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
10/05	1,146	1,150	1,138	1,141	-0.87%	55,700	-	-2.98%	-	-
10/02	1,158	1,162	1,149	1,151	-0.95%	41,700	-	-2.37%	-	-
10/01	1,146	1,167	1,145	1,162	+0.52%	40,500	-	-1.53%	-	-
09/30	1,145	1,158	1,141	1,156	+0.7%	61,300	-	-2.12%	-	-
09/29	1,169	1,169	1,147	1,148	-2.38%	87,700	-	-2.79%	-	-
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%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PER
2010年 3月期	1,276 3/16	1,098 5/1	217,500 3/26	19.08	16.42	2.27	1.96	-	-	18.19倍 3/31
2011年 3月期	1,276 4/21	944 3/14	223,500 3/28	31.36	23.2	2.21	1.64	207億5853万	153億5740万	26.54倍 3/31
2012年 3月期	1,297 3/26	995 4/6	154,500 3/27	27.13	20.81	2.14	1.64	211億16万	161億8709万	26.17倍 3/30
2013年 3月期	1,315 3/22 3/21	1,153 10/17	191,200 3/26	331.23	290.43	2.3	2.02	213億9299万	187億5751万	308.56倍 3/29
2014年 3月期	1,440 1/31	1,164 6/7	226,800 3/26	136.11	110.02	2.52	2.04	234億3490万	189億3646万	123.44倍 3/31
2015年 3月期	1,759 1/16	1,285 5/22	247,400 3/26	108.65	79.37	3.01	2.2	289億659万	210億2740万	96.91倍 3/31
2016年 3月期	1,619 3/23	1,375 8/25	240,600 3/28	199.38	169.33	2.81	2.38	270億5922万	228億4155万	190.64倍 3/31
2017年 3月期	1,816 3/21	1,440 4/11	207,900 3/28	183.25	145.31	3.76	2.98	304億6311万	240億6749万	169.12倍 3/31
2018年 3月期	2,557 10/30	1,647 4/14	5,773,900 10/30	赤字	赤字	10.04	6.47	428億9326万	276億2816万	赤字 3/30
2019年 3月期	2,722 3/15	1,511 7/10	1,377,200 1/29	40.12	22.27	8.25	4.58	456億6111万	253億4678万	39.05倍 3/29
2020年 3月期	3,455 5/28	1,077 3/13	681,600 10/28	赤字	赤字	13.2	4.11	579億5707万	180億6650万	赤字 3/31
2021年 3月期	1,918 3/23	1,105 4/6	392,900 11/30	赤字	赤字	9.11	5.25	321億7414万	185億3619万	赤字 3/31
2022年 3月期	1,747 4/7	1,285 3/9	309,400 3/29	70.25	51.67	7.29	5.36	293億564万	215億5567万	52.96倍 3/31
2023年 3月期	1,323 7/5	997 12/21	219,300 3/29	赤字	赤字	23.8	17.94	221億9311万	167億2451万	赤字 3/31
2024年 3月期	1,465 3/13 3/8	971 8/22 8/21	505,800 3/27	240.95	159.7	13.56	8.99	255億5522万	169億3796万	229.28倍 3/29
2025年 3月期	1,425 4/1	1,005 1/14	1,523,200 12/25	29.59	20.87	4.56	3.22	248億5747万	205億7992万	21.45倍 3/31
2026年 3月期	1,249 2/17	920 4/7	460,600 3/27	20.65	15.21	3.34	2.46	260億1971万	191億6584万	18.94倍 3/31
最新	1,141 2026/10/5		55,700	-		-		237億6978万		-

幸楽苑（7554）のPER（株価収益率）の推移

2026/05/12～2026/10/05

株価＆PERの推移

年初来

開示資料

決算

株式

チャート