フライングガーデン（3317）の株価チャート
株価
5/12
- 前日 (5/11)
- 1,563
- 始値
- 1,549
- 高値
- 1,562
- 安値
- 1,498
- 終値 -0.06%
- 1,562
- 出来高 +159.46%
- 9,600
乖離率
- 株価（5日）
移動平均値 - +0.97%
1,547 - 株価（25日）
移動平均値 - +1.49%
1,539 - 出来高（5日）
移動平均値 - +104.26%
4,700
2025/12/08～2026/05/12
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 | ||||||||||
| 05/12 | 1,549 | 1,562 | 1,498 | 1,562 | -0.06% | 9,600 | 45億2720万 | +1.49% | 12.9 | 1.23 |
| 05/11 | 1,575 | 1,577 | 1,563 | 1,563 | -0.38% | 3,700 | 45億3009万 | +1.63% | 12.91 | 1.23 |
| 05/08 | 1,549 | 1,569 | 1,546 | 1,569 | +1.82% | 2,000 | 45億4748万 | +2.02% | 12.96 | 1.24 |
| 05/07 | 1,507 | 1,541 | 1,502 | 1,541 | +2.6% | 6,300 | 44億6633万 | 0% | 12.73 | 1.21 |
| 05/01 | 1,501 | 1,502 | 1,500 | 1,502 | 0% | 1,900 | 43億5330万 | -2.72% | 12.4 | 1.18 |
| 04/30 | 1,505 | 1,507 | 1,501 | 1,502 | -0.2% | 1,500 | 43億5330万 | -3.03% | 12.4 | 1.18 |
| 04/28 | 1,505 | 1,508 | 1,505 | 1,505 | -0.33% | 2,500 | 43億6199万 | -3.09% | 12.43 | 1.19 |
| 04/27 | 1,520 | 1,520 | 1,503 | 1,510 | -0.66% | 1,900 | 43億7648万 | -2.96% | 12.47 | 1.19 |
| 04/23 | 1,522 | 1,522 | 1,520 | 1,520 | -0.46% | 900 | 44億547万 | -2.56% | 12.55 | 1.2 |
| 04/22 | 1,530 | 1,531 | 1,527 | 1,527 | -0.2% | 2,100 | 44億2575万 | -2.43% | 12.61 | 1.2 |
| 04/21 | 1,540 | 1,540 | 1,530 | 1,530 | -0.91% | 200 | 44億3445万 | -2.42% | 12.63 | 1.2 |
| 04/20 | 1,534 | 1,545 | 1,533 | 1,544 | +0.19% | 3,400 | 44億7503万 | -1.66% | 12.75 | 1.22 |
| 04/17 | 1,541 | 1,541 | 1,533 | 1,541 | +0.65% | 600 | 44億6633万 | -1.97% | 12.73 | 1.21 |
| 04/16 | 1,535 | 1,540 | 1,530 | 1,531 | -0.26% | 3,300 | 44億3735万 | -2.73% | 12.64 | 1.21 |
| 04/15 | 1,560 | 1,560 | 1,535 | 1,535 | -0.65% | 1,200 | 44億4894万 | -2.72% | 12.68 | 1.21 |
| 04/14 | 1,533 | 1,545 | 1,531 | 1,545 | +0.78% | 600 | 44億7792万 | -2.22% | 12.76 | 1.22 |
| 04/13 | 1,548 | 1,548 | 1,533 | 1,533 | -1.92% | 2,200 | 44億4314万 | -3.1% | 12.66 | 1.21 |
| 04/10 | 1,550 | 1,563 | 1,548 | 1,563 | +0.32% | 1,200 | 45億3009万 | -1.39% | 12.91 | 1.23 |
| 04/09 | 1,560 | 1,563 | 1,558 | 1,558 | -0.38% | 1,000 | 45億1560万 | -1.83% | 12.87 | 1.23 |
| 04/08 | 1,540 | 1,564 | 1,540 | 1,564 | +1.56% | 2,900 | 45億3299万 | -1.57% | 12.92 | 1.23 |
| 04/07 | 1,548 | 1,555 | 1,540 | 1,540 | -0.9% | 1,800 | 44億6343万 | -3.27% | 12.72 | 1.21 |
| 04/06 | 1,568 | 1,568 | 1,550 | 1,554 | +0.91% | 1,700 | 45億401万 | -2.75% | 12.83 | 1.22 |
| 04/03 | 1,542 | 1,545 | 1,540 | 1,540 | -0.13% | 600 | 44億6343万 | -4.05% | 12.72 | 1.21 |
| 04/02 | 1,549 | 1,549 | 1,542 | 1,542 | -0.96% | 300 | 44億6923万 | -4.28% | 12.73 | 1.21 |
| 04/01 | 1,544 | 1,558 | 1,540 | 1,557 | +0.84% | 2,700 | 45億1270万 | -3.71% | 12.86 | 1.23 |
| 03/31 | 1,561 | 1,561 | 1,544 | 1,544 | -1.15% | 500 | 44億7503万 | -4.81% | 9.83 | 1.22 |
| 03/30 | 1,580 | 1,580 | 1,541 | 1,562 | -4.52% | 8,700 | 45億2720万 | -4.05% | 9.94 | 1.23 |
| 03/27 | 1,615 | 1,673 | 1,610 | 1,636 | +0.93% | 5,900 | 47億4167万 | +0.18% | 10.42 | 1.29 |
| 03/26 | 1,618 | 1,628 | 1,618 | 1,621 | +0.37% | 1,500 | 46億9820万 | -0.86% | 10.32 | 1.28 |
| 03/25 | 1,601 | 1,619 | 1,601 | 1,615 | +0.87% | 1,900 | 46億8081万 | -1.34% | 10.28 | 1.27 |
| 03/24 | 1,627 | 1,627 | 1,600 | 1,601 | +0.69% | 1,100 | 46億4023万 | -2.26% | 10.19 | 1.26 |
| 03/23 | 1,600 | 1,612 | 1,580 | 1,590 | -1.24% | 9,500 | 46億835万 | -2.99% | 10.12 | 1.25 |
| 03/19 | 1,631 | 1,668 | 1,610 | 1,610 | -1.41% | 2,800 | 46億6632万 | -1.89% | 10.25 | 1.27 |
| 03/18 | 1,612 | 1,674 | 1,612 | 1,633 | +2.13% | 1,500 | 47億3298万 | -0.49% | 10.4 | 1.29 |
| 03/17 | 1,596 | 1,606 | 1,596 | 1,599 | +0.25% | 500 | 46億3443万 | -2.56% | 10.18 | 1.26 |
| 03/16 | 1,580 | 1,600 | 1,570 | 1,595 | +0.95% | 3,300 | 46億2284万 | -2.86% | 10.15 | 1.26 |
| 03/13 | 1,600 | 1,600 | 1,565 | 1,580 | -2.11% | 6,600 | 45億7937万 | -3.89% | 10.06 | 1.24 |
| 03/12 | 1,601 | 1,685 | 1,600 | 1,614 | +0.25% | 5,700 | 46億7791万 | -1.94% | 10.28 | 1.27 |
| 03/11 | 1,616 | 1,620 | 1,610 | 1,610 | +0.37% | 2,000 | 46億6632万 | -2.31% | 10.25 | 1.27 |
| 03/10 | 1,616 | 1,616 | 1,601 | 1,604 | +1.33% | 2,700 | 46億4893万 | -2.67% | 10.21 | 1.26 |
| 03/09 | 1,590 | 1,591 | 1,570 | 1,583 | -1.62% | 3,700 | 45億8806万 | -4% | 10.08 | 1.25 |
| 03/06 | 1,591 | 1,613 | 1,590 | 1,609 | -0.56% | 2,700 | 46億6342万 | -2.48% | 10.24 | 1.27 |
| 03/05 | 1,644 | 1,644 | 1,600 | 1,618 | +0.87% | 3,900 | 46億8950万 | -1.94% | 10.3 | 1.27 |
| 03/04 | 1,630 | 1,630 | 1,556 | 1,604 | -2.67% | 7,900 | 46億4893万 | -2.79% | 10.21 | 1.26 |
| 03/03 | 1,674 | 1,715 | 1,648 | 1,648 | -2.37% | 6,900 | 47億7645万 | -0.18% | 10.49 | 1.3 |
| 03/02 | 1,700 | 1,721 | 1,677 | 1,688 | -1.52% | 4,900 | 48億9239万 | +2.37% | 10.75 | 1.33 |
| 02/27 | 1,714 | 1,730 | 1,703 | 1,714 | +0.65% | 2,700 | 49億6774万 | +4.13% | 10.91 | 1.35 |
| 02/26 | 1,688 | 1,712 | 1,688 | 1,703 | +1.13% | 3,200 | 49億3586万 | +3.71% | 10.84 | 1.34 |
| 02/25 | 1,676 | 1,716 | 1,676 | 1,684 | +0.06% | 2,200 | 48億8079万 | +2.81% | 10.72 | 1.33 |
| 02/24 | 1,692 | 1,748 | 1,676 | 1,683 | -0.36% | 6,700 | 48億7789万 | +2.94% | 10.71 | 1.33 |
| 02/20 | 1,692 | 1,692 | 1,672 | 1,689 | -0.18% | 1,400 | 48億9528万 | +3.49% | 10.75 | 1.33 |
| 02/19 | 1,692 | 1,692 | 1,687 | 1,692 | +0.06% | 1,400 | 49億398万 | +3.93% | 10.77 | 1.33 |
| 02/18 | 1,663 | 1,697 | 1,663 | 1,691 | +1.99% | 2,700 | 49億108万 | +4.06% | 10.77 | 1.33 |
| 02/17 | 1,658 | 1,659 | 1,622 | 1,658 | +1.1% | 4,300 | 48億544万 | +2.28% | 10.56 | 1.31 |
| 02/16 | 1,639 | 1,650 | 1,622 | 1,640 | +0.31% | 4,300 | 47億5327万 | +1.3% | 10.44 | 1.29 |
| 02/13 | 1,635 | 1,635 | 1,614 | 1,635 | +0.18% | 2,100 | 47億3877万 | +1.05% | 10.41 | 1.29 |
| 02/12 | 1,626 | 1,633 | 1,620 | 1,632 | +0.37% | 2,500 | 47億3008万 | +0.93% | 10.39 | 1.29 |
| 02/10 | 1,630 | 1,650 | 1,611 | 1,626 | +0.68% | 10,600 | 47億1269万 | +0.56% | 10.35 | 1.28 |
| 02/09 | 1,623 | 1,631 | 1,606 | 1,615 | -0.98% | 4,100 | 46億8081万 | -0.06% | 10.28 | 1.27 |
| 02/06 | 1,630 | 1,645 | 1,630 | 1,631 | -0.67% | 2,000 | 47億2718万 | +1.05% | 10.38 | 1.28 |
| 02/05 | 1,640 | 1,643 | 1,623 | 1,642 | -0.3% | 1,800 | 47億5906万 | +1.86% | 10.45 | 1.29 |
| 02/04 | 1,629 | 1,647 | 1,626 | 1,647 | 0% | 1,100 | 47億7355万 | +2.43% | 10.49 | 1.3 |
| 02/03 | 1,604 | 1,660 | 1,604 | 1,647 | +1.48% | 4,500 | 47億7355万 | +2.62% | 10.49 | 1.3 |
| 02/02 | 1,615 | 1,623 | 1,605 | 1,623 | +0.19% | 800 | 47億399万 | +1.37% | 10.33 | 1.28 |
| 01/30 | 1,607 | 1,625 | 1,605 | 1,620 | -0.12% | 1,600 | 46億9530万 | +1.31% | 10.31 | 1.28 |
| 01/29 | 1,604 | 1,624 | 1,601 | 1,622 | +1.06% | 1,900 | 47億110万 | +1.5% | 10.33 | 1.28 |
| 01/28 | 1,602 | 1,606 | 1,592 | 1,605 | -0.12% | 1,500 | 46億5182万 | +0.63% | 10.22 | 1.26 |
| 01/27 | 1,621 | 1,621 | 1,600 | 1,607 | -0.86% | 2,400 | 46億5762万 | +0.82% | 10.23 | 1.27 |
| 01/26 | 1,610 | 1,621 | 1,610 | 1,621 | +0.19% | 1,500 | 46億9820万 | +1.95% | 10.32 | 1.28 |
| 01/23 | 1,607 | 1,620 | 1,606 | 1,618 | +0.19% | 2,300 | 46億8950万 | +2.08% | 10.3 | 1.27 |
| 01/22 | 1,618 | 1,618 | 1,604 | 1,615 | +0.31% | 2,100 | 46億8081万 | +2.15% | 10.28 | 1.27 |
| 01/21 | 1,601 | 1,610 | 1,597 | 1,610 | +0.5% | 2,100 | 46億6632万 | +2.09% | 10.25 | 1.27 |
| 01/20 | 1,598 | 1,610 | 1,598 | 1,602 | +0.13% | 1,500 | 46億4313万 | +1.84% | 10.2 | 1.26 |
| 01/19 | 1,604 | 1,625 | 1,600 | 1,600 | -0.37% | 2,200 | 46億3733万 | +1.91% | 10.19 | 1.26 |
| 01/16 | 1,606 | 1,606 | 1,582 | 1,606 | +0.56% | 2,100 | 46億5472万 | +2.49% | 10.22 | 1.26 |
| 01/15 | 1,613 | 1,614 | 1,595 | 1,597 | -0.44% | 2,300 | 46億2864万 | +1.98% | 10.17 | 1.26 |
| 01/14 | 1,596 | 1,605 | 1,596 | 1,604 | -0.37% | 3,600 | 46億4893万 | +2.62% | 10.21 | 1.26 |
| 01/13 | 1,610 | 1,616 | 1,598 | 1,610 | +0.5% | 6,200 | 46億6632万 | +3.34% | 10.25 | 1.27 |
| 01/09 | 1,602 | 1,630 | 1,601 | 1,602 | -0.25% | 1,400 | 46億4313万 | +3.16% | 10.2 | 1.26 |
| 01/08 | 1,602 | 1,624 | 1,601 | 1,606 | -1.11% | 3,200 | 46億5472万 | +3.81% | 10.22 | 1.26 |
| 01/07 | 1,623 | 1,638 | 1,623 | 1,624 | +0.12% | 3,900 | 47億689万 | +5.39% | 10.34 | 1.28 |
| 01/06 | 1,623 | 1,623 | 1,601 | 1,622 | +1.44% | 3,400 | 47億110万 | +5.67% | 10.33 | 1.28 |
| 01/05 | 1,581 | 1,628 | 1,581 | 1,599 | +1.14% | 3,500 | 46億3443万 | +4.65% | 10.18 | 1.26 |
| 2025 | ||||||||||
| 12/30 | 1,572 | 1,586 | 1,570 | 1,581 | +0.57% | 1,800 | 45億8226万 | +3.94% | 10.06 | 1.3 |
| 12/29 | 1,543 | 1,572 | 1,543 | 1,572 | +1.88% | 1,200 | 45億5618万 | +3.69% | 10.01 | 1.29 |
| 12/26 | 1,558 | 1,558 | 1,543 | 1,543 | -0.96% | 2,300 | 44億7213万 | +2.19% | 9.82 | 1.27 |
| 12/25 | 1,551 | 1,558 | 1,538 | 1,558 | -0.19% | 1,100 | 45億1560万 | +3.52% | 9.92 | 1.28 |
| 12/24 | 1,577 | 1,581 | 1,554 | 1,561 | -1.27% | 1,900 | 45億2430万 | +4.14% | 9.94 | 1.28 |
| 12/23 | 1,577 | 1,584 | 1,560 | 1,581 | +0.51% | 6,200 | 45億8226万 | +5.82% | 10.06 | 1.3 |
| 12/22 | 1,566 | 1,574 | 1,550 | 1,573 | +0.77% | 2,700 | 45億5908万 | +5.71% | 10.01 | 1.29 |
| 12/19 | 1,582 | 1,582 | 1,534 | 1,561 | -0.7% | 2,600 | 45億2430万 | +5.33% | 9.94 | 1.28 |
| 12/18 | 1,514 | 1,585 | 1,514 | 1,572 | +4.24% | 13,600 | 45億5618万 | +6.43% | 10.01 | 1.29 |
| 12/17 | 1,506 | 1,535 | 1,506 | 1,508 | +0.13% | 1,900 | 43億7069万 | +2.45% | 9.6 | 1.24 |
| 12/16 | 1,509 | 1,513 | 1,506 | 1,506 | -0.2% | 900 | 43億6489万 | +2.52% | 9.59 | 1.24 |
| 12/15 | 1,515 | 1,515 | 1,497 | 1,509 | -0.4% | 1,900 | 43億7358万 | +2.93% | 9.61 | 1.24 |
| 12/12 | 1,505 | 1,519 | 1,501 | 1,515 | +0.33% | 1,100 | 43億9097万 | +3.63% | 9.64 | 1.24 |
| 12/11 | 1,537 | 1,537 | 1,506 | 1,510 | -1.76% | 2,300 | 43億7648万 | +3.57% | 9.61 | 1.24 |
| 12/10 | 1,525 | 1,538 | 1,511 | 1,537 | +0.59% | 4,500 | 44億5474万 | +5.64% | 9.78 | 1.26 |
| 12/09 | 1,557 | 1,566 | 1,528 | 1,528 | -2.8% | 4,600 | 44億2865万 | +5.16% | 9.73 | 1.25 |
| 12/08 | 1,539 | 1,580 | 1,530 | 1,572 | +2.81% | 8,500 | 45億5618万 | +8.56% | 10.01 | 1.29 |
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 | 1,562 2026/5/12 | 9,600 | 45億2720万 | +1.49% 1,539 | |||
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）
- 2026/05/12 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
175円（2009/02/02） - 793%（8.93倍）
1,562円（5/12）
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。
