フライヤー（323A）の株価チャート
株価
4/17
- 前日 (4/16)
- 444
- 始値
- 444
- 高値
- 444
- 安値
- 432
- 終値 -2.03%
- 435
- 出来高 -19.34%
- 17,100
乖離率
- 株価（5日）
移動平均値 - -5.84%
462 - 株価（25日）
移動平均値 - -3.55%
451 - 出来高（5日）
移動平均値 - -67.49%
52,600
2025/11/19～2026/04/17
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 | ||||||||||
| 04/17 | 444 | 444 | 432 | 435 | -2.03% | 17,100 | 14億8743万 | -3.55% | 25.65 | 4.92 |
| 04/16 | 455 | 458 | 431 | 444 | -3.27% | 21,200 | 15億1821万 | -1.55% | 26.18 | 5.02 |
| 04/15 | 480 | 481 | 448 | 459 | -1.08% | 49,800 | 15億6950万 | +1.77% | 27.06 | 5.19 |
| 04/14 | 507 | 508 | 453 | 464 | -8.66% | 110,600 | 15億8660万 | +3.11% | 27.36 | 5.25 |
| 04/13 | 471 | 512 | 452 | 508 | +9.01% | 64,300 | 17億3705万 | +13.39% | 29.95 | 5.75 |
| 04/10 | 465 | 467 | 441 | 466 | 0% | 11,800 | 15億9344万 | +4.72% | 27.47 | 5.27 |
| 04/09 | 463 | 467 | 458 | 466 | +0.65% | 3,000 | 15億9344万 | +5.19% | 27.47 | 5.27 |
| 04/08 | 465 | 465 | 457 | 463 | +1.31% | 3,900 | 15億8318万 | +4.75% | 27.3 | 5.24 |
| 04/07 | 470 | 470 | 457 | 457 | -1.93% | 3,300 | 15億6266万 | +3.86% | 26.94 | 5.17 |
| 04/06 | 455 | 469 | 454 | 466 | +0.65% | 5,100 | 15億9344万 | +6.15% | 27.47 | 5.27 |
| 04/03 | 464 | 464 | 455 | 463 | -0.22% | 6,500 | 15億8318万 | +5.71% | 27.3 | 5.24 |
| 04/02 | 454 | 465 | 449 | 464 | +2.2% | 11,700 | 15億8660万 | +6.42% | 27.36 | 5.25 |
| 04/01 | 460 | 460 | 442 | 454 | 0% | 3,800 | 15億5240万 | +4.37% | 26.77 | 5.14 |
| 03/31 | 455 | 455 | 433 | 454 | +1.57% | 4,500 | 15億5240万 | +4.61% | 26.77 | 5.14 |
| 03/30 | 437 | 453 | 436 | 447 | -1.32% | 4,700 | 15億2847万 | +3.23% | 26.35 | 5.06 |
| 03/27 | 444 | 453 | 436 | 453 | +2.03% | 2,300 | 15億4898万 | +4.38% | 26.71 | 5.13 |
| 03/26 | 438 | 445 | 438 | 444 | +1.37% | 4,900 | 15億1821万 | +2.3% | 26.18 | 5.02 |
| 03/25 | 417 | 439 | 408 | 438 | +5.04% | 10,700 | 14億9769万 | +0.92% | 25.82 | 4.96 |
| 03/24 | 426 | 426 | 417 | 417 | -0.71% | 4,400 | 14億2588万 | -3.92% | 24.58 | 4.72 |
| 03/23 | 432 | 432 | 415 | 420 | -4.55% | 5,100 | 14億3614万 | -3.67% | 24.76 | 4.75 |
| 03/19 | 433 | 449 | 433 | 440 | +0.23% | 2,200 | 15億453万 | +0.69% | 25.94 | 4.98 |
| 03/18 | 441 | 441 | 437 | 439 | 0% | 800 | 15億111万 | +0.23% | 25.88 | 4.97 |
| 03/17 | 447 | 447 | 436 | 439 | 0% | 3,200 | 15億111万 | 0% | 25.88 | 4.97 |
| 03/16 | 430 | 442 | 426 | 439 | -1.57% | 6,700 | 15億111万 | -0.23% | 25.88 | 4.97 |
| 03/13 | 431 | 446 | 422 | 446 | +3.24% | 2,000 | 15億2505万 | +1.13% | 26.29 | 5.05 |
| 03/12 | 427 | 432 | 427 | 432 | 0% | 2,300 | 14億7718万 | -2.48% | 25.47 | 4.89 |
| 03/11 | 433 | 433 | 421 | 432 | 0% | 4,400 | 14億7718万 | -2.7% | 25.47 | 4.89 |
| 03/10 | 423 | 440 | 423 | 432 | +1.17% | 8,900 | 14億7718万 | -2.92% | 25.47 | 4.89 |
| 03/09 | 434 | 434 | 407 | 427 | -0.93% | 7,200 | 14億6008万 | -4.26% | 25.17 | 4.83 |
| 03/06 | 422 | 435 | 422 | 431 | +1.89% | 4,600 | 14億7376万 | -3.79% | 25.41 | 4.88 |
| 03/05 | 419 | 430 | 419 | 423 | +0.95% | 1,500 | 14億4640万 | -6% | 24.94 | 4.79 |
| 03/04 | 406 | 429 | 405 | 419 | -2.56% | 8,500 | 14億3272万 | -7.3% | 24.7 | 4.74 |
| 03/03 | 438 | 438 | 424 | 430 | -0.46% | 5,000 | 14億7034万 | -5.49% | 25.35 | 4.87 |
| 03/02 | 427 | 433 | 423 | 432 | +1.17% | 3,800 | 14億7718万 | -5.47% | 25.47 | 4.89 |
| 02/27 | 428 | 433 | 422 | 427 | +1.18% | 4,500 | 14億6008万 | -6.97% | 112.31 | 4.83 |
| 02/26 | 433 | 433 | 416 | 422 | -2.54% | 9,000 | 14億4298万 | -8.46% | 111 | 4.78 |
| 02/25 | 449 | 449 | 421 | 433 | 0% | 4,700 | 14億8060万 | -6.68% | 113.89 | 4.9 |
| 02/24 | 449 | 449 | 433 | 433 | -1.81% | 2,900 | 14億8060万 | -7.08% | 113.89 | 4.9 |
| 02/20 | 447 | 457 | 441 | 441 | -2.43% | 5,400 | 15億795万 | -5.57% | 116 | 4.99 |
| 02/19 | 459 | 466 | 450 | 452 | -0.66% | 7,800 | 15億4556万 | -3.62% | 118.89 | 5.11 |
| 02/18 | 450 | 471 | 444 | 455 | +2.48% | 6,900 | 15億5582万 | -2.99% | 119.68 | 5.15 |
| 02/17 | 447 | 455 | 444 | 444 | -0.67% | 2,800 | 15億1821万 | -5.53% | 116.79 | 5.02 |
| 02/16 | 457 | 458 | 436 | 447 | -2.19% | 6,800 | 15億2847万 | -5.3% | 117.57 | 5.06 |
| 02/13 | 456 | 463 | 454 | 457 | -1.3% | 4,400 | 15億6266万 | -3.59% | 120.21 | 5.17 |
| 02/12 | 457 | 463 | 449 | 463 | +0.43% | 3,200 | 15億8318万 | -2.53% | 121.78 | 5.24 |
| 02/10 | 459 | 463 | 454 | 461 | +0.44% | 3,400 | 15億7634万 | -2.74% | 121.26 | 5.22 |
| 02/09 | 459 | 459 | 456 | 459 | 0% | 2,400 | 15億6950万 | -3.16% | 120.73 | 5.19 |
| 02/06 | 483 | 483 | 459 | 459 | -4.18% | 3,400 | 15億6950万 | -3.16% | 120.73 | 5.19 |
| 02/05 | 476 | 479 | 456 | 479 | +0.84% | 5,700 | 16億3789万 | +0.84% | 125.99 | 5.42 |
| 02/04 | 466 | 475 | 460 | 475 | +1.71% | 4,100 | 16億2421万 | +0.21% | 124.94 | 5.37 |
| 02/03 | 466 | 467 | 466 | 467 | +0.21% | 600 | 15億9685万 | -1.06% | 122.84 | 5.28 |
| 02/02 | 457 | 478 | 455 | 466 | +1.97% | 5,100 | 15億9344万 | -0.85% | 122.57 | 5.27 |
| 01/30 | 473 | 473 | 457 | 457 | -1.72% | 3,100 | 15億6266万 | -2.35% | 120.21 | 5.17 |
| 01/29 | 471 | 471 | 463 | 465 | -2.31% | 2,000 | 15億9002万 | -0.21% | 122.31 | 5.26 |
| 01/28 | 481 | 481 | 459 | 476 | -1.86% | 5,900 | 16億2763万 | +2.59% | 125.2 | 5.39 |
| 01/27 | 481 | 485 | 476 | 485 | +0.83% | 2,800 | 16億5840万 | +4.98% | 127.57 | 5.49 |
| 01/26 | 486 | 486 | 481 | 481 | -1.64% | 2,900 | 16億4473万 | +4.57% | 126.52 | 5.44 |
| 01/23 | 487 | 493 | 480 | 489 | +0.62% | 7,700 | 16億7208万 | +6.77% | 128.62 | 5.53 |
| 01/22 | 490 | 490 | 483 | 486 | +0.62% | 4,700 | 16億6182万 | +6.35% | 127.83 | 5.5 |
| 01/21 | 474 | 483 | 472 | 483 | +0.84% | 4,800 | 16億5157万 | +6.15% | 127.04 | 5.47 |
| 01/20 | 480 | 480 | 475 | 479 | 0% | 12,900 | 16億3789万 | +5.51% | 125.99 | 5.42 |
| 01/19 | 478 | 480 | 476 | 479 | +0.21% | 2,700 | 16億3789万 | +5.74% | 125.99 | 5.42 |
| 01/16 | 480 | 483 | 475 | 478 | -0.42% | 5,800 | 16億3447万 | +5.52% | 125.73 | 5.41 |
| 01/15 | 482 | 483 | 473 | 480 | +3% | 18,100 | 16億4131万 | +5.96% | 126.25 | 5.43 |
| 01/14 | 488 | 488 | 461 | 466 | -3.12% | 20,800 | 15億9344万 | +3.1% | 122.57 | 5.27 |
| 01/13 | 490 | 491 | 481 | 481 | -1.03% | 11,000 | 16億4473万 | +6.18% | 126.52 | 5.44 |
| 01/09 | 471 | 487 | 470 | 486 | -0.21% | 17,500 | 16億6182万 | +7.52% | 127.83 | 5.5 |
| 01/08 | 482 | 494 | 479 | 487 | +1.04% | 15,000 | 16億6524万 | +7.74% | 128.1 | 5.51 |
| 01/07 | 456 | 489 | 456 | 482 | +5.7% | 11,000 | 16億4815万 | +6.64% | 126.78 | 5.45 |
| 01/06 | 450 | 456 | 448 | 456 | +0.88% | 3,600 | 15億5924万 | +0.88% | 119.94 | 5.16 |
| 01/05 | 451 | 453 | 447 | 452 | +0.22% | 9,800 | 15億4556万 | -0.22% | 118.89 | 5.11 |
| 2025 | ||||||||||
| 12/30 | 464 | 479 | 451 | 451 | -7.58% | 36,000 | 15億4214万 | -0.88% | 118.63 | 5.1 |
| 12/29 | 477 | 495 | 466 | 488 | +9.66% | 62,600 | 16億6866万 | +7.02% | 128.36 | 5.52 |
| 12/26 | 428 | 450 | 423 | 445 | +3.97% | 35,300 | 15億2163万 | -2.2% | 117.05 | 5.04 |
| 12/25 | 415 | 428 | 413 | 428 | +3.38% | 18,100 | 14億6350万 | -6.55% | 112.58 | 4.84 |
| 12/24 | 417 | 420 | 414 | 414 | -0.48% | 19,000 | 14億1563万 | -10.2% | 108.89 | 4.68 |
| 12/23 | 415 | 417 | 407 | 416 | -0.95% | 17,200 | 14億2247万 | -10.73% | 109.42 | 4.71 |
| 12/22 | 421 | 429 | 417 | 420 | -0.47% | 17,300 | 14億3614万 | -10.83% | 110.47 | 4.75 |
| 12/19 | 426 | 428 | 422 | 422 | -0.94% | 8,700 | 14億4298万 | -11.34% | 111 | 4.78 |
| 12/18 | 429 | 429 | 422 | 426 | -0.7% | 6,600 | 14億5666万 | -11.25% | 112.05 | 4.82 |
| 12/17 | 423 | 432 | 423 | 429 | -0.46% | 9,900 | 14億6692万 | -11.55% | 112.84 | 4.85 |
| 12/16 | 441 | 444 | 425 | 431 | -3.79% | 16,700 | 14億7376万 | -12.04% | 113.37 | 4.88 |
| 12/15 | 446 | 456 | 443 | 448 | -0.44% | 14,300 | 15億3189万 | -9.31% | 117.84 | 5.07 |
| 12/12 | 452 | 452 | 448 | 450 | -0.44% | 6,400 | 15億3873万 | -9.27% | 118.36 | 5.09 |
| 12/11 | 456 | 456 | 451 | 452 | -1.74% | 8,400 | 15億4556万 | -9.05% | 118.89 | 5.11 |
| 12/10 | 467 | 467 | 453 | 460 | -2.13% | 15,600 | 15億7292万 | -7.63% | 120.99 | 5.21 |
| 12/09 | 479 | 480 | 468 | 470 | -1.47% | 6,400 | 16億711万 | -6% | 123.62 | 5.32 |
| 12/08 | 474 | 479 | 465 | 477 | +0.63% | 6,900 | 16億3105万 | -4.98% | 125.47 | 5.4 |
| 12/05 | 466 | 474 | 456 | 474 | +0.64% | 38,700 | 16億2079万 | -5.95% | 124.68 | 5.36 |
| 12/04 | 472 | 475 | 466 | 471 | 0% | 10,300 | 16億1053万 | -7.1% | 123.89 | 5.33 |
| 12/03 | 482 | 485 | 471 | 471 | -2.28% | 7,400 | 16億1053万 | -7.83% | 123.89 | 5.33 |
| 12/02 | 491 | 491 | 482 | 482 | -1.83% | 4,200 | 16億4815万 | -6.59% | 126.78 | 5.45 |
| 12/01 | 489 | 498 | 486 | 491 | +1.45% | 6,300 | 16億7892万 | -5.76% | 129.15 | 5.56 |
| 11/28 | 499 | 513 | 484 | 484 | +1.89% | 26,400 | 16億5498万 | -7.81% | 127.31 | 4.94 |
| 11/27 | 490 | 490 | 475 | 475 | -2.86% | 27,800 | 16億2421万 | -10.38% | 124.94 | 4.85 |
| 11/26 | 480 | 490 | 461 | 489 | +1.66% | 22,300 | 16億7208万 | -8.43% | 128.62 | 4.99 |
| 11/25 | 489 | 499 | 481 | 481 | 0% | 7,300 | 16億4473万 | -10.59% | 126.52 | 4.91 |
| 11/21 | 503 | 503 | 480 | 481 | -4.56% | 6,700 | 16億4473万 | -11.25% | 126.52 | 4.91 |
| 11/20 | 514 | 516 | 504 | 504 | -1.75% | 7,700 | 17億2337万 | -7.86% | 132.57 | 5.14 |
| 11/19 | 531 | 531 | 513 | 513 | -3.39% | 13,200 | 17億5415万 | -7.57% | 134.93 | 5.24 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2025年 2月期 | 1,185 2/20 | 739 2/27 | 3,074,900 2/20 | 39億3273万 | 24億5256万 | - | -20.01% 4/4 |
| 2026年 2月期 | 1,091 6/27 | 407 12/23 | 1,888,200 4/21 | 37億2823万 | 13億9169万 | +50.75% 4/21 | -32.08% 4/7 |
| 最新 | 435 2026/4/17 | 17,100 | 14億8743万 | -3.55% 451 | |||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
