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
11/13	1,475	1,475	1,450	1,472	-0.34%	1,700	-	-1.14%
11/12	1,480	1,480	1,476	1,477	-0.2%	600	-	-0.87%
11/11	1,453	1,482	1,452	1,480	+2.07%	1,700	-	-0.74%
11/10	1,444	1,450	1,436	1,450	+0.42%	2,700	-	-2.75%
11/09	（IR情報）15:30 2027年3月期第2四半期(中間期)決算短信[日本基準](非連結)
11/09	1,441	1,485	1,441	1,444	+0.28%	700	-	-3.28%
11/06	1,431	1,450	1,431	1,440	-4.06%	4,700	-	-3.74%
11/05	（IR情報）10:00 2027年3月期10月度月次業績のお知らせ
11/05	1,501	1,501	1,501	1,501	+0.2%	200	-	+0.2%
11/04	1,493	1,505	1,481	1,498	+0.2%	1,900	-	+0.07%
11/02	1,480	1,498	1,476	1,495	-0.4%	2,100	-	-0.13%
10/29	1,501	1,501	1,501	1,501	+0.54%	100	-	+0.33%
10/28	1,500	1,500	1,476	1,493	-0.47%	3,000	-	-0.2%
10/27	1,500	1,500	1,500	1,500	-0.53%	100	-	+0.27%
10/26	（IR情報）10:00 期間限定「芋栗デザート」販売のお知らせ
10/23	1,508	1,508	1,497	1,508	-0.07%	1,000	-	+0.87%
10/22	1,507	1,510	1,507	1,509	+0.07%	600	-	+1%
10/21	1,493	1,508	1,488	1,508	+1.28%	1,500	-	+0.94%
10/20	1,490	1,500	1,485	1,489	-0.4%	3,000	-	-0.27%
10/19	1,500	1,500	1,495	1,495	-0.33%	1,500	-	+0.13%
10/16	1,500	1,500	1,500	1,500	0%	200	-	+0.47%
10/15	1,512	1,512	1,491	1,500	0%	800	-	+0.54%
10/14	1,497	1,500	1,497	1,500	-0.07%	600	-	+0.6%
10/13	1,505	1,505	1,485	1,501	+0.13%	2,600	-	+0.74%
10/09	（IR情報）10:00 創業祭期間限定「超大型爆弾ハンバーグ」「50周年キングダブル」販売のお知らせ
10/09	1,499	1,499	1,499	1,499	0%	1,100	-	+0.67%
10/08	1,499	1,499	1,499	1,499	+0.94%	400	-	+0.74%
10/07	1,493	1,493	1,485	1,485	0%	1,200	-	-0.13%
10/06	1,489	1,489	1,485	1,485	-0.87%	1,000	-	-0.07%
10/05	（IR情報）10:30 2027年3月期9月度月次業績のお知らせ
10/05	1,491	1,500	1,491	1,498	+0.54%	1,400	-	+0.88%
10/02	1,493	1,500	1,490	1,490	-0.47%	600	-	+0.47%
10/01	1,500	1,500	1,497	1,497	-0.2%	500	-	+1.08%
09/30	1,500	1,520	1,500	1,500	0%	3,000	-	+1.28%
09/29	1,495	1,500	1,491	1,500	+0.6%	1,500	-	+1.35%
09/28	1,485	1,493	1,485	1,491	+0.4%	3,100	-	+0.74%
09/25	1,485	1,485	1,485	1,485	0%	100	-	+0.34%
09/24	1,492	1,492	1,485	1,485	-0.47%	400	-	+0.34%
09/18	1,480	1,492	1,480	1,492	-0.2%	300	-	+0.81%
09/17	1,495	1,495	1,495	1,495	+0.34%	200	-	+1.08%
09/16	1,485	1,490	1,483	1,490	+0.68%	500	-	+0.81%
09/15	（IR情報）10:00 ５日間限定「ご馳走コンビ」販売のお知らせ
09/15	1,494	1,494	1,471	1,480	-0.47%	2,300	-	+0.2%
09/14	1,489	1,490	1,487	1,487	-0.13%	500	-	+0.75%
09/10	1,474	1,489	1,471	1,489	-0.07%	1,100	-	+0.95%
09/09	1,490	1,490	1,474	1,490	0%	1,500	-	+1.09%
09/08	1,481	1,490	1,481	1,490	+0.07%	700	-	+1.15%
09/07	（IR情報）10:30 2027年3月期8月度月次業績のお知らせ
09/07	1,476	1,489	1,476	1,489	+0.34%	900	-	+1.15%
09/04	（IR情報）10:00 期間限定「宇都宮ブレックスコラボ・お月見フェア」販売のお知らせ
09/04	1,480	1,496	1,470	1,484	+0.95%	1,800	-	+0.82%
09/03	1,470	1,470	1,455	1,470	0%	800	-	-0.14%
09/02	1,470	1,470	1,470	1,470	-0.61%	1,100	-	-0.07%
09/01	1,473	1,480	1,473	1,479	+0.34%	1,800	-	+0.54%
08/31	1,457	1,474	1,453	1,474	+0.2%	1,400	-	+0.27%
08/28	（IR情報）10:00 期間限定「ぶどうデザート」販売のお知らせ
08/28	1,460	1,478	1,453	1,471	+0.62%	2,100	-	+0.07%
08/26	1,462	1,462	1,450	1,462	-0.07%	300	-	-0.54%
08/25	1,440	1,463	1,436	1,463	+0.34%	1,100	-	-0.41%
08/24	1,432	1,458	1,432	1,458	+1.74%	1,000	-	-0.75%
08/21	1,430	1,458	1,414	1,433	-3.83%	22,900	-	-2.45%
08/20	1,487	1,490	1,480	1,490	+0.74%	400	-	+1.29%
08/19	1,480	1,480	1,466	1,479	-1.27%	900	-	+0.54%
08/18	1,504	1,504	1,466	1,498	-0.33%	2,300	-	+1.97%
08/17	1,504	1,504	1,503	1,503	+1.21%	1,200	-	+2.52%
08/14	1,494	1,494	1,468	1,485	-0.07%	1,000	-	+1.57%
08/13	1,479	1,490	1,468	1,486	+1.23%	1,100	-	+1.85%
08/12	1,462	1,481	1,460	1,468	+0.48%	3,900	-	+0.82%
08/10	（IR情報）15:30 2027年3月期第1四半期決算短信[日本基準](非連結)
08/10	1,460	1,461	1,460	1,461	+0.07%	600	-	+0.55%
08/07	（IR情報）10:00 期間限定「ご馳走コンビ」販売のお知らせ
08/07	1,457	1,460	1,456	1,460	+0.07%	500	-	+0.69%
08/06	1,458	1,459	1,458	1,459	+0.07%	400	-	+0.9%
08/05	（IR情報）10:30 2027年3月期7月度月次業績のお知らせ
08/05	1,458	1,459	1,458	1,458	0%	400	-	+0.97%
08/04	1,458	1,488	1,458	1,458	-0.95%	1,200	-	+1.18%
08/03	1,470	1,488	1,470	1,472	-0.2%	400	-	+2.51%
07/31	1,479	1,479	1,475	1,475	-0.27%	400	-	+3%
07/30	1,479	1,480	1,479	1,479	+0.07%	700	-	+3.72%
07/29	1,465	1,478	1,465	1,478	+0.89%	500	-	+4.16%
07/28	1,450	1,465	1,450	1,465	0%	400	-	+3.53%
07/27	1,477	1,477	1,451	1,465	+0.55%	2,600	-	+3.9%
07/24	（IR情報）10:00 期間限定「爆ハン＆白なすグリルコンビ」販売のお知らせ
07/24	1,468	1,472	1,456	1,457	-0.95%	2,000	-	+3.55%
07/23	1,480	1,480	1,471	1,471	+1.03%	400	-	+4.85%
07/22	1,455	1,456	1,455	1,456	+0.07%	700	-	+4.15%
07/21	1,482	1,482	1,450	1,455	-0.14%	3,800	-	+4.3%
07/17	1,467	1,468	1,455	1,457	-0.82%	1,300	-	+4.82%
07/16	1,452	1,482	1,452	1,469	-0.47%	1,800	-	+6.06%
07/15	（IR情報）10:00 ９日間限定「爆ハン・夏トクセット」販売のお知らせ
07/15	1,494	1,494	1,476	1,476	-0.61%	900	-	+7.03%
07/14	1,440	1,487	1,440	1,485	+3.56%	3,800	-	+8.08%
07/13	（IR情報）15:30 資本コストや株価を意識した経営の実現に向けた対応について(アップデート)
07/13	1,425	1,434	1,425	1,434	+0.42%	1,900	-	+4.82%
07/10	1,417	1,434	1,417	1,428	+2%	1,700	-	+4.62%
07/09	1,396	1,415	1,396	1,400	-1.06%	1,400	-	+2.79%
07/07	1,415	1,415	1,415	1,415	+1.07%	100	-	+4.04%
07/06	（IR情報）10:30 2027年3月期6月度月次業績のお知らせ
07/06	1,400	1,420	1,400	1,400	0%	700	-	+3.09%
07/03	1,393	1,400	1,393	1,400	+1.89%	1,500	-	+3.17%
07/02	1,376	1,378	1,374	1,374	-0.15%	1,100	-	+1.33%
07/01	1,400	1,400	1,376	1,376	-1.71%	500	-	+1.33%
06/30	1,399	1,400	1,399	1,400	+1.45%	1,900	-	+3.09%
06/29	1,360	1,380	1,360	1,380	+2.83%	2,000	-	+1.77%
06/26	（IR情報）10:00 期間限定「奥秩父源泉水氷のかき氷」販売のお知らせ
06/26	1,331	1,348	1,317	1,342	-1.25%	2,300	-	-0.81%
06/25	（IR情報）13:00 人事異動に関するお知らせ
06/25	1,349	1,359	1,344	1,359	+2.18%	700	-	+0.67%
06/24	1,310	1,340	1,310	1,330	+1.53%	500	-	-1.26%
06/23	1,351	1,351	1,302	1,310	-3.75%	4,100	-	-2.67%
06/22	1,362	1,362	1,332	1,361	+0.81%	700	-	+1.04%
06/19	1,380	1,380	1,350	1,350	-2.74%	900	-	+0.37%
06/18	1,352	1,390	1,352	1,388	+2.66%	3,300	-	+2.97%
06/16	1,356	1,360	1,350	1,352	-0.59%	1,100	-	+0.15%
06/15	1,370	1,370	1,360	1,360	-0.44%	600	-	+0.15%
06/12	1,350	1,366	1,350	1,366	+1.41%	1,200	-	0%
06/11	1,340	1,347	1,330	1,347	+1.97%	2,800	-	-2.04%
06/10	（IR情報）11:30 2026年3月期決算説明会主な質疑応答(要旨)
06/10	1,320	1,336	1,316	1,321	+0.08%	1,100	-	-4.41%
06/09	（IR情報）17:00 2026年3月期決算説明会資料
06/05	（IR情報）10:30 2027年3月期5月度月次業績のお知らせ

フライングガーデン（3317）のイベントチャート

2026/06/10～2026/11/13

イベント情報＆株価推移

開示資料

決算

株式

チャート