- 7554
- 2026/09/28
- 時価
- 244億円
- PER 予
- 17.98倍
- 2010年以降
- 赤字-331.23倍
（2010-2026年） - PBR
- 3.16倍
- 2010年以降
- 1.64-23.8倍
（2010-2026年） - 配当 予
- 1.28%
- ROE 予
- 17.55%
- ROA 予
- 10.1%
- 資料
- Link
- CSV,JSON
幸楽苑（7554）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,176
- 始値
- 1,176
- 高値
- 1,179
- 安値
- 1,166
- 終値 ±0%
- 1,176
- 出来高 +28.41%
- 78,200
乖離率
- 株価（5日）
移動平均値 - -0.08%
1,177 - 株価（25日）
移動平均値 - -0.51%
1,182 - 出来高（5日）
移動平均値 - +55.47%
50,300
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 1,176 | 1,179 | 1,166 | 1,176 | 0% | 78,200 | - | -0.51% | - | - |
| 09/25 | 1,178 | 1,188 | 1,176 | 1,176 | +0.26% | 60,900 | - | -0.42% | - | - |
| 09/24 | 1,182 | 1,183 | 1,169 | 1,173 | -0.76% | 53,000 | - | -0.59% | - | - |
| 09/18 | 1,180 | 1,186 | 1,175 | 1,182 | +0.25% | 29,500 | - | +0.25% | - | - |
| 09/17 | 1,170 | 1,181 | 1,167 | 1,179 | +0.51% | 29,900 | - | +0.17% | - | - |
| 09/16 | 1,180 | 1,187 | 1,173 | 1,173 | -0.17% | 28,100 | - | -0.17% | - | - |
| 09/15 | 1,162 | 1,179 | 1,162 | 1,175 | +1.12% | 39,700 | - | +0.17% | - | - |
| 09/14 | 1,156 | 1,169 | 1,156 | 1,162 | +0.52% | 25,500 | - | -0.77% | - | - |
| 09/11 | 1,158 | 1,164 | 1,153 | 1,156 | -0.34% | 54,000 | - | -1.2% | - | - |
| 09/10 | 1,165 | 1,168 | 1,155 | 1,160 | -0.68% | 43,400 | - | -0.68% | - | - |
| 09/09 | 1,182 | 1,189 | 1,167 | 1,168 | -1.77% | 48,600 | - | +0.17% | - | - |
| 09/08 | 1,174 | 1,189 | 1,167 | 1,189 | +0.93% | 37,200 | - | +2.15% | - | - |
| 09/07 | 1,190 | 1,192 | 1,176 | 1,178 | -1.17% | 52,000 | - | +1.46% | - | - |
| 09/04 | 1,186 | 1,198 | 1,180 | 1,192 | +0.34% | 52,500 | - | +2.85% | - | - |
| 09/03 | 1,194 | 1,198 | 1,188 | 1,188 | -0.5% | 41,300 | - | +2.68% | - | - |
| 09/02 | 1,200 | 1,209 | 1,186 | 1,194 | -1.32% | 83,500 | - | +3.2% | - | - |
| 09/01 | 1,214 | 1,219 | 1,200 | 1,210 | -0.33% | 51,900 | - | +4.76% | - | - |
| 08/31 | 1,200 | 1,220 | 1,192 | 1,214 | +1.17% | 91,100 | - | +5.29% | - | - |
| 08/28 | 1,200 | 1,209 | 1,196 | 1,200 | 0% | 47,800 | - | +4.44% | - | - |
| 08/27 | 1,202 | 1,212 | 1,191 | 1,200 | -0.5% | 76,200 | - | +4.71% | - | - |
| 08/26 | 1,185 | 1,207 | 1,183 | 1,206 | +1.69% | 86,100 | - | +5.51% | - | - |
| 08/25 | 1,180 | 1,189 | 1,177 | 1,186 | +0.34% | 46,900 | - | +4.04% | - | - |
| 08/24 | 1,186 | 1,186 | 1,170 | 1,182 | +1.03% | 84,900 | - | +3.87% | - | - |
| 08/21 | 1,159 | 1,171 | 1,158 | 1,170 | +1.04% | 47,700 | - | +2.99% | - | - |
| 08/20 | 1,153 | 1,161 | 1,144 | 1,158 | +0.43% | 38,400 | - | +2.21% | - | - |
| 08/19 | 1,151 | 1,160 | 1,146 | 1,153 | -0.09% | 44,700 | - | +1.86% | - | - |
| 08/18 | 1,153 | 1,159 | 1,135 | 1,154 | +0.96% | 68,800 | - | +2.03% | - | - |
| 08/17 | 1,159 | 1,160 | 1,139 | 1,143 | +0.7% | 84,200 | - | +1.24% | - | - |
| 08/14 | 1,130 | 1,139 | 1,125 | 1,135 | +0.09% | 55,100 | - | +0.62% | - | - |
| 08/13 | 1,126 | 1,134 | 1,120 | 1,134 | +0.71% | 47,000 | - | +0.62% | - | - |
| 08/12 | 1,133 | 1,134 | 1,120 | 1,126 | -0.18% | 48,300 | - | 0% | - | - |
| 08/10 | 1,130 | 1,130 | 1,116 | 1,128 | +0.45% | 38,000 | - | +0.27% | - | - |
| 08/07 | 1,120 | 1,129 | 1,112 | 1,123 | +0.63% | 53,000 | - | -0.09% | - | - |
| 08/06 | 1,110 | 1,122 | 1,106 | 1,116 | +0.54% | 47,600 | - | -0.62% | - | - |
| 08/05 | 1,110 | 1,114 | 1,105 | 1,110 | +0.36% | 40,700 | - | -1.07% | - | - |
| 08/04 | 1,111 | 1,111 | 1,103 | 1,106 | -0.81% | 40,400 | - | -1.34% | - | - |
| 08/03 | 1,137 | 1,137 | 1,108 | 1,115 | -0.98% | 78,200 | - | -0.54% | - | - |
| 07/31 | 1,155 | 1,158 | 1,126 | 1,126 | -2.93% | 53,300 | - | +0.54% | - | - |
| 07/30 | 1,168 | 1,170 | 1,153 | 1,160 | -1.28% | 54,200 | - | +3.76% | - | - |
| 07/29 | 1,152 | 1,180 | 1,151 | 1,175 | +2.35% | 88,500 | - | +5.38% | - | - |
| 07/28 | 1,153 | 1,153 | 1,143 | 1,148 | -0.09% | 41,800 | - | +3.33% | - | - |
| 07/27 | 1,135 | 1,155 | 1,134 | 1,149 | +1.95% | 64,400 | - | +3.7% | - | - |
| 07/24 | 1,121 | 1,138 | 1,119 | 1,127 | -0.09% | 38,400 | - | +1.9% | - | - |
| 07/23 | 1,126 | 1,128 | 1,116 | 1,128 | 0% | 29,800 | - | +2.17% | - | - |
| 07/22 | 1,142 | 1,142 | 1,127 | 1,128 | -0.27% | 43,300 | - | +2.36% | - | - |
| 07/21 | 1,128 | 1,144 | 1,128 | 1,131 | +0.53% | 67,300 | - | +2.82% | - | - |
| 07/17 | 1,124 | 1,131 | 1,120 | 1,125 | +0.45% | 50,900 | - | +2.46% | - | - |
| 07/16 | 1,120 | 1,130 | 1,116 | 1,120 | +0.36% | 32,700 | - | +2.1% | - | - |
| 07/15 | 1,130 | 1,133 | 1,112 | 1,116 | -0.71% | 37,900 | - | +1.92% | - | - |
| 07/14 | 1,125 | 1,133 | 1,124 | 1,124 | +0.45% | 72,300 | - | +2.74% | - | - |
| 07/13 | 1,118 | 1,126 | 1,118 | 1,119 | +0.72% | 42,300 | - | +2.38% | - | - |
| 07/10 | 1,119 | 1,119 | 1,108 | 1,111 | -0.27% | 48,500 | - | +1.83% | - | - |
| 07/09 | 1,120 | 1,120 | 1,111 | 1,114 | -0.36% | 44,200 | - | +2.3% | - | - |
| 07/08 | 1,115 | 1,124 | 1,109 | 1,118 | +0.36% | 59,700 | - | +2.85% | - | - |
| 07/07 | 1,106 | 1,117 | 1,105 | 1,114 | +0.72% | 52,300 | - | +2.77% | - | - |
| 07/06 | 1,105 | 1,114 | 1,102 | 1,106 | +0.73% | 51,400 | - | +2.31% | - | - |
| 07/03 | 1,097 | 1,109 | 1,097 | 1,098 | +0.09% | 32,700 | - | +1.76% | - | - |
| 07/02 | 1,091 | 1,109 | 1,090 | 1,097 | +0.83% | 57,300 | - | +1.76% | - | - |
| 07/01 | 1,095 | 1,095 | 1,080 | 1,088 | +0.55% | 37,000 | - | +1.12% | - | - |
| 06/30 | 1,097 | 1,103 | 1,082 | 1,082 | -1.28% | 46,300 | - | +0.56% | - | - |
| 06/29 | 1,088 | 1,110 | 1,088 | 1,096 | +0.74% | 74,900 | - | +1.95% | - | - |
| 06/26 | 1,097 | 1,097 | 1,082 | 1,088 | +0.18% | 27,000 | - | +1.3% | - | - |
| 06/25 | 1,080 | 1,099 | 1,080 | 1,086 | +0.56% | 41,600 | - | +1.12% | - | - |
| 06/24 | 1,075 | 1,092 | 1,075 | 1,080 | +0.19% | 41,400 | - | +0.56% | - | - |
| 06/23 | 1,084 | 1,084 | 1,071 | 1,078 | +0.28% | 32,100 | - | +0.37% | - | - |
| 06/22 | 1,081 | 1,090 | 1,074 | 1,075 | -1.29% | 46,600 | - | +0.09% | - | - |
| 06/19 | 1,087 | 1,091 | 1,078 | 1,089 | +0.65% | 39,500 | - | +1.3% | - | - |
| 06/18 | 1,084 | 1,087 | 1,077 | 1,082 | -0.09% | 36,100 | - | +0.65% | - | - |
| 06/17 | 1,082 | 1,094 | 1,082 | 1,083 | +0.19% | 43,200 | - | +0.74% | - | - |
| 06/16 | 1,091 | 1,091 | 1,075 | 1,081 | -0.73% | 48,100 | - | +0.56% | - | - |
| 06/15 | 1,095 | 1,096 | 1,082 | 1,089 | +0.37% | 40,800 | - | +1.3% | - | - |
| 06/12 | 1,091 | 1,091 | 1,079 | 1,085 | -0.28% | 50,200 | - | +0.93% | - | - |
| 06/11 | 1,084 | 1,088 | 1,074 | 1,088 | -0.18% | 41,800 | - | +1.3% | - | - |
| 06/10 | 1,086 | 1,093 | 1,080 | 1,090 | +1.11% | 39,900 | - | +1.49% | - | - |
| 06/09 | 1,077 | 1,087 | 1,075 | 1,078 | +0.09% | 42,400 | - | +0.37% | - | - |
| 06/08 | 1,068 | 1,092 | 1,068 | 1,077 | +0.47% | 50,900 | - | +0.28% | - | - |
| 06/05 | 1,046 | 1,074 | 1,046 | 1,072 | +2.19% | 44,800 | - | -0.28% | - | - |
| 06/04 | 1,050 | 1,058 | 1,045 | 1,049 | -0.1% | 48,500 | - | -2.42% | - | - |
| 06/03 | 1,041 | 1,057 | 1,035 | 1,050 | +0.86% | 53,200 | - | -2.42% | - | - |
| 06/02 | 1,046 | 1,051 | 1,037 | 1,041 | -0.67% | 69,200 | - | -3.43% | - | - |
| 06/01 | 1,070 | 1,070 | 1,046 | 1,048 | -2.15% | 93,600 | - | -2.96% | - | - |
| 05/29 | 1,059 | 1,079 | 1,059 | 1,071 | +0.75% | 38,000 | - | -1.02% | - | - |
| 05/28 | 1,061 | 1,073 | 1,054 | 1,063 | -0.47% | 70,200 | - | -1.94% | - | - |
| 05/27 | 1,067 | 1,068 | 1,060 | 1,068 | 0% | 62,300 | - | -1.66% | - | - |
| 05/26 | 1,072 | 1,078 | 1,068 | 1,068 | -0.37% | 38,400 | - | -1.84% | - | - |
| 05/25 | 1,097 | 1,097 | 1,072 | 1,072 | -2.19% | 49,100 | - | -1.74% | - | - |
| 05/22 | 1,086 | 1,098 | 1,081 | 1,096 | +1.29% | 35,200 | - | +0.37% | - | - |
| 05/21 | 1,077 | 1,086 | 1,077 | 1,082 | +0.37% | 37,000 | - | -1.01% | - | - |
| 05/20 | 1,086 | 1,089 | 1,071 | 1,078 | -0.83% | 60,700 | - | -1.55% | - | - |
| 05/19 | 1,086 | 1,102 | 1,085 | 1,087 | +0.46% | 64,600 | - | -0.91% | - | - |
| 05/18 | 1,087 | 1,088 | 1,071 | 1,082 | -0.55% | 68,600 | - | -1.64% | - | - |
| 05/15 | 1,080 | 1,090 | 1,078 | 1,088 | +0.37% | 56,100 | - | -1.27% | - | - |
| 05/14 | 1,092 | 1,092 | 1,058 | 1,084 | -0.64% | 125,600 | - | -1.9% | - | - |
| 05/13 | 1,078 | 1,095 | 1,077 | 1,091 | +1.21% | 54,100 | - | -1.45% | - | - |
| 05/12 | 1,081 | 1,089 | 1,078 | 1,078 | -0.28% | 33,800 | - | -2.8% | - | - |
| 05/11 | 1,076 | 1,085 | 1,075 | 1,081 | +0.37% | 34,700 | - | -2.79% | - | - |
| 05/08 | 1,090 | 1,090 | 1,075 | 1,077 | -0.55% | 57,700 | - | -3.32% | - | - |
| 05/07 | 1,095 | 1,102 | 1,083 | 1,083 | -0.46% | 38,800 | - | -3.13% | - | - |
| 05/01 | 1,087 | 1,091 | 1,076 | 1,088 | +0.09% | 38,800 | - | -3.12% | - | - |
| 04/30 | 1,085 | 1,090 | 1,071 | 1,087 | +0.09% | 106,800 | - | -3.55% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 1,220 4/23 | 1,100 1/22 | 107,400 4/23 | - | - | +3.02% 10/11 | -4.08% 3/31 |
| 2009年 3月期 | 1,233 9/17 | 981 10/10 | 163,200 3/25 | - | - | +5.81% 9/18 | -10.07% 10/10 |
| 2010年 3月期 | 1,276 3/16 | 1,098 5/1 | 217,500 3/26 | - | - | +4.66% 9/15 | -3.72% 4/1 |
| 2011年 3月期 | 1,276 4/21 | 944 3/14 | 223,500 3/28 | 207億5853万 | 153億5740万 | +2.73% 11/18 | -20.14% 3/15 |
| 2012年 3月期 | 1,297 3/26 | 995 4/6 | 154,500 3/27 | 211億16万 | 161億8709万 | +4.93% 12/13 | -5.29% 10/5 |
| 2013年 3月期 | 1,315 3/22 3/21 | 1,153 10/17 | 191,200 3/26 | 213億9299万 | 187億5751万 | +4.05% 1/25 | -6.59% 4/1 |
| 2014年 3月期 | 1,440 1/31 | 1,164 6/7 | 226,800 3/26 | 234億3490万 | 189億3646万 | +6.78% 1/31 | -4.81% 3/27 |
| 2015年 3月期 | 1,759 1/16 | 1,285 5/22 | 247,400 3/26 | 289億659万 | 210億2740万 | +10.05% 1/15 | -7.9% 2/13 |
| 2016年 3月期 | 1,619 3/23 | 1,375 8/25 | 240,600 3/28 | 270億5922万 | 228億4155万 | +4% 11/12 | -7.76% 4/5 |
| 2017年 3月期 | 1,816 3/21 | 1,440 4/11 | 207,900 3/28 | 304億6311万 | 240億6749万 | +5.91% 5/8 | -5.48% 4/14 |
| 2018年 3月期 | 2,557 10/30 | 1,647 4/14 | 5,773,900 10/30 | 428億9326万 | 276億2816万 | +31.06% 10/30 | -9.97% 11/28 |
| 2019年 3月期 | 2,722 3/15 | 1,511 7/10 | 1,377,200 1/29 | 456億6111万 | 253億4678万 | +19.47% 4/11 | -14.76% 1/28 |
| 2020年 3月期 | 3,455 5/28 | 1,077 3/13 | 681,600 10/28 | 579億5707万 | 180億6650万 | +12.45% 5/8 | -32.56% 3/13 |
| 2021年 3月期 | 1,918 3/23 | 1,105 4/6 | 392,900 11/30 | 321億7414万 | 185億3619万 | +16.04% 5/11 | -11.85% 1/4 |
| 2022年 3月期 | 1,747 4/7 | 1,285 3/9 | 309,400 3/29 | 293億564万 | 215億5567万 | +6.85% 6/9 | -7.69% 4/12 |
| 2023年 3月期 | 1,323 7/5 | 997 12/21 | 219,300 3/29 | 221億9311万 | 167億2451万 | +5.14% 10/6 | -14.14% 9/7 |
| 2024年 3月期 | 1,465 3/13 3/8 | 971 8/22 8/21 | 505,800 3/27 | 255億5522万 | 169億3796万 | +11.87% 2/13 | -8.34% 4/17 |
| 2025年 3月期 | 1,425 4/1 | 1,005 1/14 | 1,523,200 12/25 | 248億5747万 | 205億7992万 | +5.86% 6/25 | -19.03% 12/16 |
| 2026年 3月期 | 1,249 2/17 | 920 4/7 | 460,600 3/27 | 260億1971万 | 191億6584万 | +8.11% 11/14 | -5.34% 4/27 |
| 最新 | 1,176 2026/9/28 | 78,200 | 244億9891万 | -0.51% 1,182 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 11%（1.11倍）
- 2004/12/30 vs 2003/12/30
- 4%（1.04倍）
- 2005/12/30 vs 2004/12/30
- -6%（0.94倍）
- 2006/12/29 vs 2005/12/30
- -14%（0.86倍）
- 2007/12/28 vs 2006/12/29
- 0%（1倍）
- 2008/12/30 vs 2007/12/28
- 1%（1.01倍）
- 2009/12/30 vs 2008/12/30
- 2%（1.02倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- -2%（0.98倍）
- 2012/12/28 vs 2011/12/30
- 3%（1.03倍）
- 2013/12/30 vs 2012/12/28
- 6%（1.06倍）
- 2014/12/30 vs 2013/12/30
- 24%（1.24倍）
- 2015/12/30 vs 2014/12/30
- -2%（0.98倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 12%（1.12倍）
- 2018/12/28 vs 2017/12/29
- 43%（1.43倍）
- 2019/12/30 vs 2018/12/28
- -21%（0.79倍）
- 2020/12/30 vs 2019/12/30
- -23%（0.77倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- -29%（0.71倍）
- 2023/12/29 vs 2022/12/30
- 19%（1.19倍）
- 2024/12/30 vs 2023/12/29
- -12%（0.88倍）
- 2025/12/30 vs 2024/12/30
- 5%（1.05倍）
- 2026/09/28 vs 2025/12/30
- 5%（1.05倍）
- 過去安値
1,000円（2002/04/02） - 18%（1.18倍）
1,176円（9/28）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
