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
10/06	2,233	2,237	2,228	2,236	+0.18%	2,300	-	-0.89%
10/05	2,219	2,232	2,216	2,232	+0.59%	3,400	-	-1.28%
10/02	2,237	2,249	2,219	2,219	-0.8%	8,900	-	-2.07%
10/01	2,258	2,258	2,236	2,237	-0.58%	3,900	-	-1.5%
09/30	2,233	2,250	2,232	2,250	+0.85%	4,400	-	-1.14%
09/29	2,241	2,249	2,231	2,231	-0.49%	7,100	-	-2.19%
09/28	2,246	2,249	2,232	2,242	-0.18%	5,000	-	-1.92%
09/25	2,239	2,249	2,238	2,246	+0.45%	2,700	-	-1.92%
09/24	2,267	2,267	2,232	2,236	-0.8%	8,100	-	-2.57%
09/18	2,252	2,256	2,244	2,254	+0.09%	4,500	-	-1.96%
09/17	2,248	2,267	2,238	2,252	+0.04%	8,800	-	-2.26%
09/16	2,243	2,256	2,243	2,251	+0.13%	1,900	-	-2.43%
09/15	2,239	2,255	2,238	2,248	+0.4%	6,400	-	-2.68%
09/14	2,230	2,249	2,209	2,239	-0.09%	14,500	-	-3.2%
09/11	2,254	2,257	2,241	2,241	-0.97%	6,100	-	-3.28%
09/10	2,250	2,263	2,250	2,263	-0.13%	2,000	-	-2.5%
09/09	2,265	2,274	2,240	2,266	+0.31%	16,800	-	-2.5%
09/08	2,287	2,287	2,258	2,259	-1.22%	11,300	-	-2.92%
09/07	（IR情報）15:30 2027年2月期8月度直営店売上速報についてのお知らせ
09/07	（IR情報）15:30 2027年２月期第２四半期決算説明会開催のお知らせ
09/07	2,290	2,290	2,279	2,287	-0.13%	8,400	-	-1.8%
09/04	2,284	2,302	2,283	2,290	+0.66%	48,900	-	-1.72%
09/03	2,272	2,282	2,272	2,275	+0.22%	2,900	-	-2.36%
09/02	2,291	2,291	2,270	2,270	-0.44%	6,600	-	-2.66%
09/01	2,326	2,326	2,280	2,280	-1.3%	8,200	-	-2.27%
08/31	2,290	2,315	2,288	2,310	+1.27%	8,400	-	-1.03%
08/28	2,260	2,292	2,260	2,281	-3.14%	21,400	-	-2.27%
08/27	2,360	2,361	2,346	2,355	-0.21%	21,100	-	+0.9%
08/26	2,366	2,366	2,355	2,360	-0.04%	8,800	-	+1.2%
08/25	2,375	2,375	2,356	2,361	+0.04%	9,200	-	+1.33%
08/24	2,374	2,379	2,360	2,360	-0.34%	16,400	-	+1.42%
08/21	2,365	2,369	2,361	2,368	+0.47%	6,400	-	+1.85%
08/20	2,366	2,366	2,348	2,357	+0.34%	4,200	-	+1.51%
08/19	2,369	2,369	2,345	2,349	-0.3%	7,000	-	+1.29%
08/18	2,367	2,368	2,356	2,356	+0.17%	3,100	-	+1.73%
08/17	2,373	2,373	2,350	2,352	-0.34%	6,800	-	+1.77%
08/14	2,338	2,360	2,338	2,360	+0.94%	8,400	-	+2.34%
08/13	（IR情報）15:30 2027年2月期7月度直営店売上速報についてのお知らせ
08/13	2,328	2,340	2,323	2,338	+0.43%	3,700	-	+1.56%
08/12	2,332	2,344	2,322	2,328	-0.17%	5,600	-	+1.31%
08/10	（IR情報）15:30 2027年２月期第１四半期決算説明会書き起こしの公開に関するお知らせ
08/10	2,346	2,347	2,332	2,332	-0.21%	7,300	-	+1.66%
08/07	2,343	2,344	2,335	2,337	+0.09%	1,600	-	+2.05%
08/06	2,341	2,343	2,334	2,335	-0.26%	1,700	-	+2.19%
08/05	2,335	2,349	2,334	2,341	+0.26%	8,200	-	+2.63%
08/04	2,330	2,338	2,319	2,335	+1.04%	3,700	-	+2.64%
08/03	2,330	2,330	2,310	2,311	+0.3%	5,000	-	+1.81%
07/31	2,320	2,320	2,304	2,304	-0.09%	5,300	-	+1.68%
07/30	2,310	2,317	2,306	2,306	-0.26%	3,800	-	+1.95%
07/29	2,301	2,313	2,300	2,312	+0.48%	7,300	-	+2.44%
07/28	（IR情報）15:30 2027年2月期第1四半期決算説明質疑応答集
07/28	2,301	2,310	2,298	2,301	-0.3%	4,400	-	+2.18%
07/27	2,292	2,309	2,292	2,308	+0.7%	2,800	-	+2.67%
07/24	2,300	2,300	2,292	2,292	-0.35%	3,400	-	+2.18%
07/23	2,305	2,307	2,290	2,300	0%	3,900	-	+2.72%
07/22	2,305	2,308	2,295	2,300	-0.35%	2,900	-	+2.86%
07/21	2,298	2,308	2,289	2,308	+0.74%	9,500	-	+3.45%
07/17	2,300	2,309	2,279	2,291	-0.39%	7,600	-	+2.92%
07/16	2,302	2,314	2,281	2,300	-0.09%	19,200	-	+3.51%
07/15	2,282	2,302	2,278	2,302	+0.88%	22,100	-	+3.88%
07/14	（IR情報）15:30 株主優待制度の拡充に関するお知らせ
07/14	（IR情報）15:30 2027年2月期第1四半期決算説明資料
07/14	（IR情報）15:30 2027年2月期第1四半期決算短信〔日本基準〕(非連結)
07/14	2,264	2,282	2,253	2,282	+0.8%	3,300	-	+3.21%
07/13	2,255	2,264	2,241	2,264	+1.03%	4,300	-	+2.58%
07/10	（IR情報）15:30 2027年2月期6月度直営店売上速報についてのお知らせ
07/10	2,235	2,245	2,235	2,241	+0.45%	1,400	-	+1.68%
07/09	2,232	2,238	2,231	2,231	-0.4%	3,400	-	+1.27%
07/08	2,236	2,240	2,231	2,240	0%	2,100	-	+1.73%
07/07	2,243	2,247	2,235	2,240	-0.13%	4,200	-	+1.77%
07/06	2,230	2,243	2,230	2,243	+0.58%	2,900	-	+1.91%
07/03	2,231	2,231	2,210	2,230	+0.5%	5,600	-	+1.27%
07/02	2,215	2,229	2,215	2,219	+0.14%	5,400	-	+0.68%
07/01	2,215	2,217	2,209	2,216	+0.27%	2,500	-	+0.45%
06/30	2,208	2,210	2,202	2,210	+0.14%	2,500	-	+0.09%
06/29	2,200	2,207	2,198	2,207	+0.41%	5,700	-	-0.14%
06/26	2,198	2,199	2,194	2,198	0%	1,400	-	-0.63%
06/25	2,186	2,199	2,186	2,198	+0.5%	2,000	-	-0.77%
06/24	2,185	2,199	2,185	2,187	-0.09%	1,900	-	-1.26%
06/23	2,187	2,190	2,186	2,189	-0.18%	900	-	-1.22%
06/22	（5%ルール）小澤修三（5.07%）
06/22	（5%ルール）小澤修三（5.2%）
06/22	2,215	2,215	2,188	2,193	+0.23%	2,700	-	-1.08%
06/19	2,201	2,207	2,185	2,188	-0.82%	3,800	-	-1.31%
06/18	2,220	2,220	2,186	2,206	-0.18%	4,500	-	-0.54%
06/17	2,184	2,210	2,178	2,210	+1.24%	5,600	-	-0.45%
06/16	2,187	2,206	2,179	2,183	-0.14%	6,700	-	-1.71%
06/15	2,186	2,209	2,186	2,186	+0.32%	5,600	-	-1.71%
06/12	2,162	2,179	2,162	2,179	+0.51%	3,800	-	-2.16%
06/11	2,170	2,174	2,157	2,168	-0.28%	6,400	-	-2.82%
06/10	（IR情報）15:30 2027年2月期5月度直営店売上速報についてのお知らせ
06/10	2,181	2,195	2,160	2,174	-0.46%	7,200	-	-2.73%
06/09	2,206	2,206	2,179	2,184	+0.37%	3,900	-	-2.37%
06/08	2,206	2,255	2,170	2,176	-2.11%	33,300	-	-2.86%
06/05	2,234	2,239	2,223	2,223	+0.59%	2,000	-	-0.94%
06/04	2,200	2,244	2,200	2,210	-0.45%	5,700	-	-1.56%
06/03	2,255	2,255	2,219	2,220	-0.63%	16,900	-	-1.25%
06/02	2,258	2,258	2,226	2,234	-1.24%	4,900	-	-0.76%
06/01	2,292	2,292	2,260	2,262	-1.31%	4,000	-	+0.35%
05/29	2,276	2,296	2,276	2,292	+1.42%	3,500	-	+1.6%
05/28	2,260	2,274	2,257	2,260	-0.18%	4,400	-	+0.13%
05/27	2,252	2,268	2,252	2,264	-0.26%	4,100	-	+0.31%
05/26	2,251	2,270	2,248	2,270	+0.62%	5,000	-	+0.53%
05/25	2,247	2,270	2,247	2,256	-0.22%	6,400	-	-0.13%
05/22	2,205	2,261	2,205	2,261	+2.59%	8,100	-	+0.04%
05/21	2,215	2,219	2,204	2,204	+0.09%	1,900	-	-2.52%
05/20	2,217	2,220	2,195	2,202	-0.68%	9,800	-	-2.74%
05/19	2,205	2,235	2,198	2,217	+0.59%	11,700	-	-2.25%
05/18	（IR情報）15:30 支配株主等に関する事項について
05/18	2,224	2,233	2,201	2,204	-0.32%	16,600	-	-2.99%
05/15	（IR情報）15:30 2027年2月期4月度直営店売上速報についてのお知らせ
05/15	2,243	2,250	2,211	2,211	-1.38%	14,700	-	-2.9%
05/14	2,258	2,258	2,242	2,242	-0.36%	3,500	-	-1.71%
05/13	2,255	2,261	2,250	2,250	-0.31%	2,500	-	-1.49%

ガーデン（274A）のイベントチャート

2026/05/13～2026/10/06

イベント情報＆株価推移

開示資料

決算

株式

チャート