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
03/06	2,914	2,965	2,903	2,957	+1.37%	76,200	525億3351万	-0.2%
03/05	2,914	2,963	2,911	2,917	+1.85%	94,500	518億2288万	-1.72%
03/04	2,828	2,864	2,802	2,864	+0.32%	131,700	508億8129万	-3.73%
03/03	2,951	2,951	2,855	2,855	-3.25%	157,000	507億2140万	-4.32%
03/02	2,975	2,989	2,941	2,951	-1.96%	115,800	524億2692万	-1.5%
02/27	2,967	3,010	2,964	3,010	+1.9%	72,600	534億7510万	+0.23%
02/26	2,915	2,976	2,915	2,954	+1.13%	65,500	524億8022万	-1.76%
02/25	2,915	2,931	2,908	2,921	+0.45%	82,500	518億9394万	-3.15%
02/24	16:00 役員の異動に関するお知らせ
02/24	2,905	2,926	2,897	2,908	+0.14%	94,500	516億6299万	-3.87%
02/20	2,970	2,970	2,904	2,904	-2.75%	101,400	515億9192万	-4.38%
02/19	2,989	2,994	2,958	2,986	+0.91%	49,100	530億4872万	-2.1%
02/18	2,951	2,965	2,942	2,959	+1.02%	59,300	525億6904万	-3.14%
02/17	2,950	2,967	2,928	2,929	-0.71%	69,200	520億3607万	-4.31%
02/16	2,928	2,991	2,928	2,950	+0.89%	166,600	524億915万	-3.88%
02/13	19:00 Food Odyssey Pty.Ltd.の株式の取得(子会社化)および資金の借入に関するお知らせ
02/13	2,945	2,970	2,910	2,924	-1.12%	114,500	519億4724万	-4.91%
02/12	2,952	2,960	2,939	2,957	+0.51%	94,100	525億3351万	-4.12%
02/10	2,940	2,960	2,931	2,942	-0.07%	130,700	522億6703万	-4.79%
02/09	2,978	3,000	2,943	2,944	-0.74%	116,000	523億256万	-4.94%
02/06	2,988	2,988	2,957	2,966	-0.8%	112,200	526億9341万	-4.42%
02/05	3,025	3,040	2,988	2,990	-0.99%	109,600	531億1978万	-3.89%
02/04	3,040	3,065	3,020	3,020	-0.17%	46,500	536億5276万	-3.08%
02/03	3,090	3,090	3,000	3,025	-1.14%	87,200	537億4159万	-3.04%
02/02	3,080	3,110	3,035	3,060	-1.61%	91,900	543億6339万	-2.02%
01/30	16:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
01/30	3,110	3,145	3,065	3,110	+0.97%	78,400	552億5168万	-0.48%
01/29	3,065	3,080	3,040	3,080	+0.49%	40,700	547億1871万	-1.44%
01/28	3,075	3,095	3,050	3,065	-0.81%	41,800	544億5222万	-1.95%
01/27	3,105	3,115	3,085	3,090	-0.32%	38,300	548億9637万	-1.18%
01/26	3,130	3,130	3,095	3,100	-1.59%	60,000	550億7402万	-0.83%
01/23	3,150	3,175	3,130	3,150	+0.64%	31,600	559億6232万	+0.8%
01/22	3,120	3,150	3,120	3,130	+0.48%	30,900	556億700万	+0.26%
01/21	3,150	3,165	3,115	3,115	-2.04%	42,000	553億4051万	-0.13%
01/20	3,160	3,195	3,145	3,180	+0.95%	29,900	564億9529万	+2.09%
01/19	3,205	3,205	3,145	3,150	-1.72%	48,400	559億6232万	+1.25%
01/16	3,225	3,225	3,180	3,205	-0.47%	43,100	569億3944万	+3.15%
01/15	3,140	3,220	3,135	3,220	+3.54%	82,900	572億592万	+3.8%
01/14	3,110	3,125	3,085	3,110	0%	46,000	552億5168万	+0.48%
01/13	3,160	3,165	3,100	3,110	-0.96%	62,800	552億5168万	+0.52%
01/09	3,105	3,145	3,105	3,140	+1.29%	41,100	557億8466万	+1.52%
01/08	3,145	3,145	3,100	3,100	-1.12%	34,100	550億7402万	+0.32%
01/07	3,100	3,160	3,100	3,135	+0.8%	43,400	556億9583万	+1.49%
01/06	3,115	3,135	3,100	3,110	-0.16%	32,200	552億5168万	+0.71%
01/05	3,110	3,145	3,105	3,115	+0.16%	40,300	553億4051万	+0.84%
2025
12/30	3,160	3,165	3,110	3,110	-1.27%	37,000	552億5168万	+0.71%
12/29	3,125	3,150	3,100	3,150	+0.8%	42,400	559億6232万	+2.07%
12/26	3,120	3,140	3,105	3,125	+0.16%	43,300	555億1817万	+1.36%
12/25	3,105	3,125	3,105	3,120	+0.48%	32,400	554億2934万	+1.36%
12/24	3,105	3,120	3,095	3,105	-0.16%	26,700	551億6285万	+1.04%
12/23	3,100	3,120	3,100	3,110	+0.32%	22,700	552億5168万	+1.44%
12/22	3,120	3,125	3,075	3,100	-0.16%	32,000	550億7402万	+1.24%
12/19	3,090	3,115	3,085	3,105	+0.65%	38,500	551億6285万	+1.44%
12/18	3,080	3,095	3,060	3,085	+0.33%	33,200	548億754万	+0.88%
12/17	3,090	3,090	3,045	3,075	-0.16%	28,500	546億2988万	+0.62%
12/16	3,085	3,095	3,060	3,080	+0.16%	34,600	547億1871万	+0.88%
12/15	3,055	3,105	3,050	3,075	+0.82%	32,000	546億2988万	+0.82%
12/12	3,045	3,065	3,040	3,050	+1.16%	35,100	541億8573万	+0.13%
12/11	3,060	3,070	3,005	3,015	-1.95%	45,600	535億6393万	-0.82%
12/10	3,070	3,090	3,040	3,075	+0.99%	38,100	546億2988万	+1.28%
12/09	3,070	3,100	3,045	3,045	-1.3%	35,900	540億9690万	+0.46%
12/08	3,055	3,085	3,055	3,085	+1.31%	35,400	548億754万	+1.78%
12/05	3,065	3,070	3,040	3,045	-1.14%	37,900	540億9690万	+0.63%
12/04	3,115	3,120	3,065	3,080	-0.65%	45,800	547億1871万	+1.92%
12/03	3,080	3,130	3,050	3,100	+1.14%	55,700	550億7402万	+2.72%
12/02	3,060	3,080	3,060	3,065	-0.33%	24,000	544億5222万	+1.59%
12/01	3,100	3,110	3,060	3,075	-1.13%	35,100	546億2988万	+1.92%
11/28	3,130	3,140	3,100	3,110	-0.32%	28,400	552億5168万	+3.05%
11/27	3,115	3,140	3,100	3,120	+0.65%	27,900	554億2934万	+3.31%
11/26	16:00 2026年3月期第2四半期決算説明会資料～10年後を見据えた経営ビジョンについて～
11/26	3,060	3,100	3,060	3,100	+1.64%	35,900	550億7402万	+2.65%
11/25	3,100	3,100	3,035	3,050	-0.81%	37,500	541億8573万	+0.93%
11/21	2,990	3,085	2,990	3,075	+1.99%	59,900	546億2988万	+1.65%
11/20	2,993	3,025	2,975	3,015	+1.34%	40,000	535億6393万	-0.43%
11/19	2,953	2,998	2,953	2,975	+0.81%	82,000	528億5330万	-1.91%
11/18	2,992	3,015	2,951	2,951	-1.96%	56,000	524億2692万	-2.9%
11/17	3,060	3,060	2,971	3,010	-1.63%	109,400	534億7510万	-1.18%
11/14	3,040	3,075	3,010	3,060	+0.66%	59,200	543億6339万	+0.26%
11/13	3,060	3,060	3,025	3,040	+0.16%	38,600	540億808万	-0.59%
11/12	3,000	3,055	2,996	3,035	+1.17%	51,900	539億1925万	-0.98%
11/11	3,015	3,015	2,974	3,000	+0.17%	41,100	532億9744万	-2.41%
11/10	2,972	3,020	2,968	2,995	+0.81%	53,700	532億861万	-2.89%
11/07	2,905	2,986	2,905	2,971	+2.24%	80,300	527億8223万	-3.98%
11/06	2,918	2,937	2,893	2,906	-0.55%	104,400	516億2746万	-6.47%
11/05	2,952	2,965	2,906	2,922	-1.02%	93,900	519億1171万	-6.5%
11/04	2,992	3,030	2,884	2,952	-2.57%	265,200	524億4468万	-6.08%
10/31	16:00 執行役員の異動に関するお知らせ
10/31	16:00 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
10/31	16:00 通期業績予想の修正に関するお知らせ
10/31	2,994	3,035	2,972	3,030	+2.33%	88,500	538億3042万	-4.3%
10/30	2,944	2,986	2,938	2,961	+0.65%	120,600	526億458万	-7.03%
10/29	2,995	3,000	2,942	2,942	-1.74%	141,600	522億6703万	-8.26%
10/28	3,075	3,075	2,994	2,994	-2.63%	141,000	531億9085万	-7.31%
10/27	3,050	3,085	3,050	3,075	+0.82%	67,600	546億2988万	-5.38%
10/24	3,120	3,120	3,040	3,050	-1.93%	103,900	541億8573万	-6.67%
10/23	3,155	3,165	3,110	3,110	-1.43%	68,200	552億5168万	-5.38%
10/22	3,145	3,170	3,140	3,155	+0.64%	74,800	560億5114万	-4.57%
10/21	3,130	3,145	3,125	3,135	0%	46,300	556億9583万	-5.6%
10/20	3,170	3,170	3,130	3,135	-0.16%	55,600	556億9583万	-6%
10/17	3,115	3,145	3,110	3,140	+0.32%	37,800	557億8466万	-6.32%
10/16	3,150	3,165	3,120	3,130	-0.48%	55,900	556億700万	-7.07%
10/15	3,110	3,165	3,110	3,145	+0.64%	56,600	558億7349万	-7.06%
10/14	3,100	3,150	3,080	3,125	-0.16%	81,500	555億1817万	-8.09%
10/10	3,140	3,155	3,115	3,130	-1.11%	107,700	556億700万	-8.37%
10/09	3,205	3,215	3,150	3,165	-1.25%	79,500	562億2880万	-7.73%
10/08	3,200	3,240	3,180	3,205	0%	76,500	569億3944万	-6.86%
10/07	3,275	3,275	3,205	3,205	-1.99%	53,900	569億3944万	-7.1%

9828 Genki Global Dining Concepts

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート