飛島 HD（256A）の時価総額の推移

2025年3月31日: 315億129万
2026年3月31日: 398億3766万

2025/12/16～2026/05/19

株価＆時価総額の推移

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
05/19	1,989	2,020	1,988	1,996	+0.96%	162,100	383億7483万	-1.58%	7.96	0.7
05/18	2,016	2,021	1,974	1,977	-1.89%	267,400	380億954万	-2.9%	7.89	0.7
05/15	2,067	2,076	1,997	2,015	-1.8%	289,100	387億4012万	-1.27%	8.04	0.71
05/14	2,117	2,123	2,052	2,052	-3.98%	369,100	394億5148万	+0.29%	8.19	0.72
05/13	2,006	2,185	1,973	2,137	+6.53%	672,100	410億8567万	+4.29%	8.53	0.75
05/12	2,011	2,032	1,997	2,006	+0.15%	178,500	385億6709万	-2.1%	8	0.71
05/11	2,006	2,024	1,999	2,003	0%	124,100	385億941万	-2.53%	7.99	0.71
05/08	2,012	2,013	1,973	2,003	-0.25%	198,400	385億941万	-2.67%	7.99	0.71
05/07	2,035	2,049	2,008	2,008	+0.15%	183,100	386億554万	-2.62%	8.01	0.71
05/01	2,010	2,017	1,980	2,005	-0.2%	138,900	385億4786万	-3.19%	8	0.71
04/30	2,042	2,042	1,998	2,009	-2.05%	181,000	386億2476万	-3.41%	8.02	0.71
04/28	1,980	2,051	1,980	2,051	+2.96%	233,100	394億3225万	-1.87%	8.18	0.72
04/27	1,987	2,005	1,960	1,992	+0.3%	165,000	382億9792万	-5.01%	7.95	0.7
04/24	2,017	2,018	1,975	1,986	-1%	181,200	381億8257万	-5.52%	7.92	0.7
04/23	2,001	2,012	1,980	2,006	+0.3%	228,800	385億6709万	-4.97%	8	0.71
04/22	2,019	2,021	1,994	2,000	-1.38%	265,700	384億5173万	-5.75%	7.98	0.71
04/21	2,047	2,050	2,022	2,028	-0.69%	126,500	389億9006万	-4.83%	8.09	0.71
04/20	2,045	2,063	2,034	2,042	+0.54%	134,600	392億5922万	-4.49%	8.15	0.72
04/17	2,031	2,040	2,017	2,031	-0.25%	161,000	390億4773万	-5.31%	8.1	0.72
04/16	2,034	2,051	2,020	2,036	-0.63%	192,000	391億4386万	-5.48%	8.12	0.72
04/15	2,045	2,065	2,030	2,049	+0.49%	184,000	393億9380万	-5.36%	8.18	0.72
04/14	2,052	2,055	2,022	2,039	-0.1%	174,900	392億154万	-6.3%	8.14	0.72
04/13	2,071	2,092	2,028	2,041	-2.16%	163,300	392億3999万	-6.59%	8.14	0.72
04/10	2,125	2,131	2,078	2,086	-1.23%	167,700	401億516万	-5.1%	8.32	0.74
04/09	2,180	2,180	2,112	2,112	-3.12%	170,300	406億503万	-4.48%	8.43	0.74
04/08	2,172	2,180	2,157	2,180	+2.83%	128,600	419億1239万	-1.8%	8.7	0.77
04/07	2,130	2,145	2,105	2,120	-0.19%	123,000	407億5884万	-4.98%	8.46	0.75
04/06	2,127	2,149	2,121	2,124	-0.19%	116,800	408億3574万	-5.43%	8.48	0.75
04/03	2,150	2,159	2,126	2,128	-0.88%	127,700	409億1264万	-6.05%	8.49	0.75
04/02	2,188	2,221	2,135	2,147	-0.37%	182,200	412億7793万	-5.87%	8.57	0.76
04/01	2,141	2,170	2,128	2,155	+3.61%	219,000	414億3174万	-6.06%	8.6	0.76
03/31	2,087	2,116	2,060	2,080	-0.62%	226,400	399億8980万	-9.88%	8.22	0.73
03/30	2,050	2,104	2,027	2,093	-6.23%	457,800	402億3974万	-9.98%	8.27	0.74
03/27	2,204	2,249	2,204	2,232	-0.45%	422,600	429億1213万	-4.78%	8.82	0.79
03/26	2,269	2,269	2,216	2,242	-0.75%	205,500	431億439万	-4.84%	8.86	0.79
03/25	2,236	2,271	2,226	2,259	+2.31%	226,500	434億3123万	-4.56%	8.93	0.8
03/24	2,197	2,215	2,173	2,208	+3.61%	233,700	424億5071万	-7.15%	8.73	0.78
03/23	2,175	2,175	2,105	2,131	-3.57%	408,900	409億7032万	-10.95%	8.42	0.75
03/19	2,235	2,243	2,205	2,210	-3.07%	233,500	424億8916万	-8.41%	8.74	0.78
03/18	2,227	2,280	2,227	2,280	+3.03%	235,700	438億3497万	-6.25%	9.01	0.8
03/17	2,234	2,250	2,213	2,213	+0.27%	155,300	425億4684万	-9.53%	8.75	0.78
03/16	2,205	2,234	2,188	2,207	-0.81%	181,500	424億3149万	-10.28%	8.72	0.78
03/13	2,220	2,244	2,120	2,225	-1.2%	251,500	427億7755万	-9.96%	8.8	0.78
03/12	2,301	2,314	2,236	2,252	-2.93%	242,700	432億9665万	-9.23%	8.9	0.79
03/11	2,340	2,359	2,320	2,320	-0.09%	162,200	446億401万	-6.79%	9.17	0.82
03/10	2,313	2,339	2,290	2,322	+2.61%	213,700	446億4246万	-6.82%	9.18	0.82
03/09	2,250	2,276	2,206	2,263	-4.51%	378,600	435億813万	-9.33%	8.95	0.8
03/06	2,375	2,395	2,345	2,370	-1.82%	199,000	455億6530万	-5.31%	9.37	0.84
03/05	2,430	2,454	2,380	2,414	+3.61%	177,100	464億1124万	-3.63%	9.54	0.85
03/04	2,400	2,407	2,285	2,330	-4.51%	442,800	447億9627万	-7.1%	9.21	0.82
03/03	2,520	2,539	2,440	2,440	-2.94%	242,400	469億1111万	-2.94%	9.65	0.86
03/02	2,539	2,540	2,479	2,514	-2.75%	281,200	483億3383万	-0.24%	9.94	0.89
02/27	2,530	2,592	2,530	2,585	+2.46%	214,600	496億9886万	+2.5%	10.22	0.91
02/26	2,493	2,535	2,489	2,523	+1.24%	212,300	485億686万	+0.08%	9.97	0.89
02/25	2,505	2,511	2,474	2,492	-0.28%	157,500	479億1086万	-1.19%	9.85	0.88
02/24	2,526	2,526	2,466	2,499	-0.48%	179,600	480億4544万	-1.03%	9.88	0.88
02/20	2,531	2,537	2,500	2,511	-1.37%	150,000	482億7615万	-0.67%	9.93	0.89
02/19	2,550	2,557	2,506	2,546	-0.16%	130,900	489億4905万	+0.63%	10.06	0.9
02/18	2,530	2,554	2,524	2,550	+1.27%	109,300	490億2596万	+0.87%	10.08	0.9
02/17	2,533	2,553	2,496	2,518	-0.67%	157,500	484億1073万	-0.32%	9.95	0.89
02/16	2,567	2,567	2,521	2,535	-1.25%	165,700	487億3757万	+0.48%	10.02	0.89
02/13	2,650	2,661	2,532	2,567	-3.13%	360,900	493億5280万	+1.91%	10.15	0.9
02/12	2,682	2,684	2,557	2,650	-0.75%	472,500	509億4855万	+5.45%	10.48	0.93
02/10	2,649	2,684	2,633	2,670	+1.48%	307,500	513億3306万	+6.63%	10.55	0.94
02/09	2,650	2,661	2,611	2,631	+2.89%	364,600	505億8325万	+5.62%	10.4	0.93
02/06	2,500	2,568	2,483	2,557	+2.65%	193,600	491億6054万	+3.1%	10.11	0.9
02/05	2,487	2,496	2,468	2,491	+1.01%	133,300	478億9163万	+0.77%	9.85	0.88
02/04	2,454	2,486	2,443	2,466	+0.24%	116,800	474億1099万	-0.04%	9.75	0.87
02/03	2,425	2,471	2,425	2,460	+2.46%	174,700	472億9563万	-0.16%	9.72	0.87
02/02	2,447	2,483	2,393	2,401	-1.07%	226,600	461億6130万	-2.36%	9.49	0.85
01/30	2,425	2,437	2,406	2,427	+0.04%	108,100	466億6118万	-1.18%	9.59	0.86
01/29	2,422	2,441	2,377	2,426	+0.17%	159,100	466億4195万	-1.02%	9.59	0.86
01/28	2,461	2,461	2,405	2,422	-2.54%	171,400	465億6505万	-0.98%	9.57	0.85
01/27	2,485	2,498	2,435	2,485	0%	175,700	477億7628万	+1.84%	9.82	0.88
01/26	2,553	2,560	2,485	2,485	-3.94%	253,800	477億7628万	+2.22%	9.82	0.88
01/23	2,590	2,606	2,580	2,587	+0.43%	205,000	497億3732万	+6.77%	10.23	0.91
01/22	2,552	2,586	2,543	2,576	+1.18%	206,300	495億2583万	+6.89%	10.18	0.91
01/21	2,520	2,552	2,518	2,546	-0.62%	152,600	489億4905万	+6.17%	10.06	0.9
01/20	2,562	2,580	2,538	2,562	+0.04%	194,200	492億5667万	+7.42%	10.13	0.9
01/19	2,556	2,580	2,523	2,561	-0.27%	208,600	492億3744万	+7.97%	10.12	0.9
01/16	2,543	2,568	2,517	2,568	+0.67%	135,500	493億7202万	+8.81%	10.15	0.91
01/15	2,513	2,571	2,513	2,551	+1.88%	317,900	490億4518万	+8.65%	10.08	0.9
01/14	2,500	2,515	2,488	2,504	+0.44%	183,300	481億4157万	+7.19%	9.9	0.88
01/13	2,468	2,501	2,452	2,493	+1.71%	246,100	479億3008万	+7.13%	9.86	0.88
01/09	2,446	2,460	2,434	2,451	+0.49%	88,500	471億2260万	+5.78%	9.69	0.86
01/08	2,416	2,468	2,416	2,439	+0.58%	191,500	468億9189万	+5.68%	9.64	0.86
01/07	2,400	2,431	2,397	2,425	+0.41%	156,200	466億2272万	+5.48%	9.59	0.85
01/06	2,360	2,439	2,360	2,415	+2.46%	312,000	464億3047万	+5.18%	9.55	0.85
01/05	2,371	2,381	2,351	2,357	+0.04%	174,000	453億1537万	+2.93%	9.32	0.83
2025
12/30	2,343	2,374	2,331	2,356	+0.21%	141,700	452億9614万	+3.11%	9.31	0.86
12/29	2,348	2,370	2,340	2,351	-0.04%	189,900	452億1万	+3.2%	9.29	0.85
12/26	2,392	2,409	2,308	2,352	-1.88%	302,900	452億1924万	+3.61%	9.3	0.85
12/25	2,360	2,405	2,346	2,397	+2.66%	296,100	460億8440万	+6.06%	9.48	0.87
12/24	2,330	2,345	2,327	2,335	+0.65%	107,900	448億9240万	+3.92%	9.23	0.85
12/23	2,304	2,332	2,296	2,320	+0.69%	71,100	446億401万	+3.71%	9.17	0.84
12/22	2,326	2,343	2,286	2,304	-0.09%	157,600	442億9639万	+3.36%	9.11	0.84
12/19	2,268	2,317	2,267	2,306	+1.68%	192,900	443億3485万	+3.73%	9.12	0.84
12/18	2,266	2,282	2,242	2,268	-0.4%	149,500	436億426万	+2.3%	8.97	0.82
12/17	2,273	2,285	2,251	2,277	+0.4%	114,400	437億7730万	+3.08%	9	0.83
12/16	2,277	2,285	2,258	2,268	-0.4%	129,000	436億426万	+2.76%	8.97	0.82

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
2025年 3月期	1,809 3/6	1,391 10/1	346,900 10/2	347億7959万	-	315億129万 3/31
2026年 3月期	2,684 2/12 2/10	1,453 4/7	764,400 5/14	516億222万	279億3518万	398億3766万 3/31
最新	1,996 2026/5/19		162,100	383億7483万

飛島 HD（256A）の時価総額の推移

2025/12/16～2026/05/19

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート