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	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	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	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	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
06/09	1,342	1,342	1,306	1,320	-1.64%	2,400	-	-5.04%
06/08	1,317	1,342	1,311	1,342	-0.37%	3,300	-	-3.94%
06/05	（IR情報）10:30 2027年3月期5月度月次業績のお知らせ
06/05	1,343	1,347	1,343	1,347	-0.22%	800	-	-3.99%
06/04	1,351	1,379	1,350	1,350	-0.07%	1,200	-	-4.26%
06/03	1,381	1,381	1,351	1,351	-0.3%	700	-	-4.66%
06/02	1,380	1,380	1,355	1,355	-0.73%	700	-	-4.85%
06/01	1,368	1,368	1,365	1,365	-0.29%	1,300	-	-4.61%
05/29	1,398	1,398	1,361	1,369	-1.86%	2,100	-	-4.8%
05/28	1,410	1,410	1,395	1,395	-0.71%	1,100	-	-3.46%
05/27	1,373	1,405	1,373	1,405	+2.18%	2,800	-	-3.1%
05/26	1,360	1,387	1,360	1,375	+1.1%	4,000	-	-5.5%
05/25	（IR情報）15:30 当社の取締役会の実効性の評価結果の概要について
05/25	1,317	1,369	1,317	1,360	+4.53%	4,900	-	-6.98%
05/22	1,293	1,340	1,292	1,301	+1.64%	2,900	-	-11.44%
05/21	1,292	1,292	1,276	1,280	+0.23%	1,100	-	-13.51%
05/20	1,300	1,300	1,249	1,277	-2.15%	11,900	-	-14.35%
05/19	1,335	1,368	1,290	1,305	-1.21%	12,100	-	-13.12%
05/18	1,329	1,340	1,295	1,321	-0.6%	8,100	-	-12.63%
05/15	1,390	1,395	1,300	1,329	-6.14%	29,400	-	-12.62%
05/14	1,470	1,470	1,399	1,416	-1.67%	12,100	-	-7.39%
05/13	1,532	1,532	1,411	1,440	-7.81%	17,700	-	-6.13%
05/12	1,549	1,562	1,498	1,562	-0.06%	9,600	-	+1.49%
05/11	（IR情報）15:30 2026年3月期業績予想と実績値の差異に関するお知らせ
05/11	（IR情報）15:30 剰余金の配当(増配及び記念配当の実施)に関するお知らせ
05/11	（IR情報）15:30 役員の異動に関するお知らせ
05/11	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(非連結)
05/11	1,575	1,577	1,563	1,563	-0.38%	3,700	-	+1.63%
05/08	1,549	1,569	1,546	1,569	+1.82%	2,000	-	+2.02%
05/07	（IR情報）10:00 2027年3月期4月度月次業績のお知らせ
05/07	1,507	1,541	1,502	1,541	+2.6%	6,300	-	0%
05/01	1,501	1,502	1,500	1,502	0%	1,900	-	-2.72%
04/30	1,505	1,507	1,501	1,502	-0.2%	1,500	-	-3.03%
04/28	1,505	1,508	1,505	1,505	-0.33%	2,500	-	-3.09%
04/27	（IR情報）10:00 期間限定「ホワイトピレネーラムフェア」販売のお知らせ
04/27	1,520	1,520	1,503	1,510	-0.66%	1,900	-	-2.96%

フライングガーデン（3317）のイベントチャート

2026/04/27～2026/09/30

イベント情報＆株価推移

開示資料

決算

株式

チャート