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
09/30	881	886	876	881	-0.11%	2,000	-	+1.61%	-	-
09/29	882	888	882	882	-0.56%	300	-	+1.85%	-	-
09/28	880	887	877	887	+0.8%	2,400	-	+2.54%	-	-
09/25	880	882	868	880	+0.92%	1,300	-	+1.73%	-	-
09/24	858	880	857	872	+2.35%	3,900	-	+0.93%	-	-
09/18	852	854	852	852	+0.24%	800	-	-1.5%	-	-
09/17	848	850	848	850	+0.35%	200	-	-1.85%	-	-
09/16	849	863	842	847	-0.94%	6,300	-	-2.31%	-	-
09/15	862	862	855	855	-0.58%	600	-	-1.5%	-	-
09/14	858	860	848	860	+0.82%	3,500	-	-0.92%	-	-
09/11	844	853	830	853	+0.83%	4,000	-	-1.73%	-	-
09/10	850	850	846	846	-0.7%	600	-	-2.42%	-	-
09/09	841	852	840	852	-0.47%	1,400	-	-1.84%	-	-
09/08	849	856	849	856	+0.35%	1,200	-	-1.38%	-	-
09/07	856	859	850	853	-0.23%	2,200	-	-1.73%	-	-
09/04	862	867	855	855	-1.72%	1,500	-	-1.5%	-	-
09/03	870	870	870	870	-0.68%	200	-	+0.23%	-	-
09/02	861	876	861	876	+0.69%	1,500	-	+0.92%	-	-
09/01	870	870	870	870	-1.25%	200	-	+0.23%	-	-
08/31	879	881	879	881	+0.69%	1,900	-	+1.5%	-	-
08/28	871	875	870	875	-1.24%	800	-	+0.81%	-	-
08/27	874	886	874	886	+0.68%	200	-	+2.07%	-	-
08/26	875	880	865	880	+0.46%	1,600	-	+1.38%	-	-
08/25	870	876	863	876	+0.46%	1,400	-	+1.04%	-	-
08/24	875	875	862	872	-0.34%	800	-	+0.46%	-	-
08/21	861	875	861	875	+3.06%	1,100	-	+0.92%	-	-
08/20	870	870	849	849	-2.64%	2,400	-	-1.85%	-	-
08/19	873	879	872	872	-0.8%	1,700	-	+0.81%	-	-
08/18	886	886	871	879	-0.34%	2,000	-	+1.97%	-	-
08/17	867	882	860	882	+1.03%	1,700	-	+2.56%	-	-
08/14	870	873	866	873	-1.02%	700	-	+1.87%	-	-
08/13	860	882	860	882	+0.8%	7,800	-	+3.16%	-	-
08/12	872	875	862	875	+1.74%	1,000	-	+2.7%	-	-
08/10	855	860	855	860	+1.42%	300	-	+1.18%	-	-
08/07	850	869	841	848	+0.83%	3,900	-	0%	-	-
08/06	844	844	841	841	-1.52%	600	-	-0.59%	-	-
08/05	851	856	838	854	-0.12%	2,500	-	+1.07%	-	-
08/04	864	864	855	855	0%	900	-	+1.42%	-	-
08/03	855	855	855	855	-0.12%	400	-	+1.66%	-	-
07/31	856	856	856	856	-1.15%	100	-	+1.9%	-	-
07/30	861	866	860	866	-0.35%	1,500	-	+3.34%	-	-
07/29	862	869	862	869	-0.69%	1,700	-	+3.95%	-	-
07/28	875	875	875	875	0%	100	-	+4.92%	-	-
07/27	876	876	864	875	-0.11%	700	-	+5.17%	-	-
07/24	877	877	857	876	+0.34%	2,200	-	+5.67%	-	-
07/23	861	873	857	873	+0.11%	3,500	-	+5.69%	-	-
07/22	859	872	853	872	-0.23%	5,300	-	+5.83%	-	-
07/21	889	889	853	874	-2.35%	4,200	-	+6.46%	-	-
07/17	841	895	830	895	+5.29%	8,800	-	+9.41%	-	-
07/16	837	869	828	850	+3.41%	24,700	-	+4.29%	-	-
07/15	829	835	817	822	-1.56%	3,600	-	+1.11%	-	-
07/14	812	837	812	835	+2.83%	18,300	-	+2.58%	-	-
07/13	819	819	812	812	-0.49%	1,100	-	-0.12%	-	-
07/09	816	816	816	816	-0.49%	200	-	+0.25%	-	-
07/08	818	820	814	820	+0.24%	800	-	+0.74%	-	-
07/07	815	818	815	818	+0.62%	700	-	+0.25%	-	-
07/06	808	813	808	813	+0.62%	2,100	-	-0.61%	-	-
07/03	807	812	805	808	-0.25%	900	-	-1.34%	-	-
07/02	811	811	805	810	0%	900	-	-1.22%	-	-
07/01	803	810	802	810	+0.12%	1,300	-	-1.46%	-	-
06/30	814	814	804	809	+0.62%	2,800	-	-1.7%	-	-
06/29	809	816	803	804	-1.47%	1,400	-	-2.31%	-	-
06/26	814	817	797	816	+0.12%	5,800	-	-1.09%	-	-
06/25	815	815	814	815	0%	400	-	-1.21%	-	-
06/24	815	815	815	815	-1.21%	100	-	-1.33%	-	-
06/23	815	825	814	825	+0.36%	700	-	-0.12%	-	-
06/22	811	824	793	822	+1.23%	5,200	-	-0.48%	-	-
06/19	820	820	810	812	0%	2,400	-	-1.69%	-	-
06/18	804	812	804	812	+1%	1,700	-	-1.69%	-	-
06/17	807	811	804	804	-0.37%	2,100	-	-2.66%	-	-
06/16	807	807	801	807	+0.5%	700	-	-2.42%	-	-
06/15	803	808	803	803	0%	2,300	-	-2.9%	-	-
06/12	812	812	802	803	-0.99%	4,400	-	-3.02%	-	-
06/11	806	829	806	811	-0.25%	1,800	-	-2.05%	-	-
06/10	818	824	813	813	-1.81%	1,900	-	-1.81%	-	-
06/09	820	828	820	828	+0.49%	2,900	-	0%	-	-
06/08	826	840	824	824	-0.72%	1,900	-	-0.48%	-	-
06/05	825	835	825	830	+0.48%	1,000	-	+0.24%	-	-
06/04	839	841	826	826	-3.84%	1,200	-	-0.24%	-	-
06/03	849	859	835	859	-0.12%	500	-	+3.74%	-	-
06/02	822	860	822	860	+0.94%	6,100	-	+4.12%	-	-
06/01	845	855	845	852	+1.55%	3,200	-	+3.27%	-	-
05/29	849	850	839	839	-0.71%	1,000	-	+1.82%	-	-
05/28	830	845	824	845	+1.81%	3,200	-	+2.55%	-	-
05/27	824	830	822	830	0%	1,300	-	+0.85%	-	-
05/26	824	830	824	830	-0.95%	300	-	+0.85%	-	-
05/25	835	839	828	838	+0.96%	1,400	-	+1.7%	-	-
05/22	830	830	830	830	+0.61%	200	-	+0.73%	-	-
05/21	833	837	825	825	-0.24%	1,000	-	0%	-	-
05/20	827	830	827	827	0%	1,100	-	+0.12%	-	-
05/19	833	846	825	827	+0.61%	4,700	-	0%	-	-
05/18	817	834	817	822	+0.86%	2,100	-	-0.72%	-	-
05/15	812	815	806	815	+0.25%	1,300	-	-1.57%	-	-
05/14	818	818	813	813	-0.25%	600	-	-1.81%	-	-
05/13	816	816	814	815	-0.37%	1,000	-	-1.69%	-	-
05/12	818	818	818	818	+0.49%	500	-	-1.45%	-	-
05/11	813	817	813	814	+0.12%	1,100	-	-2.05%	-	-
05/08	813	822	813	813	-0.37%	9,200	-	-2.28%	-	-
05/07	813	819	812	816	+0.12%	1,900	-	-2.04%	-	-
05/01	815	818	813	815	0%	1,100	-	-2.28%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2018年 2月期	6,203 18,610 12/27	2,573 7,720 11/29	2,162,700 720,900 12/1	239億2334万	99億2413万	170億4258万 2/28
2019年 2月期	4,205 3/1	599 12/25	198,800 5/23	167億490万	24億9319万	47億5140万 2/28
2020年 2月期	1,990 4/16	798 2/28	472,700 4/16	83億3065万	34億1551万	34億1721万 2/28
2021年 2月期	1,313 1/15	535 3/13	701,900 1/15	56億9024万	22億8985万	43億5187万 2/26
2022年 2月期	1,396 9/27	852 5/21	542,800 7/19	60億7398万	37億704万	44億6955万 2/28
2023年 2月期	930 3/4	570 12/28	203,000 9/16	46億3408万	28億4076万	36億9560万 2/28
2024年 2月期	1,620 1/12 12/29	737 3/24 3/23	1,107,600 10/13	80億9624万	36億7526万	62億55万 2/29
2025年 2月期	1,571 4/12	830 8/5	109,000 4/15	78億5748万	41億5870万	35億6799万 2/28
2026年 2月期	878 2/19	703 4/7	30,400 8/29	44億1864万	35億3325万	35億5294万 2/27
最新	881 2026/9/30		2,000	44億3374万

幸和製作所（7807）の時価総額の推移

2026/05/01～2026/09/30

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート