飛島 HD（256A）の株価チャート

株価

4/3

前日 (4/2): 2,147
始値: 2,150
高値: 2,159
安値: 2,126
終値 -0.88%: 2,128
出来高 -29.91%: 127,700

乖離率

株価（5日） 移動平均値: +0.33%
2,121
株価（25日） 移動平均値: -6.05%
2,265
出来高（5日） 移動平均値: -47.37%
242,620

2025/11/05～2026/04/03

株価推移

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
04/03	2,150	2,159	2,126	2,128	-0.88%	127,700	409億1264万	-6.05%	10.45	0.77
04/02	2,188	2,221	2,135	2,147	-0.37%	182,200	412億7793万	-5.87%	10.54	0.78
04/01	2,141	2,170	2,128	2,155	+3.61%	219,000	414億3174万	-6.06%	10.58	0.78
03/31	2,087	2,116	2,060	2,080	-0.62%	226,400	399億8980万	-9.88%	10.21	0.75
03/30	2,050	2,104	2,027	2,093	-6.23%	457,800	402億3974万	-9.98%	10.28	0.76
03/27	2,204	2,249	2,204	2,232	-0.45%	422,600	429億1213万	-4.78%	10.96	0.81
03/26	2,269	2,269	2,216	2,242	-0.75%	205,500	431億439万	-4.84%	11.01	0.81
03/25	2,236	2,271	2,226	2,259	+2.31%	226,500	434億3123万	-4.56%	11.09	0.82
03/24	2,197	2,215	2,173	2,208	+3.61%	233,700	424億5071万	-7.15%	10.84	0.8
03/23	2,175	2,175	2,105	2,131	-3.57%	408,900	409億7032万	-10.95%	10.47	0.77
03/19	2,235	2,243	2,205	2,210	-3.07%	233,500	424億8916万	-8.41%	10.85	0.8
03/18	2,227	2,280	2,227	2,280	+3.03%	235,700	438億3497万	-6.25%	11.2	0.83
03/17	2,234	2,250	2,213	2,213	+0.27%	155,300	425億4684万	-9.53%	10.87	0.8
03/16	2,205	2,234	2,188	2,207	-0.81%	181,500	424億3149万	-10.28%	10.84	0.8
03/13	2,220	2,244	2,120	2,225	-1.2%	251,500	427億7755万	-9.96%	10.93	0.81
03/12	2,301	2,314	2,236	2,252	-2.93%	242,700	432億9665万	-9.23%	11.06	0.82
03/11	2,340	2,359	2,320	2,320	-0.09%	162,200	446億401万	-6.79%	11.39	0.84
03/10	2,313	2,339	2,290	2,322	+2.61%	213,700	446億4246万	-6.82%	11.4	0.84
03/09	2,250	2,276	2,206	2,263	-4.51%	378,600	435億813万	-9.33%	11.11	0.82
03/06	2,375	2,395	2,345	2,370	-1.82%	199,000	455億6530万	-5.31%	11.64	0.86
03/05	2,430	2,454	2,380	2,414	+3.61%	177,100	464億1124万	-3.63%	11.86	0.88
03/04	2,400	2,407	2,285	2,330	-4.51%	442,800	447億9627万	-7.1%	11.44	0.85
03/03	2,520	2,539	2,440	2,440	-2.94%	242,400	469億1111万	-2.94%	11.98	0.89
03/02	2,539	2,540	2,479	2,514	-2.75%	281,200	483億3383万	-0.24%	12.35	0.91
02/27	2,530	2,592	2,530	2,585	+2.46%	214,600	496億9886万	+2.5%	12.69	0.94
02/26	2,493	2,535	2,489	2,523	+1.24%	212,300	485億686万	+0.08%	12.39	0.92
02/25	2,505	2,511	2,474	2,492	-0.28%	157,500	479億1086万	-1.19%	12.24	0.9
02/24	2,526	2,526	2,466	2,499	-0.48%	179,600	480億4544万	-1.03%	12.27	0.91
02/20	2,531	2,537	2,500	2,511	-1.37%	150,000	482億7615万	-0.67%	12.33	0.91
02/19	2,550	2,557	2,506	2,546	-0.16%	130,900	489億4905万	+0.63%	12.5	0.92
02/18	2,530	2,554	2,524	2,550	+1.27%	109,300	490億2596万	+0.87%	12.52	0.93
02/17	2,533	2,553	2,496	2,518	-0.67%	157,500	484億1073万	-0.32%	12.37	0.91
02/16	2,567	2,567	2,521	2,535	-1.25%	165,700	487億3757万	+0.48%	12.45	0.92
02/13	2,650	2,661	2,532	2,567	-3.13%	360,900	493億5280万	+1.91%	12.61	0.93
02/12	2,682	2,684	2,557	2,650	-0.75%	472,500	509億4855万	+5.45%	13.01	0.96
02/10	2,649	2,684	2,633	2,670	+1.48%	307,500	513億3306万	+6.63%	13.11	0.97
02/09	2,650	2,661	2,611	2,631	+2.89%	364,600	505億8325万	+5.62%	12.92	0.95
02/06	2,500	2,568	2,483	2,557	+2.65%	193,600	491億6054万	+3.1%	12.56	0.93
02/05	2,487	2,496	2,468	2,491	+1.01%	133,300	478億9163万	+0.77%	12.23	0.9
02/04	2,454	2,486	2,443	2,466	+0.24%	116,800	474億1099万	-0.04%	12.11	0.89
02/03	2,425	2,471	2,425	2,460	+2.46%	174,700	472億9563万	-0.16%	12.08	0.89
02/02	2,447	2,483	2,393	2,401	-1.07%	226,600	461億6130万	-2.36%	11.79	0.87
01/30	2,425	2,437	2,406	2,427	+0.04%	108,100	466億6118万	-1.18%	11.92	0.88
01/29	2,422	2,441	2,377	2,426	+0.17%	159,100	466億4195万	-1.02%	11.91	0.88
01/28	2,461	2,461	2,405	2,422	-2.54%	171,400	465億6505万	-0.98%	11.89	0.88
01/27	2,485	2,498	2,435	2,485	0%	175,700	477億7628万	+1.84%	12.2	0.9
01/26	2,553	2,560	2,485	2,485	-3.94%	253,800	477億7628万	+2.22%	12.2	0.9
01/23	2,590	2,606	2,580	2,587	+0.43%	205,000	497億3732万	+6.77%	12.7	0.94
01/22	2,552	2,586	2,543	2,576	+1.18%	206,300	495億2583万	+6.89%	12.65	0.93
01/21	2,520	2,552	2,518	2,546	-0.62%	152,600	489億4905万	+6.17%	12.5	0.92
01/20	2,562	2,580	2,538	2,562	+0.04%	194,200	492億5667万	+7.42%	12.58	0.93
01/19	2,556	2,580	2,523	2,561	-0.27%	208,600	492億3744万	+7.97%	12.58	0.93
01/16	2,543	2,568	2,517	2,568	+0.67%	135,500	493億7202万	+8.81%	12.61	0.93
01/15	2,513	2,571	2,513	2,551	+1.88%	317,900	490億4518万	+8.65%	12.53	0.93
01/14	2,500	2,515	2,488	2,504	+0.44%	183,300	481億4157万	+7.19%	12.3	0.91
01/13	2,468	2,501	2,452	2,493	+1.71%	246,100	479億3008万	+7.13%	12.24	0.9
01/09	2,446	2,460	2,434	2,451	+0.49%	88,500	471億2260万	+5.78%	12.04	0.89
01/08	2,416	2,468	2,416	2,439	+0.58%	191,500	468億9189万	+5.68%	11.98	0.89
01/07	2,400	2,431	2,397	2,425	+0.41%	156,200	466億2272万	+5.48%	11.91	0.88
01/06	2,360	2,439	2,360	2,415	+2.46%	312,000	464億3047万	+5.18%	11.86	0.88
01/05	2,371	2,381	2,351	2,357	+0.04%	174,000	453億1537万	+2.93%	11.58	0.86
2025
12/30	2,343	2,374	2,331	2,356	+0.21%	141,700	452億9614万	+3.11%	11.57	0.86
12/29	2,348	2,370	2,340	2,351	-0.04%	189,900	452億1万	+3.2%	11.55	0.85
12/26	2,392	2,409	2,308	2,352	-1.88%	302,900	452億1924万	+3.61%	11.55	0.85
12/25	2,360	2,405	2,346	2,397	+2.66%	296,100	460億8440万	+6.06%	11.77	0.87
12/24	2,330	2,345	2,327	2,335	+0.65%	107,900	448億9240万	+3.92%	11.47	0.85
12/23	2,304	2,332	2,296	2,320	+0.69%	71,100	446億401万	+3.71%	11.39	0.84
12/22	2,326	2,343	2,286	2,304	-0.09%	157,600	442億9639万	+3.36%	11.31	0.84
12/19	2,268	2,317	2,267	2,306	+1.68%	192,900	443億3485万	+3.73%	11.32	0.84
12/18	2,266	2,282	2,242	2,268	-0.4%	149,500	436億426万	+2.3%	11.14	0.82
12/17	2,273	2,285	2,251	2,277	+0.4%	114,400	437億7730万	+3.08%	11.18	0.83
12/16	2,277	2,285	2,258	2,268	-0.4%	129,000	436億426万	+2.76%	11.14	0.82
12/15	2,263	2,277	2,248	2,277	+0.62%	112,800	437億7730万	+3.31%	11.18	0.83
12/12	2,227	2,278	2,223	2,263	+2.17%	154,100	435億813万	+2.91%	11.11	0.82
12/11	2,256	2,258	2,199	2,215	-1.47%	150,000	425億8529万	+0.91%	10.88	0.8
12/10	2,266	2,270	2,232	2,248	-0.31%	173,100	432億1975万	+2.6%	11.04	0.82
12/09	2,290	2,306	2,238	2,255	-1.31%	206,000	433億5433万	+3.11%	11.07	0.82
12/08	2,250	2,288	2,241	2,285	+1.74%	149,800	439億3110万	+4.77%	11.22	0.83
12/05	2,275	2,285	2,239	2,246	-1.23%	188,800	431億8129万	+3.31%	11.03	0.82
12/04	2,245	2,289	2,244	2,274	+1.79%	203,200	437億1962万	+4.84%	11.17	0.83
12/03	2,234	2,250	2,225	2,234	+0.31%	143,200	429億5058万	+3.33%	10.97	0.81
12/02	2,227	2,255	2,216	2,227	+0.23%	191,400	428億1600万	+3.1%	10.94	0.81
12/01	2,351	2,355	2,213	2,222	-4.88%	378,500	427億1987万	+3.01%	10.91	0.81
11/28	2,267	2,362	2,260	2,336	+3.13%	349,200	449億1162万	+8.4%	11.47	0.85
11/27	2,270	2,305	2,256	2,265	+0.62%	210,300	435億4659万	+5.45%	11.12	0.82
11/26	2,182	2,264	2,180	2,251	+3.68%	379,800	432億7742万	+5.14%	11.05	0.82
11/25	2,153	2,198	2,153	2,171	+1.12%	165,800	417億3935万	+1.64%	10.66	0.79
11/21	2,105	2,147	2,101	2,147	+1.56%	112,800	412億7793万	+0.61%	10.54	0.78
11/20	2,098	2,135	2,093	2,114	+1.88%	139,900	406億4348万	-0.89%	10.38	0.77
11/19	2,086	2,094	2,062	2,075	-0.62%	128,600	398億9367万	-2.72%	10.19	0.75
11/18	2,104	2,112	2,074	2,088	-1.09%	182,400	401億4361万	-2.16%	10.25	0.76
11/17	2,155	2,168	2,106	2,111	-2.09%	162,200	405億8580万	-1.08%	10.37	0.77
11/14	2,125	2,180	2,105	2,156	+0.7%	168,200	414億5097万	+1.03%	10.59	0.78
11/13	2,138	2,156	2,119	2,141	+2.39%	237,700	411億6258万	+0.28%	10.51	0.78
11/12	2,217	2,255	2,041	2,091	-5.43%	668,400	402億128万	-2.11%	10.27	0.76
11/11	2,199	2,211	2,166	2,211	+0.68%	110,200	425億839万	+3.37%	10.86	0.8
11/10	2,176	2,200	2,176	2,196	+1.67%	93,700	422億2000万	+2.91%	10.78	0.8
11/07	2,148	2,164	2,140	2,160	0%	75,100	415億2787万	+1.41%	10.61	0.78
11/06	2,140	2,180	2,133	2,160	+1.89%	113,900	415億2787万	+1.46%	10.61	0.78
11/05	2,130	2,130	2,061	2,120	-1.07%	162,900	407億5884万	-0.42%	10.41	0.77

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2025年 3月期	1,809 3/6	1,391 10/1	346,900 10/2	+9.24% 4/23	-14.3% 4/7
最新	2,128 2026/4/3		127,700	-6.05% 2,265

年間値上がり率

2025/12/30 vs 2024/12/30: 44%（1.44倍）
2026/04/03 vs 2025/12/30: -10%（0.9倍）
過去安値 1,391円（2024/10/01）: 53%（1.53倍）
2,128円（4/3）

飛島 HD（256A）の株価チャート

株価

4/3

乖離率

2025/11/05～2026/04/03

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート