| 2024 |
| 09/26 | 1,429 | 1,443 | 1,425 | 1,439 | +0.84% | 95,300 | 277億8771万 | +1.91% |
| 09/25 | 1,439 | 1,442 | 1,409 | 1,427 | +1.28% | 122,700 | 275億5599万 | +1.42% |
| 09/24 | 1,465 | 1,468 | 1,407 | 1,409 | -2.22% | 154,500 | 272億840万 | +0.43% |
| 09/20 | 1,454 | 1,464 | 1,441 | 1,441 | -1.3% | 106,200 | 278億2633万 | +2.93% |
| 09/19 | 1,449 | 1,462 | 1,445 | 1,460 | +1.74% | 66,300 | 281億9323万 | +4.66% |
| 09/18 | 1,423 | 1,435 | 1,416 | 1,435 | +0.91% | 42,400 | 277億1047万 | +3.24% |
| 09/17 | 1,424 | 1,434 | 1,395 | 1,422 | -0.21% | 120,600 | 274億5943万 | +2.67% |
| 09/13 | 1,450 | 1,450 | 1,425 | 1,425 | -0.49% | 112,200 | 275億1737万 | +3.19% |
| 09/12 | （IR情報）15:00 自己株式の消却に関するお知らせ |
| 09/12 | 1,435 | 1,441 | 1,414 | 1,432 | +1.92% | 84,400 | 276億5254万 | +4.15% |
| 09/11 | 1,416 | 1,423 | 1,392 | 1,405 | -0.78% | 84,500 | 271億3116万 | +2.55% |
| 09/10 | （IR情報）17:15 「飛島ホールディングス株式会社」株式の貸借銘柄選定に関するお知らせ |
| 09/10 | 1,439 | 1,441 | 1,410 | 1,416 | -0.63% | 83,000 | 273億4357万 | +3.74% |
| 09/09 | 1,407 | 1,431 | 1,397 | 1,425 | -0.42% | 88,600 | 275億1737万 | +5.09% |
| 09/06 | 1,447 | 1,448 | 1,418 | 1,431 | +0.28% | 68,300 | 276億3323万 | +5.76% |
| 09/05 | 1,426 | 1,453 | 1,416 | 1,427 | +0.14% | 76,400 | 275億5599万 | +5.39% |
| 09/04 | 1,443 | 1,447 | 1,413 | 1,425 | -3.59% | 160,700 | 275億1737万 | +4.93% |
| 09/03 | 1,460 | 1,507 | 1,446 | 1,478 | +1.58% | 191,500 | 285億4082万 | +8.6% |
| 09/02 | （IR情報）15:45 飛島ホールディングス株式会社の新規上場承認に関するお知らせ |
| 09/02 | 1,450 | 1,459 | 1,433 | 1,455 | +1.75% | 127,200 | 280億9668万 | +6.75% |
| 08/30 | 1,407 | 1,439 | 1,399 | 1,430 | +3.1% | 161,200 | 276億1392万 | +4.84% |
| 08/29 | 1,385 | 1,390 | 1,372 | 1,387 | +1.09% | 93,400 | 267億8357万 | +1.46% |
| 08/28 | 1,369 | 1,377 | 1,361 | 1,372 | +0.66% | 47,200 | 264億9391万 | 0% |
| 08/27 | 1,356 | 1,369 | 1,350 | 1,363 | +0.89% | 43,900 | 263億2012万 | -1.16% |
| 08/26 | 1,350 | 1,356 | 1,343 | 1,351 | +0.07% | 24,200 | 260億8839万 | -2.45% |
| 08/23 | 1,355 | 1,366 | 1,344 | 1,350 | +0.6% | 64,900 | 260億6908万 | -3.09% |
| 08/22 | 1,339 | 1,342 | 1,332 | 1,342 | 0% | 38,600 | 259億1460万 | -4.14% |
| 08/21 | （5%ルール）日興アセットマネジメント（1.54%）三井住友トラスト・アセットマネジメント（2.76%） |
| 08/21 | 1,321 | 1,350 | 1,315 | 1,342 | +1.05% | 134,800 | 259億1460万 | -4.76% |
| 08/20 | 1,330 | 1,337 | 1,319 | 1,328 | +0.61% | 33,200 | 256億4425万 | -6.35% |
| 08/19 | 1,337 | 1,345 | 1,320 | 1,320 | -1.57% | 58,100 | 254億8977万 | -7.43% |
| 08/16 | 1,340 | 1,354 | 1,328 | 1,341 | +1.36% | 76,600 | 258億9529万 | -6.49% |
| 08/15 | 1,323 | 1,324 | 1,299 | 1,323 | +0.38% | 100,600 | 255億4770万 | -8.25% |
| 08/14 | 1,322 | 1,330 | 1,304 | 1,318 | +0.15% | 77,500 | 254億5115万 | -9.04% |
| 08/13 | 1,311 | 1,335 | 1,297 | 1,316 | -0.68% | 155,100 | 254億1253万 | -9.68% |
| 08/09 | （IR情報）15:00 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 08/09 | 1,335 | 1,365 | 1,272 | 1,325 | +3.92% | 254,100 | 255億8632万 | -9.56% |
| 08/08 | 1,300 | 1,300 | 1,269 | 1,275 | -2% | 112,800 | 246億2080万 | -13.44% |
| 08/07 | 1,280 | 1,330 | 1,257 | 1,301 | +1.25% | 117,800 | 251億2287万 | -12.27% |
| 08/06 | 1,276 | 1,308 | 1,257 | 1,285 | +8.71% | 215,800 | 248億1391万 | -13.87% |
| 08/05 | 1,269 | 1,289 | 1,165 | 1,182 | -13.66% | 230,000 | 228億2493万 | -21.3% |
| 08/02 | 1,409 | 1,409 | 1,369 | 1,369 | -4.86% | 135,600 | 264億3598万 | -9.58% |
| 08/01 | 1,520 | 1,520 | 1,435 | 1,439 | -5.95% | 160,800 | 277億8771万 | -5.33% |
| 07/31 | 1,497 | 1,532 | 1,481 | 1,530 | +1.53% | 75,100 | 295億4496万 | +0.53% |
| 07/30 | 1,517 | 1,525 | 1,502 | 1,507 | -1.25% | 41,400 | 291億82万 | -0.86% |
| 07/29 | 1,500 | 1,526 | 1,496 | 1,526 | +2.76% | 40,000 | 294億6772万 | +0.46% |
| 07/26 | 1,501 | 1,509 | 1,484 | 1,485 | -1.07% | 42,100 | 286億7599万 | -2.04% |
| 07/25 | 1,522 | 1,522 | 1,481 | 1,501 | -1.25% | 172,000 | 289億8496万 | -0.99% |
| 07/24 | 1,535 | 1,541 | 1,514 | 1,520 | -1.23% | 59,100 | 293億5186万 | +0.26% |
| 07/23 | 1,522 | 1,542 | 1,522 | 1,539 | +1.32% | 112,800 | 297億1876万 | +1.72% |
| 07/22 | 1,532 | 1,538 | 1,515 | 1,519 | -0.91% | 51,400 | 293億3255万 | +0.66% |
| 07/19 | 1,539 | 1,539 | 1,525 | 1,533 | -0.52% | 44,400 | 296億289万 | +1.73% |
| 07/18 | 1,568 | 1,568 | 1,541 | 1,541 | -1.97% | 63,200 | 297億5738万 | +2.53% |
| 07/17 | 1,558 | 1,580 | 1,556 | 1,572 | +1.55% | 91,100 | 303億5600万 | +4.87% |
| 07/16 | 1,543 | 1,550 | 1,535 | 1,548 | +0.91% | 73,400 | 298億9255万 | +3.61% |
| 07/12 | 1,533 | 1,557 | 1,529 | 1,534 | +0.07% | 125,500 | 296億2220万 | +2.95% |
| 07/11 | 1,524 | 1,534 | 1,519 | 1,533 | +0.99% | 65,400 | 296億289万 | +3.09% |
| 07/10 | 1,510 | 1,520 | 1,505 | 1,518 | -0.2% | 40,500 | 293億1324万 | +2.36% |
| 07/09 | 1,503 | 1,522 | 1,498 | 1,521 | +1.13% | 107,900 | 293億7117万 | +2.77% |
| 07/08 | 1,510 | 1,514 | 1,503 | 1,504 | -0.13% | 43,700 | 290億4289万 | +1.76% |
| 07/05 | 1,527 | 1,531 | 1,506 | 1,506 | -1.7% | 59,700 | 290億8151万 | +1.96% |
| 07/04 | 1,521 | 1,535 | 1,521 | 1,532 | +0.33% | 50,600 | 295億8358万 | +3.79% |
| 07/03 | 1,523 | 1,530 | 1,518 | 1,527 | -0.13% | 68,500 | 294億8703万 | +3.6% |
| 07/02 | 1,525 | 1,539 | 1,522 | 1,529 | +0.26% | 98,100 | 295億2565万 | +3.87% |
| 07/01 | 1,511 | 1,531 | 1,510 | 1,525 | +1.46% | 151,200 | 294億4841万 | +3.74% |
| 06/28 | 1,495 | 1,505 | 1,489 | 1,503 | +0.2% | 59,000 | 290億2358万 | +2.38% |
| 06/27 | （IR情報）13:00 単独株式移転による持株会社体制への移行に係る株式移転計画の承認決議に関するお知らせ |
| 06/27 | 1,487 | 1,502 | 1,487 | 1,500 | +0.87% | 71,700 | 289億6565万 | +2.18% |
| 06/26 | 1,498 | 1,500 | 1,484 | 1,487 | -0.73% | 76,200 | 287億1461万 | +1.36% |
| 06/25 | 1,480 | 1,498 | 1,480 | 1,498 | +1.63% | 68,700 | 289億2703万 | +2.18% |
| 06/24 | 1,477 | 1,482 | 1,464 | 1,474 | +0.82% | 64,800 | 284億6358万 | +0.61% |
| 06/21 | 1,490 | 1,503 | 1,462 | 1,462 | -1.48% | 111,900 | 282億3185万 | -0.34% |
| 06/20 | 1,484 | 1,490 | 1,469 | 1,484 | 0% | 57,200 | 286億5668万 | +1.09% |
| 06/19 | 1,460 | 1,484 | 1,458 | 1,484 | +1.99% | 75,100 | 286億5668万 | +1.16% |
| 06/18 | 1,458 | 1,462 | 1,451 | 1,455 | +0.9% | 40,300 | 280億9668万 | -0.75% |
| 06/17 | 1,450 | 1,450 | 1,424 | 1,442 | -1.23% | 46,800 | 278億4564万 | -1.37% |
| 06/14 | 1,420 | 1,460 | 1,420 | 1,460 | +2.53% | 91,200 | 281億9323万 | -0.07% |
| 06/13 | 1,451 | 1,456 | 1,421 | 1,424 | -1.86% | 75,400 | 274億9806万 | -2.4% |
| 06/12 | 1,451 | 1,458 | 1,451 | 1,451 | -0.14% | 17,300 | 280億1944万 | -0.48% |
| 06/11 | 1,462 | 1,465 | 1,453 | 1,453 | +0.07% | 27,000 | 280億5806万 | -0.21% |
| 06/10 | 1,444 | 1,457 | 1,443 | 1,452 | +0.55% | 22,200 | 280億3875万 | -0.14% |
| 06/07 | 1,442 | 1,451 | 1,438 | 1,444 | +0.56% | 65,900 | 278億8426万 | -0.48% |
| 06/06 | 1,462 | 1,462 | 1,436 | 1,436 | -1.1% | 56,900 | 277億2978万 | -0.83% |
| 06/05 | 1,470 | 1,470 | 1,444 | 1,452 | -1.36% | 51,000 | 280億3875万 | +0.41% |
| 06/04 | 1,482 | 1,485 | 1,466 | 1,472 | -0.67% | 57,900 | 284億2496万 | +2.08% |
| 06/03 | 1,478 | 1,495 | 1,475 | 1,482 | +0.82% | 78,400 | 286億1806万 | +3.13% |
| 05/31 | 1,460 | 1,472 | 1,455 | 1,470 | -0.14% | 62,400 | 283億8634万 | +2.58% |
| 05/30 | 1,467 | 1,483 | 1,454 | 1,472 | -0.34% | 80,600 | 284億2496万 | +3.01% |
| 05/29 | 1,491 | 1,496 | 1,469 | 1,477 | -0.34% | 58,800 | 285億2151万 | +3.72% |
| 05/28 | 1,498 | 1,507 | 1,480 | 1,482 | -0.87% | 51,100 | 286億1806万 | +4.51% |
| 05/27 | 1,481 | 1,505 | 1,481 | 1,495 | +0.95% | 56,500 | 288億6910万 | +5.88% |
| 05/24 | 1,464 | 1,487 | 1,462 | 1,481 | +0.07% | 79,500 | 285億9875万 | +5.33% |
| 05/23 | 1,460 | 1,480 | 1,452 | 1,480 | +0.95% | 54,900 | 285億7944万 | +5.71% |
| 05/22 | 1,484 | 1,490 | 1,457 | 1,466 | -1.28% | 55,000 | 283億909万 | +4.94% |
| 05/21 | 1,508 | 1,516 | 1,480 | 1,485 | -1.98% | 78,200 | 286億7599万 | +6.53% |
| 05/20 | 1,494 | 1,528 | 1,493 | 1,515 | +1.81% | 156,400 | 292億5531万 | +8.99% |
| 05/17 | 1,450 | 1,496 | 1,437 | 1,488 | +1.64% | 157,100 | 287億3392万 | +7.36% |
| 05/16 | 1,440 | 1,471 | 1,438 | 1,464 | +1.1% | 212,900 | 282億7047万 | +5.86% |
| 05/15 | （IR情報）15:00 合弁会社設立に関する合弁契約締結のお知らせ |
| 05/15 | （IR情報）14:00 剰余金の配当に関するお知らせ |
| 05/15 | （IR情報）14:00 2024年3月期決算短信〔日本基準〕(連結) |
| 05/15 | （IR情報）14:00 代表取締役の異動に関するお知らせ |
| 05/15 | （IR情報）14:00 単独株式移転による持株会社体制への移行に関するお知らせ |
| 05/15 | 1,370 | 1,455 | 1,346 | 1,448 | +5.69% | 348,600 | 279億6151万 | +4.78% |
| 05/14 | 1,393 | 1,396 | 1,367 | 1,370 | -1.93% | 67,300 | 264億5529万 | -0.72% |
| 05/13 | 1,416 | 1,416 | 1,397 | 1,397 | -1.27% | 51,700 | 269億7667万 | +1.01% |
| 05/10 | 1,412 | 1,429 | 1,410 | 1,415 | +0.64% | 85,300 | 273億2426万 | +2.24% |
| 05/09 | 1,398 | 1,411 | 1,390 | 1,406 | +0.57% | 53,500 | 271億5047万 | +1.59% |
| 05/08 | 1,400 | 1,413 | 1,398 | 1,398 | +0.07% | 69,500 | 269億9598万 | +0.94% |
| 05/07 | 1,399 | 1,401 | 1,382 | 1,397 | +0.94% | 80,500 | 269億7667万 | +0.58% |
| 05/02 | 1,375 | 1,393 | 1,372 | 1,384 | +0.87% | 63,300 | 267億2564万 | -0.57% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
