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
10/02	876	876	873	873	-0.23%	1,600	-	+0.69%
10/01	881	881	875	875	-0.68%	2,300	-	+0.92%
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	（IR情報）15:30 株式会社タイカとの提携に基づく「αGEL」素材グリップを搭載した歩行車の販売について
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	（IR情報）15:30 2027年2月期第1四半期決算短信〔日本基準〕(連結)
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	（IR情報）15:30 支配株主等に関する事項について
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%

幸和製作所（7807）のイベントチャート

2026/05/08～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート