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
09/30	519	519	512	516	-0.39%	30,400	-	-1.71%
09/29	522	524	513	518	-5.13%	102,400	-	-1.33%
09/28	550	550	542	546	+1.11%	158,200	-	+4.2%
09/25	545	547	537	540	-0.92%	101,400	-	+3.25%
09/24	544	545	541	545	+0.93%	78,500	-	+4.41%
09/18	538	540	537	540	+0.56%	38,400	-	+3.65%
09/17	536	538	534	537	+0.37%	36,000	-	+3.07%
09/16	535	538	531	535	+0.56%	42,100	-	+2.88%
09/15	528	536	522	532	+0.76%	94,700	-	+2.31%
09/14	522	528	521	528	+1.34%	57,700	-	+1.54%
09/11	522	522	519	521	0%	22,900	-	+0.39%
09/10	521	521	519	521	+0.19%	22,900	-	+0.39%
09/09	520	522	519	520	0%	24,500	-	+0.39%
09/08	519	521	519	520	0%	27,400	-	+0.39%
09/07	522	524	519	520	+0.19%	50,700	-	+0.58%
09/04	520	521	518	519	-0.19%	29,100	-	+0.39%
09/03	521	521	518	520	+0.39%	28,600	-	+0.78%
09/02	525	525	518	518	-0.38%	36,600	-	+0.58%
09/01	522	523	519	520	-0.19%	28,700	-	+1.17%
08/31	520	522	517	521	+0.77%	36,800	-	+1.36%
08/28	515	518	515	517	+0.39%	20,500	-	+0.78%
08/27	517	518	515	515	0%	19,900	-	+0.59%
08/26	518	518	514	515	-0.19%	37,500	-	+0.78%
08/25	519	519	515	516	-0.39%	24,300	-	+0.98%
08/24	520	522	516	518	+0.58%	29,200	-	+1.57%
08/21	518	518	514	515	+0.39%	21,600	-	+1.18%
08/20	515	518	513	513	+0.39%	29,200	-	+0.79%
08/19	516	517	511	511	-0.58%	25,800	-	+0.59%
08/18	524	525	510	514	-1.72%	67,300	-	+1.38%
08/17	529	530	521	523	-1.13%	52,900	-	+3.16%
08/14	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/14	532	533	526	529	+0.76%	34,400	-	+4.55%
08/13	535	535	522	525	-1.5%	44,100	-	+4.17%
08/12	520	533	519	533	+2.9%	53,000	-	+5.96%
08/10	515	520	513	518	+1.37%	48,700	-	+3.39%
08/07	515	515	510	511	-0.58%	20,500	-	+2.2%
08/06	515	515	511	514	+0.19%	15,700	-	+3.01%
08/05	515	515	512	513	+0.39%	20,100	-	+3.01%
08/04	508	512	507	511	+0.99%	29,100	-	+2.82%
08/03	503	506	502	506	+1%	34,500	-	+2.02%
07/31	501	502	500	501	0%	9,300	-	+1.01%
07/30	502	503	501	501	+0.2%	10,400	-	+1.21%
07/29	500	502	500	500	0%	11,700	-	+1.21%
07/28	501	502	500	500	0%	13,600	-	+1.42%
07/27	500	503	500	500	+0.2%	30,800	-	+1.63%
07/24	500	500	498	499	-0.2%	9,700	-	+1.63%
07/23	500	500	498	500	0%	9,800	-	+2.04%
07/22	499	500	497	500	+0.2%	12,200	-	+2.04%
07/21	495	500	494	499	+1.01%	21,200	-	+2.04%
07/17	500	500	494	494	-1.2%	40,700	-	+1.23%
07/16	500	500	499	500	0%	14,900	-	+2.67%
07/15	500	500	499	500	+0.2%	19,100	-	+2.88%
07/14	498	499	497	499	+0.4%	13,500	-	+2.89%
07/13	（IR情報）15:50 株式報酬型ストック・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
07/13	496	499	495	497	+0.4%	27,200	-	+2.69%
07/10	493	495	492	495	+0.41%	15,300	-	+2.48%
07/09	493	495	492	493	0%	13,600	-	+2.28%
07/08	494	495	493	493	0%	13,700	-	+2.49%
07/07	495	495	492	493	+0.2%	18,200	-	+2.71%
07/06	494	495	492	492	0%	25,600	-	+2.71%
07/03	492	495	491	492	+0.2%	21,600	-	+2.71%
07/02	493	494	491	491	-0.2%	24,400	-	+2.72%
07/01	490	493	490	492	+0.82%	23,800	-	+3.14%
06/30	489	492	486	488	+0.41%	34,600	-	+2.31%
06/29	486	489	484	486	+0.62%	36,500	-	+2.1%
06/26	（IR情報）15:30 株式報酬型ストック・オプション(新株予約権)の発行に関するお知らせ
06/26	（IR情報）15:30 役員人事に関するお知らせ
06/26	485	486	482	483	+0.21%	45,000	-	+1.47%
06/25	483	485	478	482	+0.84%	46,100	-	+1.26%
06/24	481	483	478	478	-0.42%	25,200	-	+0.42%
06/23	480	480	477	480	+0.21%	16,100	-	+0.84%
06/22	480	480	475	479	+0.63%	33,600	-	+0.63%
06/19	475	478	475	476	-0.42%	29,900	-	+0.21%
06/18	477	481	477	478	-0.42%	50,600	-	+0.42%
06/17	480	482	479	480	0%	25,200	-	+0.84%
06/16	479	480	477	480	+0.21%	27,900	-	+0.84%
06/15	475	479	473	479	+1.27%	36,300	-	+0.63%
06/12	474	474	471	473	+0.42%	21,200	-	-0.63%
06/11	474	474	470	471	-0.21%	30,600	-	-1.05%
06/10	472	473	471	472	+0.21%	12,300	-	-1.05%
06/09	474	474	471	471	0%	17,400	-	-1.26%
06/08	473	475	471	471	-0.21%	51,300	-	-1.46%
06/05	（IR情報）17:00 純資産減少割合の確定に関するお知らせ
06/05	472	474	472	472	0%	21,400	-	-1.26%
06/04	472	473	471	472	0%	20,700	-	-1.26%
06/03	474	475	471	472	0%	23,700	-	-1.46%
06/02	474	474	471	472	-0.21%	24,200	-	-1.46%
06/01	478	479	472	473	-0.84%	71,400	-	-1.46%
05/29	478	478	475	477	+0.21%	24,400	-	-0.63%
05/28	476	477	475	476	0%	16,800	-	-0.83%
05/27	478	479	475	476	-0.21%	35,500	-	-1.04%
05/26	478	479	476	477	-0.21%	33,000	-	-0.83%
05/25	478	479	477	478	0%	28,200	-	-0.83%
05/22	478	481	477	478	-0.42%	45,400	-	-0.83%
05/21	482	485	478	480	+0.63%	98,300	-	-0.41%
05/20	（IR情報）16:30 2026年3月期決算説明
05/20	（IR情報）15:30 剰余金の配当(期末配当:復配)に関するお知らせ
05/20	（IR情報）15:30 役員人事に関するお知らせ
05/20	（IR情報）15:30 特別損失の計上2026年3月期連結業績及び個別業績の前期実績値との差異に関するお知らせ
05/20	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(連結)
05/20	（IR情報）15:30 出店予定時期の変更に関するお知らせ(RAKU SPA 足立江北)
05/20	480	480	477	477	-0.21%	30,000	-	-1.24%
05/19	478	480	478	478	0%	25,400	-	-1.04%
05/18	481	481	478	478	-0.42%	18,200	-	-1.04%
05/15	480	481	478	480	0%	22,600	-	-0.83%
05/14	482	482	478	480	-0.41%	23,700	-	-0.83%
05/13	481	482	479	482	+0.21%	56,900	-	-0.41%
05/12	483	483	480	481	-0.21%	16,000	-	-0.62%
05/11	483	483	481	482	-0.21%	19,600	-	-0.41%
05/08	482	483	480	483	+0.21%	22,500	-	-0.21%
05/07	482	483	481	482	0%	24,900	-	-0.62%

極楽湯 HD（2340）のイベントチャート

2026/05/07～2026/09/30

イベント情報＆株価推移

開示資料

決算

株式

チャート