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	2,286	2,313	2,273	2,279	-0.83%	181,700	-	+1.7%
10/01	2,301	2,306	2,277	2,298	-1.25%	189,400	-	+2.77%
09/30	2,280	2,327	2,268	2,327	+2.87%	205,500	-	+4.3%
09/29	2,276	2,276	2,243	2,262	-0.79%	141,700	-	+1.75%
09/28	2,328	2,333	2,275	2,280	-1.98%	210,900	-	+2.8%
09/25	2,315	2,346	2,308	2,326	+1.31%	232,800	-	+5.2%
09/24	2,271	2,335	2,270	2,296	+0.83%	248,000	-	+4.17%
09/18	2,280	2,292	2,251	2,277	+0.22%	168,700	-	+3.64%
09/17	2,344	2,395	2,253	2,272	-2.91%	472,700	-	+3.7%
09/16	2,305	2,344	2,304	2,340	+1.39%	214,800	-	+7.19%
09/15	2,290	2,324	2,275	2,308	+1.01%	282,500	-	+6.26%
09/14	2,264	2,310	2,262	2,285	+0.97%	320,200	-	+5.74%
09/11	2,208	2,284	2,207	2,263	+1.16%	417,700	-	+5.26%
09/10	13:00 財務上の特約が付された金銭消費貸借契約(ポジティブ・インパクトファイナンス)締結に関するお知らせ
09/10	2,210	2,239	2,192	2,237	+0.99%	239,500	-	+4.44%
09/09	2,208	2,246	2,200	2,215	+0.09%	251,800	-	+3.8%
09/08	2,221	2,246	2,213	2,213	-0.05%	220,300	-	+4.09%
09/07	2,189	2,252	2,189	2,214	+1.51%	387,500	-	+4.48%
09/04	2,110	2,203	2,110	2,181	+3.46%	402,900	-	+3.22%
09/03	2,150	2,150	2,102	2,108	-1.45%	289,600	-	0%
09/02	2,162	2,167	2,134	2,139	-1.97%	282,200	-	+1.57%
09/01	2,174	2,191	2,158	2,182	+0.32%	200,600	-	+3.71%
08/31	2,179	2,179	2,155	2,175	-0.28%	233,000	-	+3.57%
08/28	2,180	2,193	2,170	2,181	-0.32%	113,800	-	+4.06%
08/27	2,184	2,197	2,175	2,188	+0.18%	114,900	-	+4.64%
08/26	2,162	2,192	2,154	2,184	+1.39%	187,300	-	+4.65%
08/25	2,162	2,173	2,138	2,154	-0.37%	228,000	-	+3.51%
08/24	2,148	2,172	2,138	2,162	+1.26%	206,400	-	+4.24%
08/21	2,120	2,135	2,114	2,135	0%	112,800	-	+3.24%
08/20	2,119	2,135	2,108	2,135	+1.67%	144,800	-	+3.39%
08/19	2,134	2,134	2,085	2,100	-2.1%	380,900	-	+1.94%
08/18	2,142	2,175	2,124	2,145	+0.14%	239,100	-	+4.33%
08/17	2,131	2,150	2,122	2,142	+1.09%	266,300	-	+4.39%
08/14	2,076	2,129	2,074	2,119	+2.32%	288,900	-	+3.52%
08/13	2,064	2,083	2,057	2,071	+0.49%	175,600	-	+1.32%
08/12	2,035	2,066	2,035	2,061	+1.38%	195,900	-	+0.88%
08/10	2,001	2,062	1,994	2,033	+0.49%	320,400	-	-0.54%
08/07	13:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
08/07	2,070	2,070	1,995	2,023	-1.89%	412,000	-	-0.98%
08/06	2,032	2,067	2,032	2,062	+1.53%	197,700	-	+0.93%
08/05	2,029	2,039	2,024	2,031	+0.84%	117,100	-	-0.39%
08/04	2,026	2,050	2,014	2,014	-0.64%	162,200	-	-1.13%
08/03	2,064	2,064	2,015	2,027	-2.03%	225,800	-	-0.44%
07/31	2,069	2,084	2,044	2,069	+0.58%	172,400	-	+1.72%
07/30	2,052	2,078	2,043	2,057	-0.77%	226,200	-	+1.38%
07/29	2,090	2,095	2,037	2,073	+0.29%	258,200	-	+2.32%
07/28	2,094	2,097	2,060	2,067	-1.29%	170,900	-	+2.23%
07/27	2,085	2,102	2,070	2,094	+1.36%	193,200	-	+3.61%
07/24	2,086	2,086	2,051	2,066	-0.39%	243,000	-	+2.33%
07/23	2,069	2,085	2,060	2,074	+0.24%	154,400	-	+2.83%
07/22	2,038	2,077	2,035	2,069	+1.67%	169,300	-	+2.73%
07/21	2,005	2,048	2,001	2,035	+2.11%	195,600	-	+1.19%
07/17	2,005	2,009	1,968	1,993	-0.99%	219,200	-	-0.9%
07/16	2,044	2,067	2,010	2,013	-1.56%	181,900	-	+0.15%
07/15	2,029	2,049	2,022	2,045	+1.44%	151,100	-	+1.94%
07/14	2,010	2,026	2,000	2,016	+0.3%	112,500	-	+0.7%
07/13	2,035	2,060	2,000	2,010	-0.89%	160,200	-	+0.65%
07/10	2,040	2,051	2,028	2,028	-0.2%	118,500	-	+1.76%
07/09	2,035	2,047	2,019	2,032	-0.64%	129,700	-	+2.16%
07/08	2,053	2,062	2,028	2,045	-0.24%	94,300	-	+3.13%
07/07	2,080	2,091	2,040	2,050	-0.92%	201,800	-	+3.64%
07/06	2,030	2,082	2,026	2,069	+2.17%	267,700	-	+4.87%
07/03	2,020	2,039	2,001	2,025	+0.75%	164,000	-	+2.9%
07/02	1,975	2,019	1,970	2,010	+2.55%	163,300	-	+2.29%
07/01	1,976	1,989	1,959	1,960	-0.76%	104,000	-	-0.2%
06/30	2,011	2,015	1,975	1,975	-1.15%	141,500	-	+0.51%
06/29	1,972	1,998	1,970	1,998	+1.63%	141,600	-	+1.63%
06/26	1,965	1,973	1,952	1,966	+0.05%	139,900	-	+0.15%
06/25	1,984	1,984	1,962	1,965	-0.1%	81,500	-	+0.15%
06/24	1,994	2,001	1,955	1,967	-0.81%	136,200	-	+0.25%
06/23	2,043	2,045	1,983	1,983	-2.41%	172,800	-	+1.17%
06/22	2,045	2,051	2,026	2,032	-0.39%	172,300	-	+3.62%
06/19	13:00 連結子会社からの配当金受領に関するお知らせ
06/19	2,032	2,055	2,011	2,040	+0.64%	251,100	-	+4.13%
06/18	2,008	2,040	2,007	2,027	+1.45%	235,600	-	+3.52%
06/17	2,003	2,035	1,998	1,998	+0.15%	211,400	-	+1.99%
06/16	2,033	2,034	1,995	1,995	-1.92%	236,800	-	+1.58%
06/15	2,005	2,046	2,005	2,034	+3.56%	261,900	-	+3.51%
06/12	1,934	1,969	1,933	1,964	+2.34%	265,900	-	0%
06/11	1,910	1,926	1,894	1,919	-0.88%	218,600	-	-2.34%
06/10	1,897	1,936	1,896	1,936	+1.89%	199,700	-	-1.68%
06/09	1,935	1,955	1,891	1,900	-0.73%	212,300	-	-3.6%
06/08	1,923	1,934	1,896	1,914	-0.62%	221,000	-	-3.14%
06/05	1,887	1,939	1,887	1,926	+1.96%	133,400	-	-2.78%
06/04	1,900	1,914	1,886	1,889	-1.31%	113,100	-	-4.79%
06/03	1,905	1,916	1,891	1,914	+0.16%	142,300	-	-3.72%
06/02	1,930	1,933	1,894	1,911	-1.55%	269,300	-	-4.02%
06/01	1,972	1,974	1,932	1,941	-1.57%	224,100	-	-2.71%
05/29	1,971	1,997	1,958	1,972	-0.1%	125,100	-	-1.3%
05/28	1,973	1,995	1,958	1,974	-0.1%	135,100	-	-1.35%
05/27	2,017	2,017	1,973	1,976	-1.25%	181,700	-	-1.4%
05/26	1,958	2,031	1,939	2,001	+2.99%	341,600	-	-0.25%
05/25	1,973	1,994	1,943	1,943	+0.21%	191,000	-	-3.24%
05/22	1,954	1,955	1,920	1,939	-0.31%	156,900	-	-3.63%
05/21	1,960	1,966	1,938	1,945	+0.36%	121,500	-	-3.52%
05/20	1,985	1,985	1,890	1,938	-2.91%	435,100	-	-4.11%
05/19	1,989	2,020	1,988	1,996	+0.96%	162,100	-	-1.58%
05/18	2,016	2,021	1,974	1,977	-1.89%	267,400	-	-2.9%
05/15	2,067	2,076	1,997	2,015	-1.8%	289,100	-	-1.27%
05/14	2,117	2,123	2,052	2,052	-3.98%	369,100	-	+0.29%
05/13	13:00 剰余金の配当(増配)に関するお知らせ
05/13	13:00 公認会計士等の異動に関するお知らせ
05/13	13:00 2026年3月期決算短信〔日本基準〕(連結)
05/13	2,006	2,185	1,973	2,137	+6.53%	672,100	-	+4.29%
05/12	2,011	2,032	1,997	2,006	+0.15%	178,500	-	-2.1%
05/11	2,006	2,024	1,999	2,003	0%	124,100	-	-2.53%

飛島 HD（256A）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート