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
07/10	2,040	2,051	2,028	2,028	-0.2%	118,500	389億9006万	+1.76%
07/09	2,035	2,047	2,019	2,032	-0.64%	129,700	390億6696万	+2.16%
07/08	2,053	2,062	2,028	2,045	-0.24%	94,300	393億1690万	+3.13%
07/07	2,080	2,091	2,040	2,050	-0.92%	201,800	394億1302万	+3.64%
07/06	2,030	2,082	2,026	2,069	+2.17%	267,700	397億7832万	+4.87%
07/03	2,020	2,039	2,001	2,025	+0.75%	164,000	389億3238万	+2.9%
07/02	1,975	2,019	1,970	2,010	+2.55%	163,300	386億4399万	+2.29%
07/01	1,976	1,989	1,959	1,960	-0.76%	104,000	376億8270万	-0.2%
06/30	2,011	2,015	1,975	1,975	-1.15%	141,500	379億7108万	+0.51%
06/29	1,972	1,998	1,970	1,998	+1.63%	141,600	384億1328万	+1.63%
06/26	1,965	1,973	1,952	1,966	+0.05%	139,900	377億9805万	+0.15%
06/25	1,984	1,984	1,962	1,965	-0.1%	81,500	377億7883万	+0.15%
06/24	1,994	2,001	1,955	1,967	-0.81%	136,200	378億1728万	+0.25%
06/23	2,043	2,045	1,983	1,983	-2.41%	172,800	381億2489万	+1.17%
06/22	2,045	2,051	2,026	2,032	-0.39%	172,300	390億6696万	+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	392億2077万	+4.13%
06/18	2,008	2,040	2,007	2,027	+1.45%	235,600	389億7083万	+3.52%
06/17	2,003	2,035	1,998	1,998	+0.15%	211,400	384億1328万	+1.99%
06/16	2,033	2,034	1,995	1,995	-1.92%	236,800	383億5560万	+1.58%
06/15	2,005	2,046	2,005	2,034	+3.56%	261,900	391億541万	+3.51%
06/12	1,934	1,969	1,933	1,964	+2.34%	265,900	377億5960万	0%
06/11	1,910	1,926	1,894	1,919	-0.88%	218,600	368億9444万	-2.34%
06/10	1,897	1,936	1,896	1,936	+1.89%	199,700	372億2128万	-1.68%
06/09	1,935	1,955	1,891	1,900	-0.73%	212,300	365億2914万	-3.6%
06/08	1,923	1,934	1,896	1,914	-0.62%	221,000	367億9831万	-3.14%
06/05	1,887	1,939	1,887	1,926	+1.96%	133,400	370億2902万	-2.78%
06/04	1,900	1,914	1,886	1,889	-1.31%	113,100	363億1766万	-4.79%
06/03	1,905	1,916	1,891	1,914	+0.16%	142,300	367億9831万	-3.72%
06/02	1,930	1,933	1,894	1,911	-1.55%	269,300	367億4063万	-4.02%
06/01	1,972	1,974	1,932	1,941	-1.57%	224,100	373億1740万	-2.71%
05/29	1,971	1,997	1,958	1,972	-0.1%	125,100	379億1341万	-1.3%
05/28	1,973	1,995	1,958	1,974	-0.1%	135,100	379億5186万	-1.35%
05/27	2,017	2,017	1,973	1,976	-1.25%	181,700	379億9031万	-1.4%
05/26	1,958	2,031	1,939	2,001	+2.99%	341,600	384億7096万	-0.25%
05/25	1,973	1,994	1,943	1,943	+0.21%	191,000	373億5586万	-3.24%
05/22	1,954	1,955	1,920	1,939	-0.31%	156,900	372億7895万	-3.63%
05/21	1,960	1,966	1,938	1,945	+0.36%	121,500	373億9431万	-3.52%
05/20	1,985	1,985	1,890	1,938	-2.91%	435,100	372億5973万	-4.11%
05/19	1,989	2,020	1,988	1,996	+0.96%	162,100	383億7483万	-1.58%
05/18	2,016	2,021	1,974	1,977	-1.89%	267,400	380億954万	-2.9%
05/15	2,067	2,076	1,997	2,015	-1.8%	289,100	387億4012万	-1.27%
05/14	2,117	2,123	2,052	2,052	-3.98%	369,100	394億5148万	+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	410億8567万	+4.29%
05/12	2,011	2,032	1,997	2,006	+0.15%	178,500	385億6709万	-2.1%
05/11	2,006	2,024	1,999	2,003	0%	124,100	385億941万	-2.53%
05/08	2,012	2,013	1,973	2,003	-0.25%	198,400	385億941万	-2.67%
05/07	2,035	2,049	2,008	2,008	+0.15%	183,100	386億554万	-2.62%
05/01	2,010	2,017	1,980	2,005	-0.2%	138,900	385億4786万	-3.19%
04/30	2,042	2,042	1,998	2,009	-2.05%	181,000	386億2476万	-3.41%
04/28	1,980	2,051	1,980	2,051	+2.96%	233,100	394億3225万	-1.87%
04/27	1,987	2,005	1,960	1,992	+0.3%	165,000	382億9792万	-5.01%
04/24	2,017	2,018	1,975	1,986	-1%	181,200	381億8257万	-5.52%
04/23	2,001	2,012	1,980	2,006	+0.3%	228,800	385億6709万	-4.97%
04/22	2,019	2,021	1,994	2,000	-1.38%	265,700	384億5173万	-5.75%
04/21	2,047	2,050	2,022	2,028	-0.69%	126,500	389億9006万	-4.83%
04/20	2,045	2,063	2,034	2,042	+0.54%	134,600	392億5922万	-4.49%
04/17	2,031	2,040	2,017	2,031	-0.25%	161,000	390億4773万	-5.31%
04/16	2,034	2,051	2,020	2,036	-0.63%	192,000	391億4386万	-5.48%
04/15	2,045	2,065	2,030	2,049	+0.49%	184,000	393億9380万	-5.36%
04/14	2,052	2,055	2,022	2,039	-0.1%	174,900	392億154万	-6.3%
04/13	2,071	2,092	2,028	2,041	-2.16%	163,300	392億3999万	-6.59%
04/10	2,125	2,131	2,078	2,086	-1.23%	167,700	401億516万	-5.1%
04/09	2,180	2,180	2,112	2,112	-3.12%	170,300	406億503万	-4.48%
04/08	2,172	2,180	2,157	2,180	+2.83%	128,600	419億1239万	-1.8%
04/07	2,130	2,145	2,105	2,120	-0.19%	123,000	407億5884万	-4.98%
04/06	2,127	2,149	2,121	2,124	-0.19%	116,800	408億3574万	-5.43%
04/03	2,150	2,159	2,126	2,128	-0.88%	127,700	409億1264万	-6.05%
04/02	2,188	2,221	2,135	2,147	-0.37%	182,200	412億7793万	-5.87%
04/01	2,141	2,170	2,128	2,155	+3.61%	219,000	414億3174万	-6.06%
03/31	2,087	2,116	2,060	2,080	-0.62%	226,400	399億8980万	-9.88%
03/30	2,050	2,104	2,027	2,093	-6.23%	457,800	402億3974万	-9.98%
03/27	2,204	2,249	2,204	2,232	-0.45%	422,600	429億1213万	-4.78%
03/26	2,269	2,269	2,216	2,242	-0.75%	205,500	431億439万	-4.84%
03/25	2,236	2,271	2,226	2,259	+2.31%	226,500	434億3123万	-4.56%
03/24	2,197	2,215	2,173	2,208	+3.61%	233,700	424億5071万	-7.15%
03/23	2,175	2,175	2,105	2,131	-3.57%	408,900	409億7032万	-10.95%
03/19	2,235	2,243	2,205	2,210	-3.07%	233,500	424億8916万	-8.41%
03/18	2,227	2,280	2,227	2,280	+3.03%	235,700	438億3497万	-6.25%
03/17	2,234	2,250	2,213	2,213	+0.27%	155,300	425億4684万	-9.53%
03/16	2,205	2,234	2,188	2,207	-0.81%	181,500	424億3149万	-10.28%
03/13	2,220	2,244	2,120	2,225	-1.2%	251,500	427億7755万	-9.96%
03/12	2,301	2,314	2,236	2,252	-2.93%	242,700	432億9665万	-9.23%
03/11	2,340	2,359	2,320	2,320	-0.09%	162,200	446億401万	-6.79%
03/10	2,313	2,339	2,290	2,322	+2.61%	213,700	446億4246万	-6.82%
03/09	2,250	2,276	2,206	2,263	-4.51%	378,600	435億813万	-9.33%
03/06	2,375	2,395	2,345	2,370	-1.82%	199,000	455億6530万	-5.31%
03/05	2,430	2,454	2,380	2,414	+3.61%	177,100	464億1124万	-3.63%
03/04	2,400	2,407	2,285	2,330	-4.51%	442,800	447億9627万	-7.1%
03/03	2,520	2,539	2,440	2,440	-2.94%	242,400	469億1111万	-2.94%
03/02	2,539	2,540	2,479	2,514	-2.75%	281,200	483億3383万	-0.24%
02/27	2,530	2,592	2,530	2,585	+2.46%	214,600	496億9886万	+2.5%
02/26	2,493	2,535	2,489	2,523	+1.24%	212,300	485億686万	+0.08%
02/25	2,505	2,511	2,474	2,492	-0.28%	157,500	479億1086万	-1.19%
02/24	11:00 財務上の特約が付されたコミットメントライン契約に基づく借入の実施について
02/24	2,526	2,526	2,466	2,499	-0.48%	179,600	480億4544万	-1.03%
02/20	2,531	2,537	2,500	2,511	-1.37%	150,000	482億7615万	-0.67%
02/19	2,550	2,557	2,506	2,546	-0.16%	130,900	489億4905万	+0.63%
02/18	2,530	2,554	2,524	2,550	+1.27%	109,300	490億2596万	+0.87%
02/17	2,533	2,553	2,496	2,518	-0.67%	157,500	484億1073万	-0.32%
02/16	2,567	2,567	2,521	2,535	-1.25%	165,700	487億3757万	+0.48%
02/13	2,650	2,661	2,532	2,567	-3.13%	360,900	493億5280万	+1.91%
02/12	13:00 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/12	13:00 たち建設株式会社の株式取得に関するお知らせ

飛島 HD（256A）のIR情報・決算資料

2026/02/13～2026/07/10

IR情報＆株価推移

開示資料

決算

株式

チャート