スターフライヤー（9206）の株価チャート
株価
5/8
- 前日 (5/7)
- 1,912
- 始値
- 1,911
- 高値
- 1,925
- 安値
- 1,908
- 終値 -0.1%
- 1,910
- 出来高 -47.06%
- 900
乖離率
- 株価（5日）
移動平均値 - -0.1%
1,912 - 株価（25日）
移動平均値 - -2.25%
1,954 - 出来高（5日）
移動平均値 - -37.5%
1,440
2025/12/05～2026/05/08
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 | ||||||||||
| 05/08 | 1,911 | 1,925 | 1,908 | 1,910 | -0.1% | 900 | 72億2758万 | -2.25% | 12.04 | 1 |
| 05/07 | 1,910 | 1,918 | 1,907 | 1,912 | +0.37% | 1,700 | 72億3515万 | -2.3% | 12.06 | 1 |
| 05/01 | 1,910 | 1,910 | 1,900 | 1,905 | -0.26% | 2,400 | 72億866万 | -2.91% | 12.01 | 1 |
| 04/30 | 1,925 | 1,925 | 1,908 | 1,910 | -0.78% | 1,500 | 72億2758万 | -2.8% | 12.04 | 1 |
| 04/28 | 1,904 | 1,927 | 1,904 | 1,925 | +1.1% | 700 | 72億8434万 | -2.23% | 12.14 | 1.01 |
| 04/27 | 1,924 | 1,924 | 1,901 | 1,904 | +0.16% | 2,500 | 72億488万 | -3.45% | 12.01 | 1 |
| 04/24 | 1,927 | 1,927 | 1,901 | 1,901 | -0.37% | 5,600 | 71億9352万 | -3.8% | 11.99 | 1 |
| 04/23 | 1,944 | 1,944 | 1,908 | 1,908 | -2.15% | 6,600 | 72億2001万 | -3.64% | 12.03 | 1 |
| 04/22 | 1,945 | 1,966 | 1,945 | 1,950 | -0.15% | 2,900 | 73億7894万 | -1.71% | 12.3 | 1.02 |
| 04/21 | 1,964 | 1,964 | 1,953 | 1,953 | -0.56% | 1,000 | 73億9030万 | -1.71% | 12.32 | 1.02 |
| 04/20 | 1,973 | 1,973 | 1,945 | 1,964 | -0.51% | 8,400 | 74億3192万 | -1.31% | 12.39 | 1.03 |
| 04/17 | 1,976 | 1,976 | 1,974 | 1,974 | -0.4% | 400 | 74億6976万 | -0.9% | 12.45 | 1.03 |
| 04/16 | 1,983 | 1,983 | 1,982 | 1,982 | +0.61% | 700 | 75億3万 | -0.55% | 12.5 | 1.04 |
| 04/15 | 1,971 | 1,979 | 1,970 | 1,970 | -0.05% | 800 | 74億5462万 | -1.2% | 12.42 | 1.03 |
| 04/14 | 1,983 | 1,983 | 1,971 | 1,971 | -0.45% | 600 | 74億5841万 | -1.2% | 12.43 | 1.03 |
| 04/13 | 1,973 | 1,980 | 1,970 | 1,980 | +0.35% | 1,400 | 74億9247万 | -0.8% | 12.49 | 1.04 |
| 04/10 | 1,995 | 1,998 | 1,973 | 1,973 | -1.05% | 2,700 | 74億6598万 | -1.25% | 12.44 | 1.03 |
| 04/09 | 1,996 | 1,996 | 1,983 | 1,994 | +0.55% | 1,000 | 75億4544万 | -0.35% | 12.57 | 1.04 |
| 04/08 | 1,969 | 1,987 | 1,968 | 1,983 | +0.61% | 1,900 | 75億382万 | -0.95% | 12.5 | 1.04 |
| 04/07 | 1,967 | 1,996 | 1,967 | 1,971 | +0.1% | 2,200 | 74億5841万 | -1.7% | 12.43 | 1.03 |
| 04/06 | 1,975 | 1,996 | 1,961 | 1,969 | -0.3% | 4,000 | 74億5084万 | -1.99% | 12.42 | 1.03 |
| 04/03 | 1,985 | 1,995 | 1,970 | 1,975 | -0.5% | 2,800 | 74億7355万 | -1.94% | 12.45 | 1.03 |
| 04/02 | 1,982 | 1,998 | 1,981 | 1,985 | +0.2% | 700 | 75億1139万 | -1.59% | 12.52 | 1.04 |
| 04/01 | 1,997 | 2,000 | 1,980 | 1,981 | -0.8% | 3,200 | 74億9625万 | -1.98% | 12.49 | 1.04 |
| 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 |
| 03/19 | 2,010 | 2,015 | 2,002 | 2,002 | -0.79% | 1,800 | 75億7572万 | -2.1% | 17.45 | 1.05 |
| 03/18 | 2,005 | 2,019 | 2,005 | 2,018 | +0.6% | 1,800 | 76億3626万 | -1.46% | 17.59 | 1.06 |
| 03/17 | 2,030 | 2,030 | 2,006 | 2,006 | -1.13% | 1,100 | 75億9085万 | -2.19% | 17.49 | 1.05 |
| 03/16 | 2,004 | 2,038 | 2,004 | 2,029 | +0.55% | 1,100 | 76億7789万 | -1.22% | 17.69 | 1.06 |
| 03/13 | 1,990 | 2,018 | 1,986 | 2,018 | +1.05% | 5,400 | 76億3626万 | -1.85% | 17.59 | 1.06 |
| 03/12 | 2,000 | 2,000 | 1,997 | 1,997 | -0.1% | 3,300 | 75億5679万 | -2.96% | 17.41 | 1.05 |
| 03/11 | 1,999 | 1,999 | 1,998 | 1,999 | 0% | 11,500 | 75億6436万 | -3.06% | 17.43 | 1.05 |
| 03/10 | 2,000 | 2,000 | 1,994 | 1,999 | -0.05% | 5,100 | 75億6436万 | -3.15% | 17.43 | 1.05 |
| 03/09 | 2,000 | 2,000 | 1,991 | 2,000 | -1.23% | 9,700 | 75億6815万 | -3.38% | 17.44 | 1.05 |
| 03/06 | 2,051 | 2,051 | 2,023 | 2,025 | -1.36% | 7,400 | 76億6275万 | -2.41% | 17.65 | 1.06 |
| 03/05 | 2,048 | 2,054 | 2,021 | 2,053 | +1.84% | 2,600 | 77億6870万 | -1.35% | 17.9 | 1.08 |
| 03/04 | 2,050 | 2,051 | 2,010 | 2,016 | -2.09% | 7,300 | 76億2869万 | -3.26% | 17.58 | 1.06 |
| 03/03 | 2,080 | 2,080 | 2,059 | 2,059 | -1.01% | 2,400 | 77億9141万 | -1.58% | 17.95 | 1.08 |
| 03/02 | 2,075 | 2,087 | 2,063 | 2,080 | -0.1% | 4,300 | 78億7087万 | -0.76% | 18.13 | 1.09 |
| 02/27 | 2,075 | 2,084 | 2,075 | 2,082 | +0.53% | 2,800 | 78億7844万 | -0.86% | 18.15 | 1.09 |
| 02/26 | 2,076 | 2,080 | 2,071 | 2,071 | -0.05% | 1,000 | 78億3682万 | -1.57% | 18.06 | 1.09 |
| 02/25 | 2,088 | 2,088 | 2,071 | 2,072 | +0.05% | 2,000 | 78億4060万 | -1.57% | 18.06 | 1.09 |
| 02/24 | 2,081 | 2,085 | 2,071 | 2,071 | +0.29% | 1,900 | 78億3682万 | -1.66% | 18.06 | 1.09 |
| 02/20 | 2,067 | 2,073 | 2,065 | 2,065 | -0.05% | 1,600 | 78億1411万 | -1.95% | 18 | 1.08 |
| 02/19 | 2,070 | 2,070 | 2,066 | 2,066 | -0.19% | 1,600 | 78億1790万 | -1.9% | 18.01 | 1.08 |
| 02/18 | 2,071 | 2,071 | 2,070 | 2,070 | -0.05% | 1,100 | 78億3303万 | -1.76% | 18.05 | 1.08 |
| 02/17 | 2,080 | 2,089 | 2,071 | 2,071 | -0.43% | 2,000 | 78億3682万 | -1.76% | 18.06 | 1.09 |
| 02/16 | 2,082 | 2,085 | 2,076 | 2,080 | -0.05% | 2,100 | 78億7087万 | -1.33% | 18.13 | 1.09 |
| 02/13 | 2,080 | 2,097 | 2,075 | 2,081 | -0.14% | 8,800 | 78億7466万 | -1.28% | 18.14 | 1.09 |
| 02/12 | 2,082 | 2,100 | 2,082 | 2,084 | -0.53% | 2,700 | 78億8601万 | -1.14% | 18.17 | 1.09 |
| 02/10 | 2,088 | 2,100 | 2,083 | 2,095 | +0.24% | 10,700 | 79億2763万 | -0.57% | 18.26 | 1.1 |
| 02/09 | 2,079 | 2,090 | 2,065 | 2,090 | +1.21% | 3,600 | 79億871万 | -0.76% | 18.22 | 1.09 |
| 02/06 | 2,074 | 2,083 | 2,065 | 2,065 | -0.91% | 2,700 | 78億1411万 | -1.9% | 18 | 1.08 |
| 02/05 | 2,076 | 2,084 | 2,076 | 2,084 | +0.48% | 2,100 | 78億8601万 | -1% | 18.17 | 1.09 |
| 02/04 | 2,080 | 2,082 | 2,074 | 2,074 | -0.58% | 1,400 | 78億4817万 | -1.38% | 18.08 | 1.09 |
| 02/03 | 2,083 | 2,086 | 2,060 | 2,086 | +1.26% | 3,100 | 78億9358万 | -0.76% | 18.19 | 1.09 |
| 02/02 | 2,078 | 2,078 | 2,030 | 2,060 | -3.65% | 17,800 | 77億9519万 | -1.9% | 17.96 | 1.08 |
| 01/30 | 2,143 | 2,154 | 2,138 | 2,138 | -0.23% | 2,100 | 80億9035万 | +1.86% | 18.64 | 1.12 |
| 01/29 | 2,160 | 2,164 | 2,143 | 2,143 | -0.79% | 2,300 | 81億927万 | +2.24% | 18.68 | 1.12 |
| 01/28 | 2,142 | 2,166 | 2,142 | 2,160 | +0.84% | 2,600 | 81億7360万 | +3.15% | 18.83 | 1.13 |
| 01/27 | 2,199 | 2,200 | 2,142 | 2,142 | -2.59% | 7,000 | 81億549万 | +2.49% | 18.67 | 1.12 |
| 01/26 | 2,170 | 2,199 | 2,132 | 2,199 | +1.34% | 10,700 | 83億2118万 | +5.37% | 19.17 | 1.15 |
| 01/23 | 2,169 | 2,170 | 2,138 | 2,170 | +0.05% | 4,500 | 82億1144万 | +4.23% | 18.92 | 1.14 |
| 01/22 | 2,209 | 2,209 | 2,132 | 2,169 | -1.54% | 8,100 | 82億766万 | +4.33% | 18.91 | 1.14 |
| 01/21 | 2,085 | 2,270 | 2,085 | 2,203 | +5.66% | 24,400 | 83億3631万 | +6.17% | 19.21 | 1.15 |
| 01/20 | 2,085 | 2,085 | 2,079 | 2,085 | -0.14% | 2,500 | 78億8979万 | +0.77% | 18.18 | 1.09 |
| 01/19 | 2,087 | 2,088 | 2,078 | 2,088 | +0.43% | 1,800 | 79億115万 | +0.97% | 18.2 | 1.09 |
| 01/16 | 2,083 | 2,085 | 2,078 | 2,079 | 0% | 2,500 | 78億6709万 | +0.58% | 18.12 | 1.09 |
| 01/15 | 2,080 | 2,085 | 2,079 | 2,079 | -0.05% | 4,300 | 78億6709万 | +0.58% | 18.12 | 1.09 |
| 01/14 | 2,085 | 2,088 | 2,080 | 2,080 | -0.24% | 5,800 | 78億7087万 | +0.63% | 18.13 | 1.09 |
| 01/13 | 2,085 | 2,085 | 2,079 | 2,085 | +0.05% | 3,400 | 78億8979万 | +0.82% | 18.18 | 1.09 |
| 01/09 | 2,079 | 2,084 | 2,077 | 2,084 | +0.24% | 2,500 | 78億8601万 | +0.77% | 18.17 | 1.09 |
| 01/08 | 2,080 | 2,080 | 2,076 | 2,079 | -0.05% | 2,800 | 78億6709万 | +0.48% | 18.12 | 1.09 |
| 01/07 | 2,067 | 2,080 | 2,066 | 2,080 | +0.58% | 3,700 | 78億7087万 | +0.48% | 18.13 | 1.09 |
| 01/06 | 2,079 | 2,079 | 2,068 | 2,068 | 0% | 1,900 | 78億2546万 | -0.19% | 18.03 | 1.08 |
| 01/05 | 2,084 | 2,084 | 2,068 | 2,068 | +0.39% | 3,500 | 78億2546万 | -0.24% | 18.03 | 1.08 |
| 2025 | ||||||||||
| 12/30 | 2,053 | 2,079 | 2,053 | 2,060 | +0.34% | 1,200 | 77億9519万 | -0.68% | 17.96 | 1.65 |
| 12/29 | 2,038 | 2,054 | 2,038 | 2,053 | +0.74% | 4,600 | 77億6870万 | -1.06% | 17.9 | 1.65 |
| 12/26 | 2,044 | 2,044 | 2,028 | 2,038 | -0.29% | 10,700 | 77億1194万 | -1.69% | 17.77 | 1.63 |
| 12/25 | 2,044 | 2,049 | 2,044 | 2,044 | +0.05% | 4,900 | 77億3465万 | -1.4% | 17.82 | 1.64 |
| 12/24 | 2,045 | 2,051 | 2,043 | 2,043 | -0.1% | 6,800 | 77億3086万 | -1.4% | 17.81 | 1.64 |
| 12/23 | 2,061 | 2,069 | 2,045 | 2,045 | -0.97% | 7,300 | 77億3843万 | -1.3% | 17.83 | 1.64 |
| 12/22 | 2,083 | 2,088 | 2,065 | 2,065 | -0.48% | 3,800 | 78億1411万 | -0.34% | 18 | 1.65 |
| 12/19 | 2,068 | 2,087 | 2,068 | 2,075 | +0.34% | 2,100 | 78億5195万 | +0.05% | 18.09 | 1.66 |
| 12/18 | 2,060 | 2,077 | 2,060 | 2,068 | +0.1% | 2,100 | 78億2546万 | -0.34% | 18.03 | 1.66 |
| 12/17 | 2,075 | 2,075 | 2,064 | 2,066 | -0.53% | 2,000 | 78億1790万 | -0.53% | 18.01 | 1.66 |
| 12/16 | 2,085 | 2,085 | 2,066 | 2,077 | -0.53% | 6,800 | 78億5952万 | -0.05% | 18.11 | 1.66 |
| 12/15 | 2,087 | 2,091 | 2,062 | 2,088 | +0.34% | 7,000 | 79億115万 | +0.48% | 18.2 | 1.67 |
| 12/12 | 2,051 | 2,081 | 2,051 | 2,081 | +1.46% | 4,900 | 78億7466万 | +0.19% | 18.14 | 1.67 |
| 12/11 | 2,053 | 2,060 | 2,051 | 2,051 | -0.1% | 2,200 | 77億6113万 | -1.2% | 17.88 | 1.64 |
| 12/10 | 2,058 | 2,074 | 2,053 | 2,053 | -0.58% | 1,900 | 77億6870万 | -1.16% | 17.9 | 1.65 |
| 12/09 | 2,093 | 2,093 | 2,050 | 2,065 | -0.72% | 2,000 | 78億1411万 | -0.72% | 18 | 1.65 |
| 12/08 | 2,080 | 2,097 | 2,080 | 2,080 | 0% | 2,000 | 78億7087万 | -0.48% | 18.13 | 1.67 |
| 12/05 | 2,100 | 2,100 | 2,080 | 2,080 | -0.95% | 500 | 78億7087万 | -0.95% | 18.13 | 1.67 |
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 | 1,910 2026/5/8 | 900 | 72億2758万 | -2.25% 1,954 | |||
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）
- 2026/05/08 vs 2025/12/30
- -7%（0.93倍）
- 過去安値
1,573円（2012/01/30） - 21%（1.21倍）
1,910円（5/8）
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。
