フライヤー（323A）の株価チャート
株価
5/28
- 前日 (5/27)
- 449
- 始値
- 455
- 高値
- 460
- 安値
- 449
- 終値 +0.67%
- 452
- 出来高 -75.14%
- 8,600
乖離率
- 株価（5日）
移動平均値 - -0.22%
453 - 株価（25日）
移動平均値 - -2.8%
465 - 出来高（5日）
移動平均値 - -61.71%
22,460
2025/12/25～2026/05/28
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 | ||||||||||
| 05/28 | 455 | 460 | 449 | 452 | +0.67% | 8,600 | 15億4556万 | -2.8% | 26.65 | 5.11 |
| 05/27 | 452 | 469 | 449 | 449 | -0.66% | 34,600 | 15億3531万 | -3.44% | 26.47 | 5.08 |
| 05/26 | 454 | 475 | 452 | 452 | -0.44% | 28,400 | 15億4556万 | -2.59% | 26.65 | 5.11 |
| 05/25 | 458 | 458 | 446 | 454 | -0.87% | 18,600 | 15億5240万 | -2.37% | 26.77 | 5.14 |
| 05/22 | 441 | 461 | 441 | 458 | +5.05% | 22,100 | 15億6608万 | -1.51% | 27 | 5.18 |
| 05/21 | 436 | 450 | 436 | 436 | 0% | 10,300 | 14億9085万 | -6.64% | 25.7 | 4.93 |
| 05/20 | 446 | 451 | 436 | 436 | -1.8% | 12,900 | 14億9085万 | -6.84% | 25.7 | 4.93 |
| 05/19 | 445 | 450 | 442 | 444 | +0.45% | 10,100 | 15億1821万 | -5.53% | 26.18 | 5.02 |
| 05/18 | 458 | 466 | 442 | 442 | -2.86% | 21,100 | 15億1137万 | -5.96% | 26.06 | 5 |
| 05/15 | 470 | 470 | 453 | 455 | -3.4% | 30,000 | 15億5582万 | -3.4% | 26.82 | 5.15 |
| 05/14 | 490 | 492 | 471 | 471 | -0.63% | 21,300 | 16億1053万 | 0% | 27.77 | 5.33 |
| 05/13 | 457 | 497 | 453 | 474 | +5.33% | 74,500 | 16億2079万 | +0.64% | 27.94 | 5.36 |
| 05/12 | 481 | 481 | 447 | 450 | -4.86% | 54,600 | 15億3873万 | -4.46% | 26.53 | 5.09 |
| 05/11 | 496 | 499 | 472 | 473 | -1.46% | 44,700 | 16億1737万 | +0.42% | 27.89 | 5.35 |
| 05/08 | 462 | 485 | 460 | 480 | +2.78% | 97,300 | 16億4131万 | +2.13% | 28.3 | 5.43 |
| 05/07 | 483 | 495 | 462 | 467 | -0.43% | 130,000 | 15億9685万 | -0.43% | 27.53 | 5.28 |
| 05/01 | 487 | 493 | 468 | 469 | -10.67% | 205,400 | 16億369万 | +0.21% | 27.65 | 5.31 |
| 04/30 | 565 | 568 | 525 | 525 | -16% | 267,500 | 17億9518万 | +12.42% | 30.95 | 5.94 |
| 04/28 | 625 | 625 | 581 | 625 | +19.05% | 661,100 | 21億3712万 | +34.7% | 36.85 | 7.07 |
| 04/27 | 511 | 525 | 502 | 525 | +17.98% | 77,100 | 17億9518万 | +15.38% | 30.95 | 5.94 |
| 04/24 | 439 | 450 | 435 | 445 | +1.6% | 9,900 | 15億2163万 | -1.33% | 26.24 | 5.04 |
| 04/23 | 443 | 448 | 438 | 438 | -1.35% | 2,400 | 14億9769万 | -2.88% | 25.82 | 4.96 |
| 04/22 | 439 | 450 | 439 | 444 | +1.14% | 6,500 | 15億1821万 | -1.55% | 26.18 | 5.02 |
| 04/21 | 432 | 442 | 432 | 439 | +1.86% | 8,800 | 15億111万 | -2.66% | 25.88 | 4.97 |
| 04/20 | 439 | 441 | 431 | 431 | -0.92% | 11,300 | 14億7376万 | -4.43% | 25.41 | 4.88 |
| 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% | 109.74 | 4.83 |
| 02/26 | 433 | 433 | 416 | 422 | -2.54% | 9,000 | 14億4298万 | -8.46% | 108.45 | 4.78 |
| 02/25 | 449 | 449 | 421 | 433 | 0% | 4,700 | 14億8060万 | -6.68% | 111.28 | 4.9 |
| 02/24 | 449 | 449 | 433 | 433 | -1.81% | 2,900 | 14億8060万 | -7.08% | 111.28 | 4.9 |
| 02/20 | 447 | 457 | 441 | 441 | -2.43% | 5,400 | 15億795万 | -5.57% | 113.34 | 4.99 |
| 02/19 | 459 | 466 | 450 | 452 | -0.66% | 7,800 | 15億4556万 | -3.62% | 116.16 | 5.11 |
| 02/18 | 450 | 471 | 444 | 455 | +2.48% | 6,900 | 15億5582万 | -2.99% | 116.94 | 5.15 |
| 02/17 | 447 | 455 | 444 | 444 | -0.67% | 2,800 | 15億1821万 | -5.53% | 114.11 | 5.02 |
| 02/16 | 457 | 458 | 436 | 447 | -2.19% | 6,800 | 15億2847万 | -5.3% | 114.88 | 5.06 |
| 02/13 | 456 | 463 | 454 | 457 | -1.3% | 4,400 | 15億6266万 | -3.59% | 117.45 | 5.17 |
| 02/12 | 457 | 463 | 449 | 463 | +0.43% | 3,200 | 15億8318万 | -2.53% | 118.99 | 5.24 |
| 02/10 | 459 | 463 | 454 | 461 | +0.44% | 3,400 | 15億7634万 | -2.74% | 118.48 | 5.22 |
| 02/09 | 459 | 459 | 456 | 459 | 0% | 2,400 | 15億6950万 | -3.16% | 117.96 | 5.19 |
| 02/06 | 483 | 483 | 459 | 459 | -4.18% | 3,400 | 15億6950万 | -3.16% | 117.96 | 5.19 |
| 02/05 | 476 | 479 | 456 | 479 | +0.84% | 5,700 | 16億3789万 | +0.84% | 123.1 | 5.42 |
| 02/04 | 466 | 475 | 460 | 475 | +1.71% | 4,100 | 16億2421万 | +0.21% | 122.08 | 5.37 |
| 02/03 | 466 | 467 | 466 | 467 | +0.21% | 600 | 15億9685万 | -1.06% | 120.02 | 5.28 |
| 02/02 | 457 | 478 | 455 | 466 | +1.97% | 5,100 | 15億9344万 | -0.85% | 119.76 | 5.27 |
| 01/30 | 473 | 473 | 457 | 457 | -1.72% | 3,100 | 15億6266万 | -2.35% | 117.45 | 5.17 |
| 01/29 | 471 | 471 | 463 | 465 | -2.31% | 2,000 | 15億9002万 | -0.21% | 119.51 | 5.26 |
| 01/28 | 481 | 481 | 459 | 476 | -1.86% | 5,900 | 16億2763万 | +2.59% | 122.33 | 5.39 |
| 01/27 | 481 | 485 | 476 | 485 | +0.83% | 2,800 | 16億5840万 | +4.98% | 124.65 | 5.49 |
| 01/26 | 486 | 486 | 481 | 481 | -1.64% | 2,900 | 16億4473万 | +4.57% | 123.62 | 5.44 |
| 01/23 | 487 | 493 | 480 | 489 | +0.62% | 7,700 | 16億7208万 | +6.77% | 125.67 | 5.53 |
| 01/22 | 490 | 490 | 483 | 486 | +0.62% | 4,700 | 16億6182万 | +6.35% | 124.9 | 5.5 |
| 01/21 | 474 | 483 | 472 | 483 | +0.84% | 4,800 | 16億5157万 | +6.15% | 124.13 | 5.47 |
| 01/20 | 480 | 480 | 475 | 479 | 0% | 12,900 | 16億3789万 | +5.51% | 123.1 | 5.42 |
| 01/19 | 478 | 480 | 476 | 479 | +0.21% | 2,700 | 16億3789万 | +5.74% | 123.1 | 5.42 |
| 01/16 | 480 | 483 | 475 | 478 | -0.42% | 5,800 | 16億3447万 | +5.52% | 122.85 | 5.41 |
| 01/15 | 482 | 483 | 473 | 480 | +3% | 18,100 | 16億4131万 | +5.96% | 123.36 | 5.43 |
| 01/14 | 488 | 488 | 461 | 466 | -3.12% | 20,800 | 15億9344万 | +3.1% | 119.76 | 5.27 |
| 01/13 | 490 | 491 | 481 | 481 | -1.03% | 11,000 | 16億4473万 | +6.18% | 123.62 | 5.44 |
| 01/09 | 471 | 487 | 470 | 486 | -0.21% | 17,500 | 16億6182万 | +7.52% | 124.9 | 5.5 |
| 01/08 | 482 | 494 | 479 | 487 | +1.04% | 15,000 | 16億6524万 | +7.74% | 125.16 | 5.51 |
| 01/07 | 456 | 489 | 456 | 482 | +5.7% | 11,000 | 16億4815万 | +6.64% | 123.87 | 5.45 |
| 01/06 | 450 | 456 | 448 | 456 | +0.88% | 3,600 | 15億5924万 | +0.88% | 117.19 | 5.16 |
| 01/05 | 451 | 453 | 447 | 452 | +0.22% | 9,800 | 15億4556万 | -0.22% | 116.16 | 5.11 |
| 2025 | ||||||||||
| 12/30 | 464 | 479 | 451 | 451 | -7.58% | 36,000 | 15億4214万 | -0.88% | 115.91 | 5.1 |
| 12/29 | 477 | 495 | 466 | 488 | +9.66% | 62,600 | 16億6866万 | +7.02% | 125.42 | 5.52 |
| 12/26 | 428 | 450 | 423 | 445 | +3.97% | 35,300 | 15億2163万 | -2.2% | 114.37 | 5.04 |
| 12/25 | 415 | 428 | 413 | 428 | +3.38% | 18,100 | 14億6350万 | -6.55% | 110 | 4.84 |
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 | 452 2026/5/28 | 8,600 | 15億4556万 | -2.8% 465 | |||
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。
