フライングガーデン（3317）の株価チャート
株価
8/14
- 前日 (8/13)
- 1,486
- 始値
- 1,494
- 高値
- 1,494
- 安値
- 1,468
- 終値 -0.07%
- 1,485
- 出来高 -9.09%
- 1,000
乖離率
- 株価（5日）
移動平均値 - +0.88%
1,472 - 株価（25日）
移動平均値 - +1.57%
1,462 - 出来高（5日）
移動平均値 - -29.58%
1,420
2026/03/16～2026/08/14
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 | ||||||||||
| 08/14 | 1,494 | 1,494 | 1,468 | 1,485 | -0.07% | 1,000 | 43億402万 | +1.57% | 12.26 | 1.16 |
| 08/13 | 1,479 | 1,490 | 1,468 | 1,486 | +1.23% | 1,100 | 43億692万 | +1.85% | 12.27 | 1.16 |
| 08/12 | 1,462 | 1,481 | 1,460 | 1,468 | +0.48% | 3,900 | 42億5475万 | +0.82% | 12.12 | 1.15 |
| 08/10 | 1,460 | 1,461 | 1,460 | 1,461 | +0.07% | 600 | 42億3446万 | +0.55% | 12.06 | 1.14 |
| 08/07 | 1,457 | 1,460 | 1,456 | 1,460 | +0.07% | 500 | 42億3157万 | +0.69% | 12.06 | 1.14 |
| 08/06 | 1,458 | 1,459 | 1,458 | 1,459 | +0.07% | 400 | 42億2867万 | +0.9% | 12.05 | 1.14 |
| 08/05 | 1,458 | 1,459 | 1,458 | 1,458 | 0% | 400 | 42億2577万 | +0.97% | 12.04 | 1.14 |
| 08/04 | 1,458 | 1,488 | 1,458 | 1,458 | -0.95% | 1,200 | 42億2577万 | +1.18% | 12.04 | 1.14 |
| 08/03 | 1,470 | 1,488 | 1,470 | 1,472 | -0.2% | 400 | 42億6635万 | +2.51% | 12.16 | 1.15 |
| 07/31 | 1,479 | 1,479 | 1,475 | 1,475 | -0.27% | 400 | 42億7504万 | +3% | 12.18 | 1.15 |
| 07/30 | 1,479 | 1,480 | 1,479 | 1,479 | +0.07% | 700 | 42億8663万 | +3.72% | 12.21 | 1.15 |
| 07/29 | 1,465 | 1,478 | 1,465 | 1,478 | +0.89% | 500 | 42億8374万 | +4.16% | 12.21 | 1.15 |
| 07/28 | 1,450 | 1,465 | 1,450 | 1,465 | 0% | 400 | 42億4606万 | +3.53% | 12.1 | 1.14 |
| 07/27 | 1,477 | 1,477 | 1,451 | 1,465 | +0.55% | 2,600 | 42億4606万 | +3.9% | 12.1 | 1.14 |
| 07/24 | 1,468 | 1,472 | 1,456 | 1,457 | -0.95% | 2,000 | 42億2287万 | +3.55% | 12.03 | 1.14 |
| 07/23 | 1,480 | 1,480 | 1,471 | 1,471 | +1.03% | 400 | 42億6345万 | +4.85% | 12.15 | 1.15 |
| 07/22 | 1,455 | 1,456 | 1,455 | 1,456 | +0.07% | 700 | 42億1997万 | +4.15% | 12.02 | 1.14 |
| 07/21 | 1,482 | 1,482 | 1,450 | 1,455 | -0.14% | 3,800 | 42億1707万 | +4.3% | 12.02 | 1.14 |
| 07/17 | 1,467 | 1,468 | 1,455 | 1,457 | -0.82% | 1,300 | 42億2287万 | +4.82% | 12.03 | 1.14 |
| 07/16 | 1,452 | 1,482 | 1,452 | 1,469 | -0.47% | 1,800 | 42億5765万 | +6.06% | 12.13 | 1.15 |
| 07/15 | 1,494 | 1,494 | 1,476 | 1,476 | -0.61% | 900 | 42億7794万 | +7.03% | 12.19 | 1.15 |
| 07/14 | 1,440 | 1,487 | 1,440 | 1,485 | +3.56% | 3,800 | 43億402万 | +8.08% | 12.26 | 1.16 |
| 07/13 | 1,425 | 1,434 | 1,425 | 1,434 | +0.42% | 1,900 | 41億5621万 | +4.82% | 11.84 | 1.12 |
| 07/10 | 1,417 | 1,434 | 1,417 | 1,428 | +2% | 1,700 | 41億3882万 | +4.62% | 11.79 | 1.11 |
| 07/09 | 1,396 | 1,415 | 1,396 | 1,400 | -1.06% | 1,400 | 40億5767万 | +2.79% | 11.56 | 1.09 |
| 07/07 | 1,415 | 1,415 | 1,415 | 1,415 | +1.07% | 100 | 41億114万 | +4.04% | 11.68 | 1.1 |
| 07/06 | 1,400 | 1,420 | 1,400 | 1,400 | 0% | 700 | 40億5767万 | +3.09% | 11.56 | 1.09 |
| 07/03 | 1,393 | 1,400 | 1,393 | 1,400 | +1.89% | 1,500 | 40億5767万 | +3.17% | 11.56 | 1.09 |
| 07/02 | 1,376 | 1,378 | 1,374 | 1,374 | -0.15% | 1,100 | 39億8231万 | +1.33% | 11.35 | 1.07 |
| 07/01 | 1,400 | 1,400 | 1,376 | 1,376 | -1.71% | 500 | 39億8811万 | +1.33% | 11.36 | 1.07 |
| 06/30 | 1,399 | 1,400 | 1,399 | 1,400 | +1.45% | 1,900 | 40億5767万 | +3.09% | 11.56 | 1.09 |
| 06/29 | 1,360 | 1,380 | 1,360 | 1,380 | +2.83% | 2,000 | 39億9970万 | +1.77% | 11.4 | 1.08 |
| 06/26 | 1,331 | 1,348 | 1,317 | 1,342 | -1.25% | 2,300 | 38億8956万 | -0.81% | 11.08 | 1.05 |
| 06/25 | 1,349 | 1,359 | 1,344 | 1,359 | +2.18% | 700 | 39億3883万 | +0.67% | 11.22 | 1.06 |
| 06/24 | 1,310 | 1,340 | 1,310 | 1,330 | +1.53% | 500 | 38億5478万 | -1.26% | 10.98 | 1.04 |
| 06/23 | 1,351 | 1,351 | 1,302 | 1,310 | -3.75% | 4,100 | 37億9682万 | -2.67% | 10.82 | 1.02 |
| 06/22 | 1,362 | 1,362 | 1,332 | 1,361 | +0.81% | 700 | 39億4463万 | +1.04% | 11.24 | 1.06 |
| 06/19 | 1,380 | 1,380 | 1,350 | 1,350 | -2.74% | 900 | 39億1275万 | +0.37% | 11.15 | 1.05 |
| 06/18 | 1,352 | 1,390 | 1,352 | 1,388 | +2.66% | 3,300 | 40億2289万 | +2.97% | 11.46 | 1.08 |
| 06/16 | 1,356 | 1,360 | 1,350 | 1,352 | -0.59% | 1,100 | 39億1855万 | +0.15% | 11.16 | 1.06 |
| 06/15 | 1,370 | 1,370 | 1,360 | 1,360 | -0.44% | 600 | 39億4173万 | +0.15% | 11.23 | 1.06 |
| 06/12 | 1,350 | 1,366 | 1,350 | 1,366 | +1.41% | 1,200 | 39億5912万 | 0% | 11.28 | 1.07 |
| 06/11 | 1,340 | 1,347 | 1,330 | 1,347 | +1.97% | 2,800 | 39億405万 | -2.04% | 11.12 | 1.05 |
| 06/10 | 1,320 | 1,336 | 1,316 | 1,321 | +0.08% | 1,100 | 38億2870万 | -4.41% | 10.91 | 1.03 |
| 06/09 | 1,342 | 1,342 | 1,306 | 1,320 | -1.64% | 2,400 | 38億2580万 | -5.04% | 10.9 | 1.03 |
| 06/08 | 1,317 | 1,342 | 1,311 | 1,342 | -0.37% | 3,300 | 38億8956万 | -3.94% | 11.08 | 1.05 |
| 06/05 | 1,343 | 1,347 | 1,343 | 1,347 | -0.22% | 800 | 39億405万 | -3.99% | 11.12 | 1.05 |
| 06/04 | 1,351 | 1,379 | 1,350 | 1,350 | -0.07% | 1,200 | 39億1275万 | -4.26% | 11.15 | 1.05 |
| 06/03 | 1,381 | 1,381 | 1,351 | 1,351 | -0.3% | 700 | 39億1565万 | -4.66% | 11.16 | 1.05 |
| 06/02 | 1,380 | 1,380 | 1,355 | 1,355 | -0.73% | 700 | 39億2724万 | -4.85% | 11.19 | 1.06 |
| 06/01 | 1,368 | 1,368 | 1,365 | 1,365 | -0.29% | 1,300 | 39億5622万 | -4.61% | 11.27 | 1.07 |
| 05/29 | 1,398 | 1,398 | 1,361 | 1,369 | -1.86% | 2,100 | 39億6782万 | -4.8% | 11.31 | 1.07 |
| 05/28 | 1,410 | 1,410 | 1,395 | 1,395 | -0.71% | 1,100 | 40億4317万 | -3.46% | 11.52 | 1.09 |
| 05/27 | 1,373 | 1,405 | 1,373 | 1,405 | +2.18% | 2,800 | 40億7216万 | -3.1% | 11.6 | 1.1 |
| 05/26 | 1,360 | 1,387 | 1,360 | 1,375 | +1.1% | 4,000 | 39億8521万 | -5.5% | 11.35 | 1.07 |
| 05/25 | 1,317 | 1,369 | 1,317 | 1,360 | +4.53% | 4,900 | 39億4173万 | -6.98% | 11.23 | 1.06 |
| 05/22 | 1,293 | 1,340 | 1,292 | 1,301 | +1.64% | 2,900 | 37億7073万 | -11.44% | 10.74 | 1.02 |
| 05/21 | 1,292 | 1,292 | 1,276 | 1,280 | +0.23% | 1,100 | 37億987万 | -13.51% | 10.57 | 1 |
| 05/20 | 1,300 | 1,300 | 1,249 | 1,277 | -2.15% | 11,900 | 37億117万 | -14.35% | 10.55 | 1 |
| 05/19 | 1,335 | 1,368 | 1,290 | 1,305 | -1.21% | 12,100 | 37億8232万 | -13.12% | 10.78 | 1.02 |
| 05/18 | 1,329 | 1,340 | 1,295 | 1,321 | -0.6% | 8,100 | 38億2870万 | -12.63% | 10.91 | 1.03 |
| 05/15 | 1,390 | 1,395 | 1,300 | 1,329 | -6.14% | 29,400 | 38億5188万 | -12.62% | 10.97 | 1.04 |
| 05/14 | 1,470 | 1,470 | 1,399 | 1,416 | -1.67% | 12,100 | 41億404万 | -7.39% | 11.69 | 1.11 |
| 05/13 | 1,532 | 1,532 | 1,411 | 1,440 | -7.81% | 17,700 | 41億7360万 | -6.13% | 11.89 | 1.12 |
| 05/12 | 1,549 | 1,562 | 1,498 | 1,562 | -0.06% | 9,600 | 45億2720万 | +1.49% | 12.9 | 1.22 |
| 05/11 | 1,575 | 1,577 | 1,563 | 1,563 | -0.38% | 3,700 | 45億3009万 | +1.63% | 12.91 | 1.22 |
| 05/08 | 1,549 | 1,569 | 1,546 | 1,569 | +1.82% | 2,000 | 45億4748万 | +2.02% | 12.96 | 1.22 |
| 05/07 | 1,507 | 1,541 | 1,502 | 1,541 | +2.6% | 6,300 | 44億6633万 | 0% | 12.73 | 1.2 |
| 05/01 | 1,501 | 1,502 | 1,500 | 1,502 | 0% | 1,900 | 43億5330万 | -2.72% | 12.4 | 1.17 |
| 04/30 | 1,505 | 1,507 | 1,501 | 1,502 | -0.2% | 1,500 | 43億5330万 | -3.03% | 12.4 | 1.17 |
| 04/28 | 1,505 | 1,508 | 1,505 | 1,505 | -0.33% | 2,500 | 43億6199万 | -3.09% | 12.43 | 1.18 |
| 04/27 | 1,520 | 1,520 | 1,503 | 1,510 | -0.66% | 1,900 | 43億7648万 | -2.96% | 12.47 | 1.18 |
| 04/23 | 1,522 | 1,522 | 1,520 | 1,520 | -0.46% | 900 | 44億547万 | -2.56% | 12.55 | 1.19 |
| 04/22 | 1,530 | 1,531 | 1,527 | 1,527 | -0.2% | 2,100 | 44億2575万 | -2.43% | 12.61 | 1.19 |
| 04/21 | 1,540 | 1,540 | 1,530 | 1,530 | -0.91% | 200 | 44億3445万 | -2.42% | 12.63 | 1.19 |
| 04/20 | 1,534 | 1,545 | 1,533 | 1,544 | +0.19% | 3,400 | 44億7503万 | -1.66% | 12.75 | 1.21 |
| 04/17 | 1,541 | 1,541 | 1,533 | 1,541 | +0.65% | 600 | 44億6633万 | -1.97% | 12.73 | 1.2 |
| 04/16 | 1,535 | 1,540 | 1,530 | 1,531 | -0.26% | 3,300 | 44億3735万 | -2.73% | 12.64 | 1.2 |
| 04/15 | 1,560 | 1,560 | 1,535 | 1,535 | -0.65% | 1,200 | 44億4894万 | -2.72% | 12.68 | 1.2 |
| 04/14 | 1,533 | 1,545 | 1,531 | 1,545 | +0.78% | 600 | 44億7792万 | -2.22% | 12.76 | 1.21 |
| 04/13 | 1,548 | 1,548 | 1,533 | 1,533 | -1.92% | 2,200 | 44億4314万 | -3.1% | 12.66 | 1.2 |
| 04/10 | 1,550 | 1,563 | 1,548 | 1,563 | +0.32% | 1,200 | 45億3009万 | -1.39% | 12.91 | 1.22 |
| 04/09 | 1,560 | 1,563 | 1,558 | 1,558 | -0.38% | 1,000 | 45億1560万 | -1.83% | 12.87 | 1.22 |
| 04/08 | 1,540 | 1,564 | 1,540 | 1,564 | +1.56% | 2,900 | 45億3299万 | -1.57% | 12.92 | 1.22 |
| 04/07 | 1,548 | 1,555 | 1,540 | 1,540 | -0.9% | 1,800 | 44億6343万 | -3.27% | 12.72 | 1.2 |
| 04/06 | 1,568 | 1,568 | 1,550 | 1,554 | +0.91% | 1,700 | 45億401万 | -2.75% | 12.83 | 1.21 |
| 04/03 | 1,542 | 1,545 | 1,540 | 1,540 | -0.13% | 600 | 44億6343万 | -4.05% | 12.72 | 1.2 |
| 04/02 | 1,549 | 1,549 | 1,542 | 1,542 | -0.96% | 300 | 44億6923万 | -4.28% | 12.73 | 1.2 |
| 04/01 | 1,544 | 1,558 | 1,540 | 1,557 | +0.84% | 2,700 | 45億1270万 | -3.71% | 12.86 | 1.22 |
| 03/31 | 1,561 | 1,561 | 1,544 | 1,544 | -1.15% | 500 | 44億7503万 | -4.81% | 9.81 | 1.22 |
| 03/30 | 1,580 | 1,580 | 1,541 | 1,562 | -4.52% | 8,700 | 45億2720万 | -4.05% | 9.93 | 1.23 |
| 03/27 | 1,615 | 1,673 | 1,610 | 1,636 | +0.93% | 5,900 | 47億4167万 | +0.18% | 10.4 | 1.29 |
| 03/26 | 1,618 | 1,628 | 1,618 | 1,621 | +0.37% | 1,500 | 46億9820万 | -0.86% | 10.3 | 1.28 |
| 03/25 | 1,601 | 1,619 | 1,601 | 1,615 | +0.87% | 1,900 | 46億8081万 | -1.34% | 10.27 | 1.27 |
| 03/24 | 1,627 | 1,627 | 1,600 | 1,601 | +0.69% | 1,100 | 46億4023万 | -2.26% | 10.18 | 1.26 |
| 03/23 | 1,600 | 1,612 | 1,580 | 1,590 | -1.24% | 9,500 | 46億835万 | -2.99% | 10.11 | 1.25 |
| 03/19 | 1,631 | 1,668 | 1,610 | 1,610 | -1.41% | 2,800 | 46億6632万 | -1.89% | 10.23 | 1.27 |
| 03/18 | 1,612 | 1,674 | 1,612 | 1,633 | +2.13% | 1,500 | 47億3298万 | -0.49% | 10.38 | 1.29 |
| 03/17 | 1,596 | 1,606 | 1,596 | 1,599 | +0.25% | 500 | 46億3443万 | -2.56% | 10.16 | 1.26 |
| 03/16 | 1,580 | 1,600 | 1,570 | 1,595 | +0.95% | 3,300 | 46億2284万 | -2.86% | 10.14 | 1.26 |
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 | |
| 2008年 3月期 | 640 1,280 5/22 1,280 5/21 他2件 | 262 523 3/13 | 28,800 14,400 1/30 | - | - | +12.53% 3/28 | -17.15% 11/22 |
| 2009年 3月期 | 360 720 7/2 | 175 350 2/2 | 20,600 10,300 8/20 | - | - | +15.67% 7/2 | -19.21% 1/5 |
| 2010年 3月期 | 299 597 3/19 | 178 355 4/30 | 104,200 52,100 4/2 | - | - | +28.13% 6/25 | -8.51% 5/13 |
| 2011年 3月期 | 273 545 4/7 | 201 401 3/29 401 3/17 | 39,200 19,600 3/28 | 7億8979万 | 5億8111万 | +10.2% 1/4 | -15.75% 3/17 |
| 2012年 3月期 | 335 669 3/19 669 3/14 | 191 382 5/16 | 21,800 10,900 12/12 | 9億6949万 | 5億5358万 | +17.43% 12/9 | -10.46% 4/12 |
| 2013年 3月期 | 334 667 3/13 | 261 521 1/11 | 23,600 11,800 3/18 | 9億6659万 | 7億5501万 | +7.48% 3/11 | -7.6% 4/8 |
| 2014年 3月期 | 340 679 2/25 679 2/24 | 275 549 6/11 | 23,800 11,900 5/16 | 9億8398万 | 7億9559万 | +6.4% 1/15 | -8.51% 3/28 |
| 2015年 3月期 | 439 878 3/12 | 301 601 4/11 | 24,400 12,200 6/24 | 12億7236万 | 8億7094万 | +10.24% 1/5 | -7.39% 4/2 |
| 2016年 3月期 | 640 1,280 8/5 | 378 756 4/22 | 18,600 9,300 4/22 | 18億5493万 | 10億9557万 | +28.1% 8/5 | -14.27% 8/24 |
| 2017年 3月期 | 538 1,075 3/21 1,075 3/16 | 415 830 6/24 | 21,000 10,500 5/10 | 15億5785万 | 12億280万 | +10.24% 5/10 | -7.41% 6/24 |
| 2018年 3月期 | 2,925 5,850 10/12 | 476 952 4/13 | 315,000 157,500 5/26 | 84億7763万 | 13億7960万 | +51.09% 10/11 | -25.97% 2/7 |
| 2019年 3月期 | 1,750 3,500 4/10 | 675 1,350 12/25 | 203,200 101,600 9/12 | 50億7208万 | 19億5637万 | +35.53% 9/12 | -20.86% 8/13 |
| 2020年 3月期 | 888 1,775 1/22 | 642 1,283 3/30 | 19,000 9,500 1/14 | 25億7227万 | 18億5928万 | +5.93% 1/14 | -19.09% 3/13 |
| 2021年 3月期 | 887 1,774 3/17 | 611 1,221 4/6 | 11,400 5,700 12/4 | 25億7082万 | 17億6943万 | +11.59% 2/16 | -8.98% 4/2 |
| 2022年 3月期 | 913 1,825 10/8 | 771 1,541 4/2 | 77,800 38,900 11/18 | 26億4473万 | 22億3316万 | +5.05% 10/6 | -6.18% 11/29 |
| 2023年 3月期 | 1,085 2,170 3/9 | 806 1,612 5/27 | 14,400 7,200 2/7 | 31億4469万 | 23億3605万 | +11.63% 3/6 | -9.12% 4/10 |
| 2024年 3月期 | 1,800 3,600 2/5 | 924 1,847 5/15 | 56,800 28,400 2/6 | 52億1700万 | 26億7661万 | +16.77% 1/17 | -9.84% 4/19 |
| 2025年 3月期 | 1,460 2,920 4/1 | 1,107 2,213 8/5 | 15,400 7,700 8/5 | 42億3157万 | 32億700万 | +3.97% 9/24 | -14.88% 8/5 |
| 2026年 3月期 | 1,748 2/24 | 1,150 2,300 4/7 | 170,000 85,000 8/19 | 50億6629万 | 33億3308万 | +15.37% 8/19 | -7.44% 10/17 |
| 最新 | 1,485 2026/8/14 | 1,000 | 43億402万 | +1.57% 1,462 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 23%（1.23倍）
- 2006/12/29 vs 2005/12/30
- -41%（0.59倍）
- 2007/12/28 vs 2006/12/29
- -40%（0.6倍）
- 2008/12/29 vs 2007/12/28
- -50%（0.5倍）
- 2009/12/30 vs 2008/12/29
- 13%（1.13倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- 23%（1.23倍）
- 2012/12/28 vs 2011/12/30
- -2%（0.98倍）
- 2013/12/30 vs 2012/12/28
- 16%（1.16倍）
- 2014/12/30 vs 2013/12/30
- 25%（1.25倍）
- 2015/12/30 vs 2014/12/30
- 27%（1.27倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 308%（4.08倍）
- 2018/12/28 vs 2017/12/29
- -61%（0.39倍）
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- -8%（0.92倍）
- 2021/12/30 vs 2020/12/30
- 10%（1.1倍）
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/30
- 54%（1.54倍）
- 2024/12/30 vs 2023/12/29
- -4%（0.96倍）
- 2025/12/30 vs 2024/12/30
- 22%（1.22倍）
- 2026/08/14 vs 2025/12/30
- -6%（0.94倍）
- 過去安値
175円（2009/02/02） - 749%（8.49倍）
1,485円（8/14）
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。
