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
09/04	2,110	2,203	2,110	2,181	+3.46%	402,900	419億3161万	+3.22%	8.72	0.79
09/03	2,150	2,150	2,102	2,108	-1.45%	289,600	405億2812万	0%	8.43	0.76
09/02	2,162	2,167	2,134	2,139	-1.97%	282,200	411億2413万	+1.57%	8.55	0.77
09/01	2,174	2,191	2,158	2,182	+0.32%	200,600	419億5084万	+3.71%	8.73	0.79
08/31	2,179	2,179	2,155	2,175	-0.28%	233,000	418億1626万	+3.57%	8.7	0.79
08/28	2,180	2,193	2,170	2,181	-0.32%	113,800	419億3161万	+4.06%	8.72	0.79
08/27	2,184	2,197	2,175	2,188	+0.18%	114,900	420億6619万	+4.64%	8.75	0.79
08/26	2,162	2,192	2,154	2,184	+1.39%	187,300	419億8929万	+4.65%	8.73	0.79
08/25	2,162	2,173	2,138	2,154	-0.37%	228,000	414億1251万	+3.51%	8.61	0.78
08/24	2,148	2,172	2,138	2,162	+1.26%	206,400	415億6632万	+4.24%	8.65	0.78
08/21	2,120	2,135	2,114	2,135	0%	112,800	410億4722万	+3.24%	8.54	0.77
08/20	2,119	2,135	2,108	2,135	+1.67%	144,800	410億4722万	+3.39%	8.54	0.77
08/19	2,134	2,134	2,085	2,100	-2.1%	380,900	403億7432万	+1.94%	8.4	0.76
08/18	2,142	2,175	2,124	2,145	+0.14%	239,100	412億3948万	+4.33%	8.58	0.78
08/17	2,131	2,150	2,122	2,142	+1.09%	266,300	411億8180万	+4.39%	8.57	0.77
08/14	2,076	2,129	2,074	2,119	+2.32%	288,900	407億3961万	+3.52%	8.47	0.77
08/13	2,064	2,083	2,057	2,071	+0.49%	175,600	398億1677万	+1.32%	8.28	0.75
08/12	2,035	2,066	2,035	2,061	+1.38%	195,900	396億2451万	+0.88%	8.24	0.74
08/10	2,001	2,062	1,994	2,033	+0.49%	320,400	390億8618万	-0.54%	8.13	0.73
08/07	2,070	2,070	1,995	2,023	-1.89%	412,000	388億9393万	-0.98%	8.09	0.73
08/06	2,032	2,067	2,032	2,062	+1.53%	197,700	396億4373万	+0.93%	8.25	0.75
08/05	2,029	2,039	2,024	2,031	+0.84%	117,100	390億4773万	-0.39%	8.12	0.73
08/04	2,026	2,050	2,014	2,014	-0.64%	162,200	387億2089万	-1.13%	8.05	0.73
08/03	2,064	2,064	2,015	2,027	-2.03%	225,800	389億7083万	-0.44%	8.11	0.73
07/31	2,069	2,084	2,044	2,069	+0.58%	172,400	397億7832万	+1.72%	8.27	0.75
07/30	2,052	2,078	2,043	2,057	-0.77%	226,200	395億4761万	+1.38%	8.23	0.74
07/29	2,090	2,095	2,037	2,073	+0.29%	258,200	398億5522万	+2.32%	8.29	0.75
07/28	2,094	2,097	2,060	2,067	-1.29%	170,900	397億3986万	+2.23%	8.27	0.75
07/27	2,085	2,102	2,070	2,094	+1.36%	193,200	402億5896万	+3.61%	8.37	0.76
07/24	2,086	2,086	2,051	2,066	-0.39%	243,000	397億2064万	+2.33%	8.26	0.75
07/23	2,069	2,085	2,060	2,074	+0.24%	154,400	398億7445万	+2.83%	8.29	0.75
07/22	2,038	2,077	2,035	2,069	+1.67%	169,300	397億7832万	+2.73%	8.27	0.75
07/21	2,005	2,048	2,001	2,035	+2.11%	195,600	391億2464万	+1.19%	8.14	0.74
07/17	2,005	2,009	1,968	1,993	-0.99%	219,200	383億1715万	-0.9%	7.97	0.72
07/16	2,044	2,067	2,010	2,013	-1.56%	181,900	387億167万	+0.15%	8.05	0.73
07/15	2,029	2,049	2,022	2,045	+1.44%	151,100	393億1690万	+1.94%	8.18	0.74
07/14	2,010	2,026	2,000	2,016	+0.3%	112,500	387億5934万	+0.7%	8.06	0.73
07/13	2,035	2,060	2,000	2,010	-0.89%	160,200	386億4399万	+0.65%	8.04	0.73
07/10	2,040	2,051	2,028	2,028	-0.2%	118,500	389億9006万	+1.76%	8.11	0.73
07/09	2,035	2,047	2,019	2,032	-0.64%	129,700	390億6696万	+2.16%	8.13	0.73
07/08	2,053	2,062	2,028	2,045	-0.24%	94,300	393億1690万	+3.13%	8.18	0.74
07/07	2,080	2,091	2,040	2,050	-0.92%	201,800	394億1302万	+3.64%	8.2	0.74
07/06	2,030	2,082	2,026	2,069	+2.17%	267,700	397億7832万	+4.87%	8.27	0.75
07/03	2,020	2,039	2,001	2,025	+0.75%	164,000	389億3238万	+2.9%	8.1	0.73
07/02	1,975	2,019	1,970	2,010	+2.55%	163,300	386億4399万	+2.29%	8.04	0.73
07/01	1,976	1,989	1,959	1,960	-0.76%	104,000	376億8270万	-0.2%	7.84	0.71
06/30	2,011	2,015	1,975	1,975	-1.15%	141,500	379億7108万	+0.51%	7.9	0.71
06/29	1,972	1,998	1,970	1,998	+1.63%	141,600	384億1328万	+1.63%	7.99	0.72
06/26	1,965	1,973	1,952	1,966	+0.05%	139,900	377億9805万	+0.15%	7.86	0.71
06/25	1,984	1,984	1,962	1,965	-0.1%	81,500	377億7883万	+0.15%	7.86	0.71
06/24	1,994	2,001	1,955	1,967	-0.81%	136,200	378億1728万	+0.25%	7.87	0.71
06/23	2,043	2,045	1,983	1,983	-2.41%	172,800	381億2489万	+1.17%	7.93	0.72
06/22	2,045	2,051	2,026	2,032	-0.39%	172,300	390億6696万	+3.62%	8.13	0.73
06/19	2,032	2,055	2,011	2,040	+0.64%	251,100	392億2077万	+4.13%	8.16	0.74
06/18	2,008	2,040	2,007	2,027	+1.45%	235,600	389億7083万	+3.52%	8.11	0.73
06/17	2,003	2,035	1,998	1,998	+0.15%	211,400	384億1328万	+1.99%	7.99	0.72
06/16	2,033	2,034	1,995	1,995	-1.92%	236,800	383億5560万	+1.58%	7.98	0.72
06/15	2,005	2,046	2,005	2,034	+3.56%	261,900	391億541万	+3.51%	8.13	0.73
06/12	1,934	1,969	1,933	1,964	+2.34%	265,900	377億5960万	0%	7.85	0.71
06/11	1,910	1,926	1,894	1,919	-0.88%	218,600	368億9444万	-2.34%	7.67	0.69
06/10	1,897	1,936	1,896	1,936	+1.89%	199,700	372億2128万	-1.68%	7.74	0.7
06/09	1,935	1,955	1,891	1,900	-0.73%	212,300	365億2914万	-3.6%	7.6	0.69
06/08	1,923	1,934	1,896	1,914	-0.62%	221,000	367億9831万	-3.14%	7.65	0.69
06/05	1,887	1,939	1,887	1,926	+1.96%	133,400	370億2902万	-2.78%	7.7	0.69
06/04	1,900	1,914	1,886	1,889	-1.31%	113,100	363億1766万	-4.79%	7.55	0.68
06/03	1,905	1,916	1,891	1,914	+0.16%	142,300	367億9831万	-3.72%	7.65	0.69
06/02	1,930	1,933	1,894	1,911	-1.55%	269,300	367億4063万	-4.02%	7.64	0.69
06/01	1,972	1,974	1,932	1,941	-1.57%	224,100	373億1740万	-2.71%	7.76	0.7
05/29	1,971	1,997	1,958	1,972	-0.1%	125,100	379億1341万	-1.3%	7.89	0.71
05/28	1,973	1,995	1,958	1,974	-0.1%	135,100	379億5186万	-1.35%	7.89	0.71
05/27	2,017	2,017	1,973	1,976	-1.25%	181,700	379億9031万	-1.4%	7.9	0.71
05/26	1,958	2,031	1,939	2,001	+2.99%	341,600	384億7096万	-0.25%	8	0.72
05/25	1,973	1,994	1,943	1,943	+0.21%	191,000	373億5586万	-3.24%	7.77	0.7
05/22	1,954	1,955	1,920	1,939	-0.31%	156,900	372億7895万	-3.63%	7.75	0.7
05/21	1,960	1,966	1,938	1,945	+0.36%	121,500	373億9431万	-3.52%	7.78	0.7
05/20	1,985	1,985	1,890	1,938	-2.91%	435,100	372億5973万	-4.11%	7.75	0.7
05/19	1,989	2,020	1,988	1,996	+0.96%	162,100	383億7483万	-1.58%	7.98	0.72
05/18	2,016	2,021	1,974	1,977	-1.89%	267,400	380億954万	-2.9%	7.91	0.71
05/15	2,067	2,076	1,997	2,015	-1.8%	289,100	387億4012万	-1.27%	8.06	0.73
05/14	2,117	2,123	2,052	2,052	-3.98%	369,100	394億5148万	+0.29%	8.21	0.74
05/13	2,006	2,185	1,973	2,137	+6.53%	672,100	410億8567万	+4.29%	8.55	0.77
05/12	2,011	2,032	1,997	2,006	+0.15%	178,500	385億6709万	-2.1%	8.02	0.72
05/11	2,006	2,024	1,999	2,003	0%	124,100	385億941万	-2.53%	8.01	0.72
05/08	2,012	2,013	1,973	2,003	-0.25%	198,400	385億941万	-2.67%	8.01	0.72
05/07	2,035	2,049	2,008	2,008	+0.15%	183,100	386億554万	-2.62%	8.03	0.72
05/01	2,010	2,017	1,980	2,005	-0.2%	138,900	385億4786万	-3.19%	8.02	0.72
04/30	2,042	2,042	1,998	2,009	-2.05%	181,000	386億2476万	-3.41%	8.03	0.72
04/28	1,980	2,051	1,980	2,051	+2.96%	233,100	394億3225万	-1.87%	8.2	0.74
04/27	1,987	2,005	1,960	1,992	+0.3%	165,000	382億9792万	-5.01%	7.97	0.72
04/24	2,017	2,018	1,975	1,986	-1%	181,200	381億8257万	-5.52%	7.94	0.72
04/23	2,001	2,012	1,980	2,006	+0.3%	228,800	385億6709万	-4.97%	8.02	0.72
04/22	2,019	2,021	1,994	2,000	-1.38%	265,700	384億5173万	-5.75%	8	0.72
04/21	2,047	2,050	2,022	2,028	-0.69%	126,500	389億9006万	-4.83%	8.11	0.73
04/20	2,045	2,063	2,034	2,042	+0.54%	134,600	392億5922万	-4.49%	8.17	0.74
04/17	2,031	2,040	2,017	2,031	-0.25%	161,000	390億4773万	-5.31%	8.12	0.73
04/16	2,034	2,051	2,020	2,036	-0.63%	192,000	391億4386万	-5.48%	8.14	0.73
04/15	2,045	2,065	2,030	2,049	+0.49%	184,000	393億9380万	-5.36%	8.19	0.74
04/14	2,052	2,055	2,022	2,039	-0.1%	174,900	392億154万	-6.3%	8.15	0.74
04/13	2,071	2,092	2,028	2,041	-2.16%	163,300	392億3999万	-6.59%	8.16	0.74
04/10	2,125	2,131	2,078	2,086	-1.23%	167,700	401億516万	-5.1%	8.34	0.75

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	2,181 2026/9/4		402,900	419億3161万

飛島 HD（256A）の時価総額の推移

2026/04/10～2026/09/04

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート