ガーデン（274A）の株価チャート

株価

5/28

前日 (5/27): 2,264
始値: 2,260
高値: 2,274
安値: 2,257
終値 -0.18%: 2,260
出来高 +7.32%: 4,400

乖離率

株価（5日） 移動平均値: -0.09%
2,262
株価（25日） 移動平均値: +0.13%
2,257
出来高（5日） 移動平均値: -21.43%
5,600

2025/12/25～2026/05/28

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	PER	PBR
2026
05/28	2,260	2,274	2,257	2,260	-0.18%	4,400	161億5612万	+0.13%	19.23	2.1
05/27	2,252	2,268	2,252	2,264	-0.26%	4,100	161億8472万	+0.31%	19.27	2.1
05/26	2,251	2,270	2,248	2,270	+0.62%	5,000	162億2761万	+0.53%	19.32	2.11
05/25	2,247	2,270	2,247	2,256	-0.22%	6,400	161億2753万	-0.13%	19.2	2.1
05/22	2,205	2,261	2,205	2,261	+2.59%	8,100	161億6327万	+0.04%	19.24	2.1
05/21	2,215	2,219	2,204	2,204	+0.09%	1,900	157億5580万	-2.52%	18.76	2.05
05/20	2,217	2,220	2,195	2,202	-0.68%	9,800	157億4150万	-2.74%	18.74	2.05
05/19	2,205	2,235	2,198	2,217	+0.59%	11,700	158億4873万	-2.25%	18.87	2.06
05/18	2,224	2,233	2,201	2,204	-0.32%	16,600	157億5580万	-2.99%	18.76	2.05
05/15	2,243	2,250	2,211	2,211	-1.38%	14,700	158億584万	-2.9%	18.82	2.05
05/14	2,258	2,258	2,242	2,242	-0.36%	3,500	160億2745万	-1.71%	19.08	2.08
05/13	2,255	2,261	2,250	2,250	-0.31%	2,500	160億8464万	-1.49%	19.15	2.09
05/12	2,270	2,270	2,246	2,257	-0.31%	5,000	161億3468万	-1.27%	19.21	2.1
05/11	2,269	2,269	2,238	2,264	-0.22%	11,300	161億8472万	-1.05%	19.27	2.1
05/08	2,260	2,269	2,236	2,269	+0.4%	8,700	162億2046万	-0.87%	19.31	2.11
05/07	2,243	2,265	2,243	2,260	+0.89%	9,900	161億5612万	-1.22%	19.23	2.1
05/01	2,247	2,266	2,234	2,240	-0.67%	10,300	160億1315万	-2.14%	19.06	2.08
04/30	2,261	2,267	2,246	2,255	-0.44%	23,400	161億2038万	-1.53%	19.19	2.09
04/28	2,268	2,282	2,258	2,265	-0.13%	4,100	161億9187万	-1.09%	19.28	2.1
04/27	2,272	2,280	2,261	2,268	-0.18%	6,800	162億1331万	-0.96%	19.3	2.11
04/24	2,297	2,300	2,272	2,272	-0.79%	17,400	162億4191万	-0.7%	19.34	2.11
04/23	2,323	2,323	2,290	2,290	-1.42%	9,300	163億7059万	+0.09%	19.49	2.13
04/22	2,300	2,346	2,297	2,323	+0.91%	29,800	166億649万	+1.57%	19.77	2.16
04/21	2,329	2,329	2,302	2,302	-0.78%	6,800	164億5637万	+0.74%	19.59	2.14
04/20	2,280	2,325	2,280	2,320	+2.61%	27,400	165億8505万	+1.62%	19.74	2.16
04/17	2,300	2,300	2,261	2,261	-0.96%	12,100	161億6327万	-0.88%	19.24	2.1
04/16	2,299	2,309	2,274	2,283	-0.7%	16,400	163億2055万	+0.04%	19.43	2.12
04/15	2,304	2,309	2,277	2,299	+0.97%	22,400	164億3493万	+0.7%	19.57	2.14
04/14	2,288	2,291	2,271	2,277	-0.48%	2,800	162億7765万	-0.31%	19.38	2.12
04/13	2,298	2,299	2,272	2,288	+0.09%	6,400	163億5629万	+0.13%	19.47	2.13
04/10	2,298	2,298	2,281	2,286	-0.52%	4,000	163億4199万	0%	19.45	2.12
04/09	2,323	2,323	2,298	2,298	-1.08%	6,300	164億2778万	+0.44%	19.56	2.13
04/08	2,331	2,331	2,303	2,323	-0.09%	1,800	166億649万	+1.62%	19.77	2.16
04/07	2,306	2,325	2,290	2,325	+0.43%	6,100	166億2079万	+1.8%	19.79	2.16
04/06	2,302	2,320	2,300	2,315	0%	5,600	165億4930万	+1.36%	19.7	2.15
04/03	2,318	2,325	2,301	2,315	+0.43%	8,500	165億4930万	+1.31%	19.7	2.15
04/02	2,294	2,306	2,287	2,305	-0.04%	5,300	164億7782万	+0.88%	19.62	2.14
04/01	2,289	2,313	2,278	2,306	+1.5%	5,300	164億8497万	+0.65%	19.62	2.14
03/31	2,245	2,288	2,243	2,272	+0.44%	9,200	162億4191万	-1%	19.34	2.11
03/30	2,232	2,269	2,232	2,262	-1.05%	9,700	161億7042万	-1.65%	19.25	2.1
03/27	2,273	2,294	2,263	2,286	+1.15%	7,000	163億4199万	-0.82%	19.45	2.12
03/26	2,275	2,275	2,260	2,260	0%	2,300	161億5612万	-2.12%	19.23	2.1
03/25	2,232	2,276	2,232	2,260	+0.04%	6,100	161億5612万	-2.38%	19.23	2.1
03/24	2,239	2,265	2,232	2,259	+1.67%	4,900	161億4898万	-2.63%	19.22	2.1
03/23	2,250	2,250	2,206	2,222	-1.33%	25,000	158億6011万	-4.43%	18.91	2.06
03/19	2,266	2,285	2,252	2,252	-1.18%	6,300	160億7424万	-3.47%	19.17	2.09
03/18	2,270	2,287	2,270	2,279	+0.8%	5,100	162億6696万	-2.57%	19.4	2.12
03/17	2,261	2,281	2,261	2,261	0%	3,000	161億3848万	-3.5%	19.24	2.1
03/16	2,275	2,285	2,257	2,261	-0.62%	8,300	161億3848万	-3.66%	19.24	2.1
03/13	2,260	2,280	2,260	2,275	+0.04%	3,600	162億3841万	-3.27%	19.36	2.11
03/12	2,298	2,298	2,265	2,274	-1.86%	9,300	162億3127万	-3.44%	19.35	2.11
03/11	2,318	2,331	2,309	2,317	-0.47%	6,600	165億3820万	-1.74%	19.72	2.15
03/10	2,263	2,331	2,263	2,328	+1.62%	15,000	166億1671万	-1.31%	19.81	2.16
03/09	2,285	2,297	2,258	2,291	-1.38%	16,700	163億5261万	-2.92%	19.5	2.13
03/06	2,290	2,327	2,286	2,323	-0.26%	3,400	165億8102万	-1.65%	19.77	2.16
03/05	2,288	2,336	2,286	2,329	+3.28%	11,400	166億2385万	-1.4%	19.82	2.16
03/04	2,250	2,268	2,222	2,255	-0.62%	30,100	160億9566万	-4.53%	19.19	2.09
03/03	2,311	2,315	2,265	2,269	-1.9%	26,900	161億9558万	-4.06%	19.31	2.11
03/02	2,350	2,350	2,310	2,313	-1.57%	22,400	165億965万	-2.36%	19.68	2.15
02/27	2,346	2,352	2,329	2,350	+1.12%	51,800	167億7374万	-0.84%	26.8	2.18
02/26	2,338	2,372	2,322	2,324	-4.68%	30,200	165億8816万	-1.94%	26.51	2.16
02/25	2,413	2,438	2,408	2,438	+1.25%	22,800	174億187万	+2.83%	27.81	2.26
02/24	2,417	2,417	2,405	2,408	0%	17,000	171億8773万	+1.69%	27.47	2.23
02/20	2,406	2,408	2,383	2,408	+0.54%	10,300	169億558万	+1.78%	27.01	2.2
02/19	2,400	2,404	2,372	2,395	+0.46%	14,600	168億1431万	+1.35%	26.87	2.18
02/18	2,390	2,414	2,384	2,384	-0.25%	22,400	167億3708万	+1.15%	26.74	2.17
02/17	2,419	2,419	2,389	2,390	-0.42%	13,500	167億7921万	+1.62%	26.81	2.18
02/16	2,400	2,415	2,381	2,400	+0.54%	23,500	168億4941万	+2.26%	26.92	2.19
02/13	2,411	2,411	2,385	2,387	-1%	21,700	167億5814万	+1.96%	26.78	2.18
02/12	2,425	2,431	2,410	2,411	+0.29%	14,700	169億2664万	+3.21%	27.05	2.2
02/10	2,385	2,412	2,385	2,404	+1.43%	16,800	168億7749万	+3.22%	26.97	2.19
02/09	2,387	2,392	2,360	2,370	-0.21%	17,800	166億3879万	+2.11%	26.59	2.16
02/06	2,376	2,383	2,356	2,375	0%	15,900	166億7390万	+2.72%	26.64	2.17
02/05	2,379	2,384	2,365	2,375	+0.51%	25,400	166億7390万	+3.17%	26.64	2.17
02/04	2,359	2,372	2,346	2,363	+0.47%	9,400	165億8965万	+2.96%	26.51	2.16
02/03	2,350	2,374	2,350	2,352	+0.3%	14,900	165億1242万	+2.8%	26.39	2.15
02/02	2,365	2,385	2,345	2,345	-0.26%	20,700	164億6328万	+2.85%	26.31	2.14
01/30	2,340	2,361	2,325	2,351	+1.12%	8,900	165億540万	+3.43%	26.37	2.14
01/29	2,335	2,335	2,310	2,325	-0.13%	11,200	163億2287万	+2.69%	26.08	2.12
01/28	2,342	2,342	2,300	2,328	-0.34%	20,400	163億4393万	+3.19%	26.12	2.12
01/27	2,337	2,349	2,319	2,336	+0.13%	13,800	164億9万	+3.96%	26.21	2.13
01/26	2,355	2,355	2,331	2,333	-0.93%	15,500	163億7903万	+4.24%	26.17	2.13
01/23	2,350	2,371	2,346	2,355	+0.21%	12,700	165億3348万	+5.61%	26.42	2.15
01/22	2,354	2,368	2,344	2,350	+0.3%	11,000	164億9838万	+5.81%	26.36	2.14
01/21	2,357	2,360	2,320	2,343	-0.59%	26,600	163億363万	+5.92%	26.05	2.12
01/20	2,378	2,380	2,356	2,357	-0.34%	14,400	164億105万	+6.99%	26.21	2.13
01/19	2,367	2,371	2,352	2,365	+0.64%	18,300	164億5672万	+7.74%	26.3	2.14
01/16	2,340	2,358	2,319	2,350	+0.9%	26,200	163億5234万	+7.45%	26.13	2.12
01/15	2,281	2,345	2,271	2,329	+3.33%	49,200	162億621万	+6.93%	25.9	2.11
01/14	2,270	2,277	2,254	2,254	-0.13%	18,100	156億8433万	+3.92%	25.06	2.04
01/13	2,296	2,296	2,256	2,257	-0.27%	30,500	157億521万	+4.3%	25.1	2.04
01/09	2,251	2,270	2,251	2,263	+0.58%	17,000	157億4696万	+4.87%	25.16	2.05
01/08	2,270	2,270	2,239	2,250	-0.27%	17,600	156億5650万	+4.55%	25.02	2.03
01/07	2,245	2,262	2,235	2,256	+0.94%	26,200	156億9825万	+5.08%	25.08	2.04
01/06	2,221	2,242	2,221	2,235	+0.9%	30,100	155億5212万	+4.29%	24.85	2.02
01/05	2,188	2,215	2,174	2,215	+3.6%	49,100	154億1295万	+3.6%	24.63	2
2025
12/30	2,143	2,146	2,127	2,138	+0.28%	29,600	148億7715万	+0.19%	23.77	1.93
12/29	2,143	2,182	2,126	2,132	-2.78%	83,100	148億3540万	-0.05%	23.71	1.93
12/26	2,193	2,199	2,180	2,193	+0.32%	27,200	152億5986万	+2.96%	24.38	1.98
12/25	2,159	2,191	2,159	2,186	+1.25%	33,000	152億1116万	+2.92%	24.31	1.98

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2025年 2月期	3,220 1/6	2,395 1/16	1,137,500 11/22	212億5200万	158億700万	+13.33% 2/17	-17.35% 1/16
2026年 2月期	2,914 3/19	2,036 11/20 11/19	216,500 10/16	199億7184万	140億1421万	+9% 6/11	-18.28% 4/7
最新	2,260 2026/5/28		4,400	161億5612万		+0.13% 2,257

年間値上がり率

2025/12/30 vs 2024/12/30: -33%（0.67倍）
2026/05/28 vs 2025/12/30: 6%（1.06倍）
過去安値 2,036円（2025/11/20）: 11%（1.11倍）
2,260円（5/28）

ガーデン（274A）の株価チャート

株価

5/28

乖離率

2025/12/25～2026/05/28

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート