飛島 HD（256A）のPER（株価収益率）の推移

2025年3月31日: 8.46倍
2026年3月31日: 8.22倍

2026/02/13～2026/07/10

株価＆PER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
07/10	2,040	2,051	2,028	2,028	-0.2%	118,500	389億9006万	+1.76%	8.09	0.71
07/09	2,035	2,047	2,019	2,032	-0.64%	129,700	390億6696万	+2.16%	8.11	0.72
07/08	2,053	2,062	2,028	2,045	-0.24%	94,300	393億1690万	+3.13%	8.16	0.72
07/07	2,080	2,091	2,040	2,050	-0.92%	201,800	394億1302万	+3.64%	8.18	0.72
07/06	2,030	2,082	2,026	2,069	+2.17%	267,700	397億7832万	+4.87%	8.26	0.73
07/03	2,020	2,039	2,001	2,025	+0.75%	164,000	389億3238万	+2.9%	8.08	0.71
07/02	1,975	2,019	1,970	2,010	+2.55%	163,300	386億4399万	+2.29%	8.02	0.71
07/01	1,976	1,989	1,959	1,960	-0.76%	104,000	376億8270万	-0.2%	7.82	0.69
06/30	2,011	2,015	1,975	1,975	-1.15%	141,500	379億7108万	+0.51%	7.88	0.7
06/29	1,972	1,998	1,970	1,998	+1.63%	141,600	384億1328万	+1.63%	7.97	0.7
06/26	1,965	1,973	1,952	1,966	+0.05%	139,900	377億9805万	+0.15%	7.84	0.69
06/25	1,984	1,984	1,962	1,965	-0.1%	81,500	377億7883万	+0.15%	7.84	0.69
06/24	1,994	2,001	1,955	1,967	-0.81%	136,200	378億1728万	+0.25%	7.85	0.69
06/23	2,043	2,045	1,983	1,983	-2.41%	172,800	381億2489万	+1.17%	7.91	0.7
06/22	2,045	2,051	2,026	2,032	-0.39%	172,300	390億6696万	+3.62%	8.11	0.72
06/19	2,032	2,055	2,011	2,040	+0.64%	251,100	392億2077万	+4.13%	8.14	0.72
06/18	2,008	2,040	2,007	2,027	+1.45%	235,600	389億7083万	+3.52%	8.09	0.71
06/17	2,003	2,035	1,998	1,998	+0.15%	211,400	384億1328万	+1.99%	7.97	0.7
06/16	2,033	2,034	1,995	1,995	-1.92%	236,800	383億5560万	+1.58%	7.96	0.7
06/15	2,005	2,046	2,005	2,034	+3.56%	261,900	391億541万	+3.51%	8.12	0.72
06/12	1,934	1,969	1,933	1,964	+2.34%	265,900	377億5960万	0%	7.84	0.69
06/11	1,910	1,926	1,894	1,919	-0.88%	218,600	368億9444万	-2.34%	7.66	0.68
06/10	1,897	1,936	1,896	1,936	+1.89%	199,700	372億2128万	-1.68%	7.72	0.68
06/09	1,935	1,955	1,891	1,900	-0.73%	212,300	365億2914万	-3.6%	7.58	0.67
06/08	1,923	1,934	1,896	1,914	-0.62%	221,000	367億9831万	-3.14%	7.64	0.67
06/05	1,887	1,939	1,887	1,926	+1.96%	133,400	370億2902万	-2.78%	7.69	0.68
06/04	1,900	1,914	1,886	1,889	-1.31%	113,100	363億1766万	-4.79%	7.54	0.67
06/03	1,905	1,916	1,891	1,914	+0.16%	142,300	367億9831万	-3.72%	7.64	0.67
06/02	1,930	1,933	1,894	1,911	-1.55%	269,300	367億4063万	-4.02%	7.63	0.67
06/01	1,972	1,974	1,932	1,941	-1.57%	224,100	373億1740万	-2.71%	7.74	0.68
05/29	1,971	1,997	1,958	1,972	-0.1%	125,100	379億1341万	-1.3%	7.87	0.7
05/28	1,973	1,995	1,958	1,974	-0.1%	135,100	379億5186万	-1.35%	7.88	0.7
05/27	2,017	2,017	1,973	1,976	-1.25%	181,700	379億9031万	-1.4%	7.88	0.7
05/26	1,958	2,031	1,939	2,001	+2.99%	341,600	384億7096万	-0.25%	7.98	0.71
05/25	1,973	1,994	1,943	1,943	+0.21%	191,000	373億5586万	-3.24%	7.75	0.68
05/22	1,954	1,955	1,920	1,939	-0.31%	156,900	372億7895万	-3.63%	7.74	0.68
05/21	1,960	1,966	1,938	1,945	+0.36%	121,500	373億9431万	-3.52%	7.76	0.69
05/20	1,985	1,985	1,890	1,938	-2.91%	435,100	372億5973万	-4.11%	7.73	0.68
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

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PER
2025年 3月期	1,809 3/6	1,391 10/1	346,900 10/2	9.3	7.15	0.69	0.53	347億7959万	-	8.46倍 3/31
2026年 3月期	2,684 2/12 2/10	1,453 4/7	764,400 5/14	10.61	5.74	0.95	0.51	516億222万	279億3518万	8.22倍 3/31
最新	2,028 2026/7/10		118,500	8.09 予想		0.71 実績		389億9006万		-

飛島 HD（256A）のPER（株価収益率）の推移

2026/02/13～2026/07/10

株価＆PERの推移

年初来

開示資料

決算

株式

チャート