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
09/18	919	919	915	918	+0.44%	6,500	-	+1.66%
09/17	914	915	910	914	0%	6,000	-	+1.33%
09/16	915	915	910	914	+0.33%	4,500	-	+1.44%
09/15	912	912	906	911	-0.11%	2,300	-	+1.22%
09/14	（IR情報）13:00 2027年4月期第1四半期決算短信〔日本基準〕(連結)
09/14	905	913	898	912	+0.88%	15,200	-	+1.45%
09/11	911	911	900	904	-0.44%	8,300	-	+0.56%
09/10	911	912	908	908	-0.22%	4,800	-	+1.11%
09/09	（5%ルール）梅野久美恵（8.68%）
09/09	912	912	909	910	0%	3,800	-	+1.34%
09/08	910	910	906	910	0%	4,600	-	+1.45%
09/07	910	910	904	910	+0.11%	8,600	-	+1.45%
09/04	900	909	900	909	+1.22%	7,000	-	+1.45%
09/03	900	904	895	898	+0.34%	7,200	-	+0.22%
09/02	899	901	895	895	-0.67%	6,800	-	-0.11%
09/01	902	903	899	901	+0.11%	8,000	-	+0.45%
08/31	900	900	896	900	+0.11%	8,100	-	+0.45%
08/28	（IR情報）17:00 譲渡制限付株式報酬としての自己株式の処分に係る払込完了に関するお知らせ
08/28	898	899	895	899	+0.22%	4,800	-	+0.33%
08/27	899	899	892	897	+0.56%	7,500	-	+0.11%
08/26	896	899	892	892	-0.45%	7,100	-	-0.45%
08/25	899	899	894	896	+0.11%	6,800	-	-0.11%
08/24	896	899	895	895	-0.11%	6,800	-	-0.22%
08/21	896	897	895	896	0%	3,300	-	0%
08/20	899	899	889	896	+0.11%	7,000	-	+0.11%
08/19	890	899	890	895	+0.56%	7,500	-	+0.11%
08/18	900	900	890	890	-0.78%	5,800	-	-0.34%
08/17	897	900	893	897	+0.11%	9,600	-	+0.56%
08/14	897	897	889	896	-0.11%	4,100	-	+0.45%
08/13	897	897	890	897	+0.79%	4,800	-	+0.67%
08/12	（IR情報）15:00 社外取締役を除く取締役を対象とする譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
08/12	891	895	888	890	-0.11%	18,300	-	-0.11%
08/10	896	898	891	891	-0.56%	6,500	-	0%
08/07	893	896	893	896	+0.22%	3,300	-	+0.56%
08/06	895	899	892	894	-0.22%	7,500	-	+0.45%
08/05	897	899	895	896	-0.11%	8,200	-	+0.67%
08/04	900	900	896	897	0%	5,300	-	+0.9%
08/03	897	898	893	897	0%	4,300	-	+1.01%
07/31	901	902	897	897	-0.44%	6,200	-	+1.13%
07/30	902	906	901	901	-0.44%	4,400	-	+1.69%
07/29	907	907	899	905	+0.33%	9,800	-	+2.38%
07/28	900	906	897	902	+0.33%	5,700	-	+2.27%
07/27	908	908	897	899	+0.33%	7,200	-	+2.04%
07/24	898	900	894	896	-0.11%	7,400	-	+1.93%
07/23	900	900	890	897	-0.33%	7,100	-	+2.16%
07/22	902	908	900	900	+0.11%	12,100	-	+2.74%
07/21	895	900	890	899	+0.56%	17,800	-	+2.86%
07/17	891	894	879	894	+2.05%	13,000	-	+2.41%
07/16	876	884	875	876	+0.34%	6,900	-	+0.57%
07/15	870	879	867	873	+0.34%	2,900	-	+0.34%
07/14	871	880	869	870	-0.11%	7,000	-	0%
07/13	（IR情報）16:10 (訂正・数値データ訂正)「2026年4月期決算短信〔日本基準〕(連結)」
07/13	870	879	870	871	-1.02%	8,200	-	+0.23%
07/10	875	889	870	880	-0.11%	7,600	-	+1.38%
07/09	880	887	872	881	0%	6,000	-	+1.73%
07/08	883	883	881	881	-0.23%	2,200	-	+1.85%
07/07	896	900	881	883	-1.23%	14,800	-	+2.32%
07/06	888	900	886	894	+0.9%	11,500	-	+3.71%
07/03	885	889	880	886	+0.57%	4,100	-	+3.14%
07/02	889	889	876	881	-0.79%	5,700	-	+2.68%
07/01	875	890	870	888	+0.79%	7,100	-	+3.74%
06/30	879	885	870	881	+0.46%	5,400	-	+3.04%
06/29	864	879	864	877	+1.62%	5,700	-	+2.81%
06/26	856	878	856	863	-0.35%	4,300	-	+1.29%
06/25	861	875	861	866	+0.58%	7,400	-	+1.76%
06/24	858	879	858	861	+0.23%	6,500	-	+1.29%
06/23	870	870	858	859	-0.92%	4,500	-	+1.06%
06/22	856	871	855	867	+1.29%	10,000	-	+2.12%
06/19	859	862	856	856	-0.35%	5,400	-	+0.94%
06/18	852	859	852	859	+0.94%	5,200	-	+1.42%
06/17	856	857	851	851	-0.7%	5,400	-	+0.59%
06/16	865	865	852	857	-0.7%	3,700	-	+1.3%
06/15	851	863	850	863	+0.58%	12,100	-	+2.13%
06/12	（IR情報）13:30 中期経営計画策定に関するお知らせ
06/12	（IR情報）13:00 特別損失(減損損失)の計上に関するお知らせ
06/12	（IR情報）13:00 2026年4月期業績予想値と実績値の差異に関するお知らせ
06/12	（IR情報）13:00 2026年4月期決算短信〔日本基準〕(連結)
06/12	850	858	842	858	+0.94%	14,200	-	+1.54%
06/11	858	858	850	850	-0.93%	2,700	-	+0.59%
06/10	850	860	850	858	+0.7%	4,100	-	+1.42%
06/09	846	852	841	852	+0.71%	7,000	-	+0.71%
06/08	845	848	842	846	+0.24%	5,900	-	-0.12%
06/05	845	848	840	844	+0.12%	2,900	-	-0.47%
06/04	841	848	839	843	+0.12%	5,400	-	-0.94%
06/03	845	849	838	842	+0.48%	4,200	-	-1.41%
06/02	840	841	837	838	-0.24%	4,100	-	-2.22%
06/01	842	843	840	840	-0.24%	6,000	-	-2.33%
05/29	851	851	841	842	-0.24%	3,500	-	-2.43%
05/28	845	852	842	844	-0.82%	5,600	-	-2.43%
05/27	842	851	840	851	+1.07%	4,400	-	-1.96%
05/26	850	850	841	842	-0.36%	5,400	-	-3.33%
05/25	850	850	845	845	0%	4,900	-	-3.21%
05/22	849	850	841	845	-0.12%	5,600	-	-3.54%
05/21	843	847	840	846	0%	3,100	-	-3.75%
05/20	840	847	835	846	+0.59%	3,800	-	-4.08%
05/19	831	844	831	841	+1.2%	10,800	-	-4.97%
05/18	830	835	830	831	+0.24%	4,600	-	-6.42%
05/15	836	836	829	829	-0.84%	13,300	-	-6.96%
05/14	851	852	836	836	-1.76%	13,400	-	-6.59%
05/13	850	853	850	851	+0.12%	3,800	-	-5.23%
05/12	857	857	850	850	0%	4,300	-	-5.56%
05/11	860	862	850	850	-1.51%	10,700	-	-5.87%
05/08	869	869	861	863	-0.23%	8,400	-	-4.75%
05/07	868	870	865	865	-0.23%	10,800	-	-4.63%
05/01	871	875	867	867	-0.57%	11,700	-	-4.62%
04/30	882	883	872	872	-1.02%	10,300	-	-4.18%
04/28	867	891	867	881	-3.29%	31,600	-	-3.19%
04/27	914	917	911	911	-0.33%	45,200	-	+0.11%
04/24	915	918	913	914	-0.11%	17,800	-	+0.66%

梅の花グループ（7604）のイベントチャート

2026/04/24～2026/09/18

イベント情報＆株価推移

開示資料

決算

株式

チャート