スターフライヤー（9206）の株価チャート
株価
8/17
- 前日 (8/14)
- 1,915
- 始値
- 1,915
- 高値
- 1,926
- 安値
- 1,915
- 終値 +0.52%
- 1,925
- 出来高 -17.65%
- 1,400
乖離率
- 株価（5日）
移動平均値 - +0.47%
1,916 - 株価（25日）
移動平均値 - +0.05%
1,924 - 出来高（5日）
移動平均値 - -6.67%
1,500
2026/03/23～2026/08/17
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 | ||||||||||
| 08/17 | 1,915 | 1,926 | 1,915 | 1,925 | +0.52% | 1,400 | 72億8434万 | +0.05% | 12.14 | 2.01 |
| 08/14 | 1,916 | 1,925 | 1,915 | 1,915 | 0% | 1,700 | 72億4650万 | -0.47% | 12.08 | 2 |
| 08/13 | 1,927 | 1,929 | 1,915 | 1,915 | +0.05% | 900 | 72億4650万 | -0.57% | 12.08 | 2 |
| 08/12 | 1,925 | 1,925 | 1,914 | 1,914 | +0.05% | 1,100 | 72億4272万 | -0.67% | 12.07 | 2 |
| 08/10 | 1,935 | 1,935 | 1,913 | 1,913 | -1.14% | 2,400 | 72億3893万 | -0.78% | 12.06 | 2 |
| 08/07 | 1,931 | 1,935 | 1,920 | 1,935 | +0.78% | 900 | 73億2218万 | +0.31% | 12.2 | 2.02 |
| 08/06 | 1,920 | 1,921 | 1,920 | 1,920 | +0.1% | 500 | 72億6542万 | -0.47% | 12.11 | 2 |
| 08/05 | 1,920 | 1,930 | 1,916 | 1,918 | -0.57% | 800 | 72億5785万 | -0.57% | 12.1 | 2 |
| 08/04 | 1,921 | 1,929 | 1,915 | 1,929 | +0.42% | 1,400 | 72億9948万 | 0% | 12.16 | 2.01 |
| 08/03 | 1,920 | 1,936 | 1,920 | 1,921 | +0.1% | 1,000 | 72億6920万 | -0.41% | 12.11 | 2.01 |
| 07/31 | 1,935 | 1,939 | 1,919 | 1,919 | 0% | 1,600 | 72億6164万 | -0.52% | 12.1 | 2 |
| 07/30 | 1,926 | 1,926 | 1,919 | 1,919 | -0.36% | 800 | 72億6164万 | -0.52% | 12.1 | 2 |
| 07/29 | 1,930 | 1,938 | 1,926 | 1,926 | 0% | 900 | 72億8813万 | -0.21% | 12.15 | 2.01 |
| 07/28 | 1,945 | 1,945 | 1,926 | 1,926 | -0.93% | 1,400 | 72億8813万 | -0.26% | 12.15 | 2.01 |
| 07/27 | 1,931 | 1,944 | 1,931 | 1,944 | -0.05% | 2,200 | 73億5624万 | +0.73% | 12.26 | 2.03 |
| 07/24 | 1,948 | 1,948 | 1,926 | 1,945 | +1.14% | 1,300 | 73億6002万 | +0.78% | 12.27 | 2.03 |
| 07/23 | 1,920 | 1,929 | 1,920 | 1,923 | +0.1% | 1,900 | 72億7677万 | -0.47% | 12.13 | 2.01 |
| 07/22 | 1,921 | 1,939 | 1,920 | 1,921 | 0% | 4,100 | 72億6920万 | -0.67% | 12.11 | 2.01 |
| 07/21 | 1,920 | 1,924 | 1,920 | 1,921 | -0.21% | 800 | 72億6920万 | -0.72% | 12.11 | 2.01 |
| 07/17 | 1,937 | 1,937 | 1,924 | 1,925 | -0.62% | 300 | 72億8434万 | -0.62% | 12.14 | 2.01 |
| 07/16 | 1,936 | 1,939 | 1,936 | 1,937 | +0.68% | 800 | 73億2975万 | -0.05% | 12.21 | 2.02 |
| 07/15 | 1,940 | 1,940 | 1,924 | 1,924 | 0% | 900 | 72億8056万 | -0.77% | 12.13 | 2.01 |
| 07/14 | 1,923 | 1,939 | 1,920 | 1,924 | +0.05% | 1,900 | 72億8056万 | -0.82% | 12.13 | 2.01 |
| 07/13 | 1,946 | 1,946 | 1,920 | 1,923 | +0.16% | 1,700 | 72億7677万 | -0.88% | 12.13 | 2.01 |
| 07/10 | 1,930 | 1,930 | 1,920 | 1,920 | -0.52% | 400 | 72億6542万 | -1.03% | 12.11 | 2 |
| 07/09 | 1,934 | 1,934 | 1,930 | 1,930 | -1.03% | 500 | 73億326万 | -0.52% | 12.17 | 2.01 |
| 07/08 | 1,959 | 1,959 | 1,950 | 1,950 | -0.46% | 200 | 73億7894万 | +0.57% | 12.3 | 2.04 |
| 07/07 | 1,935 | 1,959 | 1,935 | 1,959 | +1.5% | 400 | 74億1300万 | +1.03% | 12.35 | 2.04 |
| 07/06 | 1,930 | 1,932 | 1,920 | 1,930 | 0% | 1,000 | 73億326万 | -0.36% | 12.17 | 2.01 |
| 07/03 | 1,930 | 1,930 | 1,925 | 1,930 | 0% | 800 | 73億326万 | -0.36% | 12.17 | 2.01 |
| 07/02 | 1,920 | 1,930 | 1,920 | 1,930 | +0.52% | 400 | 73億326万 | -0.41% | 12.17 | 2.01 |
| 07/01 | 1,928 | 1,928 | 1,920 | 1,920 | -0.47% | 1,000 | 72億6542万 | -1.03% | 12.11 | 2 |
| 06/30 | 1,920 | 1,929 | 1,920 | 1,929 | +0.47% | 200 | 72億9948万 | -0.57% | 12.16 | 2.01 |
| 06/29 | 1,925 | 1,930 | 1,920 | 1,920 | -0.57% | 1,100 | 72億6542万 | -1.08% | 12.11 | 2 |
| 06/26 | 1,937 | 1,937 | 1,912 | 1,931 | +0.63% | 1,500 | 73億705万 | -0.52% | 12.18 | 2.02 |
| 06/25 | 1,950 | 1,950 | 1,917 | 1,919 | -0.98% | 800 | 72億6164万 | -1.03% | 12.1 | 2 |
| 06/24 | 1,950 | 1,950 | 1,906 | 1,938 | -0.62% | 900 | 73億3353万 | -0.05% | 12.22 | 2.02 |
| 06/23 | 1,928 | 1,995 | 1,928 | 1,950 | +1.67% | 4,000 | 73億7894万 | +0.57% | 12.3 | 2.04 |
| 06/22 | 1,940 | 1,940 | 1,902 | 1,918 | -1.34% | 2,600 | 72億5785万 | -1.08% | 12.1 | 2 |
| 06/19 | 1,975 | 1,975 | 1,941 | 1,944 | -1.57% | 1,000 | 73億5624万 | +0.31% | 12.26 | 2.03 |
| 06/18 | 1,975 | 1,975 | 1,946 | 1,975 | 0% | 2,000 | 74億7355万 | +1.96% | 12.45 | 2.06 |
| 06/17 | 1,955 | 1,978 | 1,954 | 1,975 | +1.44% | 1,800 | 74億7355万 | +2.12% | 12.45 | 2.06 |
| 06/16 | 1,962 | 1,974 | 1,947 | 1,947 | -1.42% | 1,100 | 73億6759万 | +0.78% | 12.28 | 2.03 |
| 06/15 | 1,957 | 1,975 | 1,957 | 1,975 | +0.92% | 4,000 | 74億7355万 | +2.28% | 12.45 | 2.06 |
| 06/12 | 1,956 | 1,957 | 1,949 | 1,957 | +0.41% | 1,000 | 74億543万 | +1.5% | 12.34 | 2.04 |
| 06/11 | 1,958 | 1,959 | 1,930 | 1,949 | 0% | 1,600 | 73億7516万 | +1.19% | 12.29 | 2.03 |
| 06/10 | 1,939 | 1,949 | 1,939 | 1,949 | +0.52% | 300 | 73億7516万 | +1.3% | 12.29 | 2.03 |
| 06/09 | 1,918 | 1,939 | 1,918 | 1,939 | +0.57% | 900 | 73億3732万 | +0.83% | 12.23 | 2.02 |
| 06/08 | 1,902 | 1,928 | 1,901 | 1,928 | +1.31% | 1,400 | 72億9569万 | +0.31% | 12.16 | 2.01 |
| 06/05 | 1,921 | 1,955 | 1,902 | 1,903 | -0.94% | 2,300 | 72億109万 | -0.94% | 12 | 1.99 |
| 06/04 | 1,911 | 1,958 | 1,911 | 1,921 | -0.83% | 1,800 | 72億6920万 | 0% | 12.11 | 2.01 |
| 06/03 | 1,959 | 1,959 | 1,929 | 1,937 | +0.89% | 1,900 | 73億2975万 | +0.83% | 12.21 | 2.02 |
| 06/02 | 1,958 | 1,958 | 1,920 | 1,920 | 0% | 1,200 | 72億6542万 | 0% | 12.11 | 2 |
| 06/01 | 1,968 | 1,968 | 1,920 | 1,920 | -2.29% | 2,800 | 72億6542万 | -0.05% | 12.11 | 2 |
| 05/29 | 1,965 | 1,965 | 1,951 | 1,965 | -0.25% | 1,600 | 74億3570万 | +2.24% | 12.39 | 2.05 |
| 05/28 | 1,940 | 1,970 | 1,940 | 1,970 | +1.91% | 4,800 | 74億5462万 | +2.5% | 12.42 | 2.06 |
| 05/27 | 1,931 | 1,933 | 1,922 | 1,933 | +0.1% | 2,300 | 73億1461万 | +0.57% | 12.19 | 2.02 |
| 05/26 | 1,908 | 1,931 | 1,908 | 1,931 | +0.57% | 1,000 | 73億705万 | +0.36% | 12.18 | 2.02 |
| 05/25 | 1,927 | 1,940 | 1,914 | 1,920 | +0.84% | 2,400 | 72億6542万 | -0.31% | 12.11 | 2 |
| 05/22 | 1,923 | 1,930 | 1,901 | 1,904 | -0.31% | 2,300 | 72億488万 | -1.24% | 12.01 | 1.99 |
| 05/21 | 1,915 | 1,922 | 1,902 | 1,910 | -1.14% | 3,800 | 72億2758万 | -1.09% | 12.04 | 1.99 |
| 05/20 | 1,921 | 1,939 | 1,901 | 1,932 | -0.57% | 3,800 | 73億1083万 | -0.05% | 12.18 | 2.02 |
| 05/19 | 1,902 | 1,943 | 1,902 | 1,943 | +2.16% | 2,300 | 73億5245万 | +0.36% | 12.25 | 2.03 |
| 05/18 | 1,902 | 1,915 | 1,900 | 1,902 | -1.04% | 2,100 | 71億9731万 | -1.81% | 11.99 | 1.99 |
| 05/15 | 1,904 | 1,922 | 1,902 | 1,922 | +1.05% | 2,200 | 72億7299万 | -0.93% | 12.12 | 2.01 |
| 05/14 | 1,908 | 1,910 | 1,902 | 1,902 | -0.63% | 3,300 | 71億9731万 | -2.06% | 11.99 | 1.99 |
| 05/13 | 1,920 | 1,949 | 1,900 | 1,914 | -0.31% | 10,300 | 72億4272万 | -1.59% | 12.07 | 2 |
| 05/12 | 1,921 | 1,925 | 1,920 | 1,920 | +0.79% | 800 | 72億6542万 | -1.44% | 12.11 | 2 |
| 05/11 | 1,901 | 1,919 | 1,900 | 1,905 | -0.26% | 4,600 | 72億866万 | -2.31% | 12.01 | 1.99 |
| 05/08 | 1,911 | 1,925 | 1,908 | 1,910 | -0.1% | 900 | 72億2758万 | -2.25% | 12.04 | 1.99 |
| 05/07 | 1,910 | 1,918 | 1,907 | 1,912 | +0.37% | 1,700 | 72億3515万 | -2.3% | 12.06 | 2 |
| 05/01 | 1,910 | 1,910 | 1,900 | 1,905 | -0.26% | 2,400 | 72億866万 | -2.91% | 12.01 | 1.99 |
| 04/30 | 1,925 | 1,925 | 1,908 | 1,910 | -0.78% | 1,500 | 72億2758万 | -2.8% | 12.04 | 1.99 |
| 04/28 | 1,904 | 1,927 | 1,904 | 1,925 | +1.1% | 700 | 72億8434万 | -2.23% | 12.14 | 2.01 |
| 04/27 | 1,924 | 1,924 | 1,901 | 1,904 | +0.16% | 2,500 | 72億488万 | -3.45% | 12.01 | 1.99 |
| 04/24 | 1,927 | 1,927 | 1,901 | 1,901 | -0.37% | 5,600 | 71億9352万 | -3.8% | 11.99 | 1.98 |
| 04/23 | 1,944 | 1,944 | 1,908 | 1,908 | -2.15% | 6,600 | 72億2001万 | -3.64% | 12.03 | 1.99 |
| 04/22 | 1,945 | 1,966 | 1,945 | 1,950 | -0.15% | 2,900 | 73億7894万 | -1.71% | 12.3 | 2.04 |
| 04/21 | 1,964 | 1,964 | 1,953 | 1,953 | -0.56% | 1,000 | 73億9030万 | -1.71% | 12.32 | 2.04 |
| 04/20 | 1,973 | 1,973 | 1,945 | 1,964 | -0.51% | 8,400 | 74億3192万 | -1.31% | 12.39 | 2.05 |
| 04/17 | 1,976 | 1,976 | 1,974 | 1,974 | -0.4% | 400 | 74億6976万 | -0.9% | 12.45 | 2.06 |
| 04/16 | 1,983 | 1,983 | 1,982 | 1,982 | +0.61% | 700 | 75億3万 | -0.55% | 12.5 | 2.07 |
| 04/15 | 1,971 | 1,979 | 1,970 | 1,970 | -0.05% | 800 | 74億5462万 | -1.2% | 12.42 | 2.06 |
| 04/14 | 1,983 | 1,983 | 1,971 | 1,971 | -0.45% | 600 | 74億5841万 | -1.2% | 12.43 | 2.06 |
| 04/13 | 1,973 | 1,980 | 1,970 | 1,980 | +0.35% | 1,400 | 74億9247万 | -0.8% | 12.49 | 2.07 |
| 04/10 | 1,995 | 1,998 | 1,973 | 1,973 | -1.05% | 2,700 | 74億6598万 | -1.25% | 12.44 | 2.06 |
| 04/09 | 1,996 | 1,996 | 1,983 | 1,994 | +0.55% | 1,000 | 75億4544万 | -0.35% | 12.57 | 2.08 |
| 04/08 | 1,969 | 1,987 | 1,968 | 1,983 | +0.61% | 1,900 | 75億382万 | -0.95% | 12.5 | 2.07 |
| 04/07 | 1,967 | 1,996 | 1,967 | 1,971 | +0.1% | 2,200 | 74億5841万 | -1.7% | 12.43 | 2.06 |
| 04/06 | 1,975 | 1,996 | 1,961 | 1,969 | -0.3% | 4,000 | 74億5084万 | -1.99% | 12.42 | 2.06 |
| 04/03 | 1,985 | 1,995 | 1,970 | 1,975 | -0.5% | 2,800 | 74億7355万 | -1.94% | 12.45 | 2.06 |
| 04/02 | 1,982 | 1,998 | 1,981 | 1,985 | +0.2% | 700 | 75億1139万 | -1.59% | 12.52 | 2.07 |
| 04/01 | 1,997 | 2,000 | 1,980 | 1,981 | -0.8% | 3,200 | 74億9625万 | -1.98% | 12.49 | 2.07 |
| 03/31 | 1,999 | 1,999 | 1,978 | 1,997 | -0.15% | 2,400 | 75億5679万 | -1.38% | 17.41 | 1.05 |
| 03/30 | 1,990 | 2,005 | 1,955 | 2,000 | -0.94% | 4,700 | 75億6815万 | -1.33% | 17.44 | 1.05 |
| 03/27 | 1,996 | 2,019 | 1,996 | 2,019 | +1.2% | 2,800 | 76億4004万 | -0.54% | 17.6 | 1.06 |
| 03/26 | 2,001 | 2,002 | 1,995 | 1,995 | -0.3% | 3,400 | 75億4923万 | -1.82% | 17.39 | 1.05 |
| 03/25 | 2,015 | 2,015 | 2,001 | 2,001 | -0.3% | 1,300 | 75億7193万 | -1.67% | 17.44 | 1.05 |
| 03/24 | 2,015 | 2,015 | 2,000 | 2,007 | +0.45% | 1,200 | 75億9464万 | -1.52% | 17.5 | 1.05 |
| 03/23 | 2,000 | 2,001 | 1,996 | 1,998 | -0.2% | 3,600 | 75億6058万 | -2.11% | 17.42 | 1.05 |
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 | |
| 2012年 3月期 | 3,015 6,030 12/21 | 1,573 3,145 1/30 | 1,546,200 773,100 12/21 | 75億626万 | 39億1495万 | +15.45% 2/17 | -17.6% 1/30 |
| 2013年 3月期 | 2,890 7/12 | 1,635 3,270 5/21 3,270 5/18 | 49,700 3/13 | 71億9505万 | 40億7056万 | +28.81% 6/26 | -15.43% 11/16 |
| 2014年 3月期 | 2,380 5/8 | 1,801 11/5 | 55,000 5/13 | 59億2534万 | 44億8384万 | +3.96% 9/10 | -9.22% 6/7 |
| 2015年 3月期 | 2,597 1/19 | 1,623 5/21 | 105,900 12/17 | 74億4206万 | 46億5093万 | +25.99% 12/17 | -11.69% 4/3 |
| 2016年 3月期 | 5,970 1/26 | 1,790 8/25 | 239,600 1/26 | 171億787万 | 51億2949万 | +52.86% 1/26 | -16.94% 5/2 |
| 2017年 3月期 | 4,100 10/31 | 2,601 6/24 | 39,000 8/1 | 117億4912万 | 74億5352万 | +14.26% 9/1 | -15.87% 5/16 |
| 2018年 3月期 | 5,220 3/19 | 3,250 4/7 | 49,800 7/20 | 149億5864万 | 93億1333万 | +17.01% 6/22 | -13.79% 5/7 |
| 2019年 3月期 | 4,950 4/9 | 3,200 10/29 | 32,400 5/1 | 141億8491万 | 91億7004万 | +5.09% 12/13 | -13.62% 5/11 |
| 2020年 3月期 | 4,190 9/26 | 2,999 3/17 | 15,400 2/28 | 120億703万 | 85億9405万 | +5.36% 6/10 | -19.52% 4/6 |
| 2021年 3月期 | 3,450 5/26 | 1,900 11/4 | 23,600 10/26 | 98億8645万 | 54億4471万 | +22.03% 2/18 | -22.2% 11/2 |
| 2022年 3月期 | 3,165 6/15 | 2,382 3/29 | 48,300 3/25 | 90億6975万 | 68億2595万 | +11.96% 6/14 | -7.73% 3/30 |
| 2023年 3月期 | 2,630 2/1 | 2,153 5/13 | 29,100 8/29 | 92億2824万 | 64億7803万 | +6.1% 4/28 | -7.27% 5/13 |
| 2024年 3月期 | 3,235 7/31 | 2,490 4/5 | 36,400 8/1 | 113億5109万 | 87億3701万 | +9.56% 3/25 | -8.74% 10/4 |
| 2025年 3月期 | 2,900 4/2 | 2,200 8/5 | 31,200 5/9 | 101億7563万 | 79億2085万 | +8.11% 2/3 | -14.94% 8/5 |
| 2026年 3月期 | 2,660 4/30 | 1,955 3/30 | 218,200 5/15 | 95億7703万 | 73億9786万 | +6.16% 1/21 | -13.55% 5/15 |
| 最新 | 1,925 2026/8/17 | 1,400 | 72億8434万 | +0.05% 1,924 | |||
年間値上がり率
- 2012/12/28 vs 2011/12/30
- 9%（1.09倍）
- 2013/12/30 vs 2012/12/28
- -22%（0.78倍）
- 2014/12/30 vs 2013/12/30
- 12%（1.12倍）
- 2015/12/30 vs 2014/12/30
- 56%（1.56倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 24%（1.24倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- 14%（1.14倍）
- 2020/12/30 vs 2019/12/30
- -47%（0.53倍）
- 2021/12/30 vs 2020/12/30
- 26%（1.26倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 9%（1.09倍）
- 2024/12/30 vs 2023/12/29
- -13%（0.87倍）
- 2025/12/30 vs 2024/12/30
- -10%（0.9倍）
- 2026/08/17 vs 2025/12/30
- -7%（0.93倍）
- 過去安値
1,573円（2012/01/30） - 22%（1.22倍）
1,925円（8/17）
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。
