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
09/16	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	15:30 2027年3月期8月度売上推移速報に関するお知らせ
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	15:30 人事異動に関するお知らせ
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	15:30 2027年3月期第1四半期決算短信〔日本基準〕(非連結)
08/06	1,110	1,122	1,106	1,116	+0.54%	47,600	-	-0.62%
08/05	15:30 2027年3月期7月度売上推移速報に関するお知らせ
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	15:30 譲渡制限付株式報酬としての自己株式処分の割当完了に関するお知らせ
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	15:30 2027年3月期6月度売上推移速報に関するお知らせ
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	15:30 譲渡制限付株式報酬としての自己株式処分に関するお知らせ
06/18	15:30 新役員体制の決定に関するお知らせ
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	15:30 2027年3月期5月度売上推移速報に関するお知らせ
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	15:30 2026年3月期決算短信〔日本基準〕(非連結)
05/13	15:30 中期経営計画の見直しに関するお知らせ
05/13	15:30 譲渡制限付株式報酬制度の導入に関するお知らせ
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	15:30 2027年3月期4月度売上推移速報に関するお知らせ
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%
04/28	1,075	1,086	1,070	1,086	+1.02%	69,700	-	-4.06%
04/27	1,075	1,080	1,071	1,075	-0.37%	62,400	-	-5.37%
04/24	1,088	1,093	1,079	1,079	-1.01%	53,900	-	-5.27%
04/23	1,096	1,098	1,089	1,090	-0.55%	43,200	-	-4.64%
04/22	15:30 新役員体制に関するお知らせ
04/22	15:30 役員の異動に関するお知らせ
04/22	15:30 人財育成方針策定のお知らせ
04/22	1,107	1,111	1,095	1,096	-0.99%	68,600	-	-4.45%

幸楽苑（7554）のIR情報・決算資料

2026/04/22～2026/09/16

IR情報＆株価推移

開示資料

決算

株式

チャート