 597億8197万 | -0.97% |
| 09/11 | （空売り報告）モルガン・スタンレーMUFG証券 136,436株（0.76%）-0.13% | |||||||
| 09/10 | 3,360 | 3,390 | 3,320 | 3,390 | +0.74% | 64,200 | 602億2611万 | -0.06% |
| 09/09 | 3,350 | 3,415 | 3,335 | 3,365 | +0.15% | 61,100 | 597億8197万 | -0.53% |
| 09/09 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 87,511株（0.49%）-0.01%義務消失 | |||||||
| 09/08 | 3,350 | 3,380 | 3,320 | 3,360 | +0.9% | 69,400 | 596億9314万 | -0.56% |
| 09/08 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 90,311株（0.5%）再IN | |||||||
| 09/07 | 3,350 | 3,390 | 3,320 | 3,330 | -1.04% | 65,500 | 591億6016万 | -1.42% |
| 09/07 | （空売り報告）モルガン・スタンレーMUFG証券 158,136株（0.89%）-0.01% | |||||||
| 09/04 | 3,355 | 3,405 | 3,330 | 3,365 | -0.15% | 61,200 | 597億8197万 | -0.62% |
| 09/04 | （空売り報告）モルガン・スタンレーMUFG証券 161,036株（0.9%）+0.01% | |||||||
| 09/03 | 3,380 | 3,385 | 3,335 | 3,370 | +0.75% | 74,400 | 598億7079万 | -0.85% |
| 09/03 | （空売り報告）モルガン・スタンレーMUFG証券 159,836株（0.89%）-0.01% | |||||||
| 09/02 | 3,450 | 3,465 | 3,340 | 3,345 | -3.46% | 76,100 | 594億2665万 | -1.82% |
| 09/02 | （空売り報告）モルガン・スタンレーMUFG証券 160,236株（0.9%）+0.07% | |||||||
| 09/01 | 3,570 | 3,580 | 3,465 | 3,465 | -3.08% | 72,900 | 615億5855万 | +1.58% |
| 08/31 | 3,600 | 3,605 | 3,550 | 3,575 | +0.28% | 77,200 | 635億1279万 | +4.84% |
| 08/31 | （空売り報告）Diversified Select Opportunities, LLC 86,300株（0.48%）-0.04%義務消失 | |||||||
| 08/28 | 3,530 | 3,570 | 3,530 | 3,565 | +1.57% | 59,600 | 633億3513万 | +4.79% |
| 08/27 | 3,570 | 3,595 | 3,495 | 3,510 | -1.54% | 45,000 | 623億5801万 | +3.48% |
| 08/26 | 3,525 | 3,575 | 3,510 | 3,565 | +0.85% | 45,800 | 633億3513万 | +5.32% |
| 08/25 | 3,535 | 3,560 | 3,520 | 3,535 | 0% | 32,300 | 628億215万 | +4.59% |
| 08/24 | 3,445 | 3,540 | 3,415 | 3,535 | +3.67% | 68,800 | 628億215万 | +4.65% |
| 08/21 | 3,385 | 3,420 | 3,365 | 3,410 | +0.74% | 58,700 | 605億8143万 | +1.07% |
| 08/21 | （空売り報告）Diversified Select Opportunities, LLC 93,100株（0.52%）再IN | |||||||
| 08/20 | 3,420 | 3,470 | 3,370 | 3,385 | -0.88% | 60,800 | 601億3728万 | +0.42% |
| 08/19 | 3,345 | 3,430 | 3,335 | 3,415 | +2.71% | 62,700 | 606億7026万 | +1.31% |
| 08/18 | 3,300 | 3,360 | 3,265 | 3,325 | +0.91% | 71,200 | 590億7133万 | -1.28% |
| 08/17 | 3,325 | 3,350 | 3,250 | 3,295 | -0.9% | 76,900 | 585億3836万 | -2.14% |
| 08/14 | 3,305 | 3,355 | 3,305 | 3,325 | -0.3% | 57,800 | 590億7133万 | -1.22% |
| 08/13 | 3,285 | 3,355 | 3,255 | 3,335 | +1.37% | 64,200 | 592億4899万 | -0.74% |
| 08/12 | 3,265 | 3,300 | 3,245 | 3,290 | +0.46% | 40,700 | 584億4953万 | -1.91% |
| 08/10 | 3,280 | 3,310 | 3,255 | 3,275 | +0.31% | 47,800 | 581億8304万 | -2.21% |
| 08/07 | 3,230 | 3,290 | 3,195 | 3,265 | +2.19% | 52,900 | 580億538万 | -2.36% |
| 08/07 | （空売り報告）モルガン・スタンレーMUFG証券 147,836株（0.83%）+0.12% | |||||||
| 08/06 | 3,170 | 3,200 | 3,120 | 3,195 | +0.79% | 70,300 | 567億6178万 | -4.31% |
| 08/05 | 3,255 | 3,260 | 3,165 | 3,170 | -2.91% | 83,300 | 563億1763万 | -5% |
| 08/04 | 3,400 | 3,415 | 3,255 | 3,265 | -2.25% | 97,900 | 580億538万 | -2.16% |
| 08/04 | （空売り報告）モルガン・スタンレーMUFG証券 126,436株（0.71%）+0.06% | |||||||
| 08/03 | 3,505 | 3,505 | 3,305 | 3,340 | -5.52% | 135,200 | 593億3782万 | +0.21% |
| 07/31 | 3,605 | 3,625 | 3,460 | 3,535 | -3.81% | 122,100 | 628億215万 | +6.41% |
| 07/31 | （空売り報告）モルガン・スタンレーMUFG証券 116,536株（0.65%）-0.07% | |||||||
| 07/30 | （IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(連結) | |||||||
| 07/30 | 3,565 | 3,680 | 3,500 | 3,675 | +2.65% | 142,700 | 652億8937万 | +11.26% |
| 07/30 | （空売り報告）モルガン・スタンレーMUFG証券 128,636株（0.72%）+0.07% | |||||||
| 07/29 | 3,445 | 3,625 | 3,430 | 3,580 | +4.22% | 134,600 | 636億162万 | +9.35% |
| 07/29 | （空売り報告）モルガン・スタンレーMUFG証券 116,536株（0.65%）-0.14% | |||||||
| 07/28 | 3,405 | 3,455 | 3,385 | 3,435 | -0.29% | 42,000 | 610億2557万 | +5.76% |
| 07/27 | 3,400 | 3,475 | 3,395 | 3,445 | +2.23% | 67,800 | 612億323万 | +6.85% |
| 07/27 | （空売り報告）Diversified Select Opportunities, LLC 87,100株（0.49%）-0.09%義務消失 | |||||||
| 07/24 | 3,340 | 3,385 | 3,295 | 3,370 | +1.05% | 50,400 | 598億7079万 | +5.31% |
| 07/23 | 3,320 | 3,355 | 3,275 | 3,335 | +0.3% | 77,400 | 592億4899万 | +4.94% |
| 07/23 | （空売り報告）Diversified Select Opportunities, LLC 104,500株（0.58%）-0.1% | |||||||
| 07/22 | 3,405 | 3,410 | 3,325 | 3,325 | -3.62% | 103,300 | 590億7133万 | +5.32% |
| 07/22 | （空売り報告）モルガン・スタンレーMUFG証券 140,436株（0.79%）-0.1% | |||||||
| 07/21 | 3,465 | 3,500 | 3,440 | 3,450 | -0.43% | 82,700 | 612億9206万 | +10.01% |
| 07/17 | （IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ | |||||||
| 07/17 | 3,450 | 3,545 | 3,445 | 3,465 | +0.73% | 93,500 | 615億5855万 | +11.34% |
| 07/17 | （空売り報告）Diversified Select Opportunities, LLC 122,200株（0.68%）-0.03% | |||||||
| 07/17 | （空売り報告）JPM Securities Japan Co Ltd. 84,124株（0.47%）-0.11%義務消失 | |||||||
| 07/16 | 3,360 | 3,440 | 3,360 | 3,440 | +3.15% | 79,100 | 611億1440万 | +11.47% |
| 07/15 | 3,395 | 3,405 | 3,330 | 3,335 | -1.62% | 47,800 | 592億4899万 | +8.99% |
| 07/14 | 3,365 | 3,440 | 3,365 | 3,390 | +1.8% | 71,200 | 602億2611万 | +11.62% |
| 07/13 | 3,310 | 3,360 | 3,290 | 3,330 | +0.91% | 51,200 | 591億6016万 | +10.63% |
| 07/13 | （空売り報告）JPM Securities Japan Co Ltd. 103,724株（0.58%）-0.02% | |||||||
| 07/10 | 3,290 | 3,320 | 3,255 | 3,300 | +0.46% | 53,800 | 586億2719万 | +10.48% |
| 07/09 | 3,180 | 3,285 | 3,145 | 3,285 | +3.3% | 95,400 | 583億6070万 | +10.79% |
| 07/09 | （空売り報告）モルガン・スタンレーMUFG証券 158,436株（0.89%）-0.02% | |||||||
| 07/08 | 3,170 | 3,205 | 3,135 | 3,180 | +0.32% | 47,700 | 564億9529万 | +8.09% |
| 07/07 | 3,150 | 3,200 | 3,140 | 3,170 | +0.16% | 42,100 | 563億1763万 | +8.41% |
| 07/07 | （空売り報告）JPM Securities Japan Co Ltd. 107,724株（0.6%）+0.08% | |||||||
| 07/06 | 3,160 | 3,190 | 3,145 | 3,165 | +0.64% | 47,600 | 562億2880万 | +8.91% |
| 07/03 | 3,150 | 3,175 | 3,130 | 3,145 | -0.32% | 52,800 | 558億7349万 | +8.82% |
| 07/02 | 3,150 | 3,210 | 3,130 | 3,155 | +0.32% | 67,300 | 560億5114万 | +9.7% |
| 07/01 | 3,170 | 3,170 | 3,085 | 3,145 | -0.79% | 69,900 | 558億7349万 | +9.97% |
| 07/01 | （空売り報告）モルガン・スタンレーMUFG証券 163,436株（0.91%）+0.11% | |||||||
| 06/30 | 3,160 | 3,200 | 3,140 | 3,170 | 0% | 66,400 | 563億1763万 | +11.5% |
| 06/30 | （空売り報告）JPM Securities Japan Co Ltd. 93,224株（0.52%）再IN | |||||||
| 06/29 | 3,070 | 3,170 | 3,060 | 3,170 | +3.93% | 109,100 | 563億1763万 | +12.21% |
| 06/29 | （空売り報告）BNP Paribas Financial Markets SNC 82,664株（0.46%）-0.06%義務消失 | |||||||
| 06/26 | （IR情報）15:30 支配株主等に関する事項 | |||||||
| 06/26 | （IR情報）15:30 非上場の親会社等の決算に関するお知らせ | |||||||
| 06/26 | 3,060 | 3,090 | 3,000 | 3,050 | -0.16% | 58,400 | 541億8573万 | +8.66% |
| 06/25 | 2,960 | 3,060 | 2,950 | 3,055 | +3.38% | 87,500 | 542億7456万 | +9.22% |
| 06/24 | 2,915 | 2,980 | 2,871 | 2,955 | +0.54% | 77,900 | 524億9798万 | +6.1% |
| 06/23 | 2,881 | 2,995 | 2,870 | 2,939 | +3.81% | 159,200 | 522億1373万 | +5.83% |
| 06/22 | 2,826 | 2,840 | 2,813 | 2,831 | -0.32% | 32,200 | 502億9502万 | +2.2% |
| 06/19 | （IR情報）17:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ | |||||||
| 06/19 | 2,842 | 2,842 | 2,803 | 2,840 | +0.71% | 34,400 | 504億5491万 | +2.79% |
| 06/19 | （空売り報告）Nomura International plc 85,693株（0.48%）-0.11%義務消失 | |||||||
| 06/18 | 2,810 | 2,828 | 2,790 | 2,820 | +0.25% | 35,900 | 500億9960万 | +2.25% |
| 06/17 | 2,819 | 2,853 | 2,813 | 2,813 | +0.36% | 36,300 | 499億7524万 | +2.25% |
| 06/16 | 2,856 | 2,856 | 2,797 | 2,803 | -1.86% | 45,000 | 497億9758万 | +2.19% |
| 06/15 | 2,837 | 2,856 | 2,820 | 2,856 | +1.82% | 41,700 | 507億3917万 | +4.42% |
| 06/12 | 2,780 | 2,805 | 2,760 | 2,805 | +0.72% | 43,600 | 498億3311万 | +2.6% |
| 06/12 | （空売り報告）モルガン・スタンレーMUFG証券 142,996株（0.8%）+0.1% | |||||||
| 06/11 | 2,779 | 2,796 | 2,747 | 2,785 | +0.43% | 48,000 | 494億7779万 | +1.83% |
| 06/10 | 2,728 | 2,773 | 2,726 | 2,773 | +2.4% | 47,500 | 492億6460万 | +1.39% |
| 06/09 | 2,754 | 2,762 | 2,705 | 2,708 | -1.67% | 46,200 | 481億982万 | -0.99% |
| 06/09 | （空売り報告）JPM Securities Japan Co Ltd. 87,764株（0.49%）-0.01%義務消失 | |||||||
| 06/08 | 2,777 | 2,812 | 2,737 | 2,754 | +0.11% | 67,400 | 489億2705万 | +0.58% |
| 06/08 | （空売り報告）JPM Securities Japan Co Ltd. 90,164株（0.5%）再IN | |||||||
| 06/05 | 2,720 | 2,773 | 2,720 | 2,751 | +1.85% | 52,300 | 488億7375万 | +0.4% |
| 06/04 | 2,712 | 2,749 | 2,701 | 2,701 | -1.1% | 43,500 | 479億8546万 | -1.53% |
| 06/03 | 2,722 | 2,759 | 2,706 | 2,731 | -0.15% | 35,800 | 485億1844万 | -0.51% |
| 06/02 | 2,731 | 2,751 | 2,710 | 2,735 | -0.69% | 42,100 | 485億8950万 | -0.51% |
| 06/02 | （空売り報告）BNP Paribas Financial Markets SNC 93,975株（0.52%）再IN | |||||||
| 06/01 | 2,800 | 2,805 | 2,738 | 2,754 | -1.54% | 60,100 | 489億2705万 | +0.07% |
| 06/01 | （空売り報告）Diversified Select Opportunities, LLC 126,700株（0.71%）+0.02% | |||||||
| 06/01 | （空売り報告）Nomura International plc 105,258株（0.59%）-0.03% | |||||||
| 05/29 | 2,750 | 2,828 | 2,738 | 2,797 | +1.71% | 64,100 | 496億9098万 | +1.49% |
| 05/28 | （IR情報）16:00 2026年3月期決算説明会資料 | |||||||
| 05/28 | 2,720 | 2,750 | 2,720 | 2,750 | +1.03% | 47,300 | 488億5599万 | -0.29% |
| 05/27 | 2,724 | 2,729 | 2,700 | 2,722 | +0.07% | 44,300 | 483億5855万 | -1.48% |
| 05/27 | （空売り報告）Diversified Select Opportunities, LLC 123,900株（0.69%）-0.00% | |||||||
| 05/26 | 2,733 | 2,761 | 2,708 | 2,720 | -0.11% | 36,400 | 483億2301万 | -1.73% |
| 05/25 | （IR情報）17:00 定款の一部変更に関するお知らせ | |||||||
| 05/25 | 2,800 | 2,800 | 2,702 | 2,723 | -2.68% | 64,500 | 483億7631万 | -1.77% |
| 05/25 | （空売り報告）Nomura International plc 110,766株（0.62%）+0.02% | |||||||
| 05/25 | （空売り報告）モルガン・スタンレーMUFG証券 125,796株（0.7%）+0.01% | |||||||
| 05/22 | 2,765 | 2,804 | 2,759 | 2,798 | +1.23% | 54,900 | 497億875万 | +0.83% |
| 05/22 | （空売り報告）JPM Securities Japan Co Ltd. 87,864株（0.49%）-0.07%義務消失 | |||||||
| 05/22 | （空売り報告）モルガン・スタンレーMUFG証券 124,196株（0.69%）-0.1% | |||||||
| 05/21 | 2,760 | 2,781 | 2,760 | 2,764 | +0.36% | 35,200 | 491億471万 | -0.43% |
| 05/21 | （空売り報告）Diversified Select Opportunities, LLC 124,500株（0.69%）+0.07% | |||||||
| 05/20 | 2,755 | 2,778 | 2,719 | 2,754 | +0.04% | 53,700 | 489億2705万 | -0.86% |
| 05/19 | 2,700 | 2,757 | 2,700 | 2,753 | +3.19% | 49,000 | 489億929万 | -1.04% |
| 05/18 | 2,719 | 2,728 | 2,648 | 2,668 | -1.33% | 65,500 | 473億9919万 | -4.3% |
| 05/18 | （空売り報告）Nomura International plc 107,817株（0.6%）+0.1% | |||||||
| 05/18 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 78,997株（0.44%）-0.08%義務消失 | |||||||
| 05/15 | 2,660 | 2,726 | 2,652 | 2,704 | +2.23% | 102,300 | 480億3876万 | -3.26% |
| 05/14 | 2,624 | 2,668 | 2,605 | 2,645 | +0.49% | 67,200 | 469億9058万 | -5.64% |
| 05/14 | （空売り報告）Nomura International plc 89,642株（0.5%）再IN | |||||||
| 05/14 | （空売り報告）モルガン・スタンレーMUFG証券 140,596株（0.79%）-0.01% | |||||||
| 05/13 | 2,590 | 2,643 | 2,590 | 2,632 | +1.62% | 110,600 | 467億5962万 | -6.43% |
| 05/13 | （空売り報告）GOLDMAN SACHS INTERNATIONAL 93,897株（0.52%）再IN | |||||||
| 05/12 | 2,735 | 2,744 | 2,571 | 2,590 | -8.64% | 389,000 | 460億1346万 | -8.25% |
| 05/12 | （空売り報告）Diversified Select Opportunities, LLC 111,900株（0.62%）+0.12% | |||||||
| 05/12 | （空売り報告）JPM Securities Japan Co Ltd. 100,464株（0.56%）-0.13% | |||||||
| 05/12 | （空売り報告）モルガン・スタンレーMUFG証券 143,396株（0.8%）+0.09% | |||||||
| 05/11 | （IR情報）16:00 特別損失の計上及び個別業績の前期実績値との差異に関するお知らせ | |||||||
| 05/11 | （IR情報）16:00 2026年3月期決算短信〔日本基準〕(連結) | |||||||
| 05/11 | 2,815 | 2,844 | 2,793 | 2,835 | +0.28% | 93,700 | 503億6608万 | 0% |
| 05/11 | （空売り報告）BNP Paribas Financial Markets SNC 80,275株（0.45%）-0.1%義務消失 | |||||||
| 05/08 | 2,818 | 2,853 | 2,801 | 2,827 | +1.69% | 90,300 | 502億2396万 | -0.35% |
| 05/08 | （空売り報告）BNP Paribas Financial Markets SNC 98,823株（0.55%）-0.13% | |||||||
| 05/08 | （空売り報告）モルガン・スタンレーMUFG証券 127,296株（0.71%）+0.03% | |||||||
| 05/07 | 2,790 | 2,798 | 2,780 | 2,780 | 0% | 45,100 | 493億8896万 | -2.15% |
| 05/01 | 2,783 | 2,800 | 2,762 | 2,780 | -0.11% | 48,200 | 493億8896万 | -2.39% |
| 05/01 | （空売り報告）BNP Paribas Financial Markets SNC 121,408株（0.68%）-0.05% | |||||||
| 04/30 | 2,801 | 2,801 | 2,759 | 2,783 | -1.14% | 83,800 | 494億4226万 | -2.49% |
| 04/28 | 2,819 | 2,837 | 2,795 | 2,815 | 0% | 59,400 | 500億1077万 | -1.61% |
| 04/27 | 2,766 | 2,831 | 2,760 | 2,815 | +1.92% | 56,800 | 500億1077万 | -1.78% |
| 04/24 | 2,800 | 2,804 | 2,762 | 2,762 | -1.6% | 74,600 | 490億6918万 | -3.7% |
| 04/23 | 2,821 | 2,821 | 2,795 | 2,807 | -0.6% | 56,300 | 498億6864万 | -2.33% |
| 04/22 | 2,872 | 2,872 | 2,823 | 2,824 | -1.12% | 50,400 | 501億7066万 | -1.98% |
| 04/21 | 2,877 | 2,877 | 2,838 | 2,856 | +0.14% | 35,300 | 507億3917万 | -1.01% |
| 04/21 | （空売り報告）Diversified Select Opportunities, LLC 88,900株（0.5%）再IN | |||||||
| 04/17 | （空売り報告）モルガン・スタンレーMUFG証券 121,596株（0.68%）-0.07% | |||||||
| 04/16 | （空売り報告）BNP Paribas Financial Markets SNC 130,139株（0.73%）+0.08% | |||||||
| 04/16 | （空売り報告）モルガン・スタンレーMUFG証券 133,396株（0.75%）-0.05% | |||||||
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。
