ファーストコーポレーション（1430）の時価総額の推移
- 2015年5月29日
- 112億9853万
- 2016年5月31日
- 121億6150万
- 2017年5月31日
- 143億4072万
- 2018年5月31日
- 156億1613万
- 2019年5月31日
- 100億8982万
- 2020年5月29日
- 69億9577万
- 2021年5月31日
- 90億4985万
- 2022年5月31日
- 86億5541万
- 2023年5月31日
- 94億7434万
- 2024年5月31日
- 91億422万
- 2025年5月30日
- 106億2097万
2025/12/30～2026/06/02
株価＆時価総額の推移
| 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 | ||||||||||
| 06/02 | 893 | 893 | 858 | 871 | -2.68% | 128,200 | 116億3964万 | -16.41% | 5.68 | 1.02 |
| 06/01 | 940 | 940 | 893 | 895 | -5.39% | 135,600 | 119億6036万 | -14.92% | 5.83 | 1.05 |
| 05/29 | 965 | 980 | 929 | 946 | -3.47% | 153,400 | 126億4190万 | -10.84% | 6.16 | 1.11 |
| 05/28 | 943 | 985 | 943 | 980 | -3.83% | 342,100 | 130億9626万 | -8.24% | 6.39 | 1.15 |
| 05/27 | 1,029 | 1,031 | 1,019 | 1,019 | -1.07% | 286,400 | 136億1744万 | -5.03% | 6.64 | 1.19 |
| 05/26 | 1,027 | 1,031 | 1,026 | 1,030 | +0.49% | 77,400 | 137億6444万 | -4.36% | 6.71 | 1.2 |
| 05/25 | 1,030 | 1,033 | 1,025 | 1,025 | -0.29% | 79,200 | 136億9762万 | -5.18% | 6.68 | 1.2 |
| 05/22 | 1,030 | 1,039 | 1,028 | 1,028 | -0.39% | 41,000 | 137億3771万 | -5.25% | 6.7 | 1.2 |
| 05/21 | 1,033 | 1,039 | 1,025 | 1,032 | 0% | 63,200 | 137億9117万 | -4.97% | 6.73 | 1.21 |
| 05/20 | 1,045 | 1,047 | 1,022 | 1,032 | -0.86% | 76,200 | 137億9117万 | -5.15% | 6.73 | 1.21 |
| 05/19 | 1,031 | 1,047 | 1,031 | 1,041 | +1.07% | 61,500 | 139億1144万 | -4.5% | 6.78 | 1.22 |
| 05/18 | 1,035 | 1,037 | 1,030 | 1,030 | -1.25% | 36,700 | 137億6444万 | -5.68% | 6.71 | 1.2 |
| 05/15 | 1,067 | 1,071 | 1,043 | 1,043 | -2.25% | 48,800 | 139億3817万 | -4.57% | 6.8 | 1.22 |
| 05/14 | 1,075 | 1,078 | 1,067 | 1,067 | -0.84% | 29,900 | 142億5889万 | -2.47% | 6.95 | 1.25 |
| 05/13 | 1,078 | 1,085 | 1,074 | 1,076 | -0.19% | 30,600 | 143億7916万 | -1.65% | 7.01 | 1.26 |
| 05/12 | 1,083 | 1,085 | 1,071 | 1,078 | -0.55% | 53,500 | 144億589万 | -1.37% | 7.02 | 1.26 |
| 05/11 | 1,086 | 1,095 | 1,081 | 1,084 | +0.37% | 40,300 | 144億8607万 | -0.64% | 7.06 | 1.27 |
| 05/08 | 1,082 | 1,083 | 1,069 | 1,080 | -0.28% | 34,200 | 144億3262万 | -0.83% | 7.04 | 1.26 |
| 05/07 | 1,100 | 1,106 | 1,082 | 1,083 | -1.1% | 69,300 | 144億7271万 | -0.37% | 7.06 | 1.27 |
| 05/01 | 1,106 | 1,109 | 1,088 | 1,095 | -1.44% | 60,300 | 146億3307万 | +0.92% | 7.14 | 1.28 |
| 04/30 | 1,129 | 1,129 | 1,108 | 1,111 | -1.68% | 50,600 | 148億4689万 | +2.59% | 7.24 | 1.3 |
| 04/28 | 1,099 | 1,130 | 1,099 | 1,130 | +3.1% | 48,100 | 151億80万 | +4.63% | 7.36 | 1.32 |
| 04/27 | 1,097 | 1,107 | 1,096 | 1,096 | +0.46% | 17,000 | 146億4643万 | +1.95% | 7.14 | 1.28 |
| 04/24 | 1,093 | 1,106 | 1,089 | 1,091 | 0% | 23,300 | 145億7962万 | +1.77% | 7.11 | 1.28 |
| 04/23 | 1,107 | 1,107 | 1,088 | 1,091 | -1.27% | 23,000 | 145億7962万 | +2.06% | 7.11 | 1.28 |
| 04/22 | 1,117 | 1,121 | 1,105 | 1,105 | -1.43% | 26,600 | 147億6671万 | +3.46% | 7.2 | 1.29 |
| 04/21 | 1,124 | 1,128 | 1,117 | 1,121 | -0.27% | 18,100 | 149億8052万 | +5.26% | 7.31 | 1.31 |
| 04/20 | 1,118 | 1,125 | 1,113 | 1,124 | +0.54% | 18,100 | 150億2061万 | +5.84% | 7.32 | 1.31 |
| 04/17 | 1,121 | 1,131 | 1,118 | 1,118 | -0.27% | 28,100 | 149億4043万 | +5.57% | 7.29 | 1.31 |
| 04/16 | 1,112 | 1,133 | 1,112 | 1,121 | +0.81% | 26,600 | 149億8052万 | +6.16% | 7.31 | 1.31 |
| 04/15 | 1,122 | 1,131 | 1,111 | 1,112 | -1.85% | 50,700 | 148億6025万 | +5.5% | 7.25 | 1.3 |
| 04/14 | 1,071 | 1,141 | 1,065 | 1,133 | +6.19% | 154,200 | 151億4089万 | +7.7% | 7.38 | 1.32 |
| 04/13 | 1,082 | 1,089 | 1,056 | 1,067 | -1.39% | 39,500 | 142億5889万 | +1.72% | 6.95 | 1.25 |
| 04/10 | 1,075 | 1,099 | 1,073 | 1,082 | +1.03% | 28,500 | 144億5935万 | +3.15% | 7.05 | 1.26 |
| 04/09 | 1,080 | 1,089 | 1,071 | 1,071 | -0.74% | 22,300 | 143億1235万 | +2.1% | 6.98 | 1.25 |
| 04/08 | 1,073 | 1,096 | 1,072 | 1,079 | +0.94% | 29,700 | 144億1925万 | +2.96% | 7.03 | 1.26 |
| 04/07 | 1,068 | 1,079 | 1,068 | 1,069 | +0.19% | 24,100 | 142億8562万 | +2% | 6.97 | 1.25 |
| 04/06 | 1,073 | 1,075 | 1,067 | 1,067 | +0.38% | 16,800 | 142億5889万 | +1.62% | 6.95 | 1.25 |
| 04/03 | 1,055 | 1,063 | 1,053 | 1,063 | +1.63% | 12,200 | 142億544万 | +0.95% | 6.93 | 1.24 |
| 04/02 | 1,044 | 1,062 | 1,042 | 1,046 | +0.29% | 35,100 | 139億7826万 | -0.95% | 6.82 | 1.22 |
| 04/01 | 1,039 | 1,044 | 1,030 | 1,043 | +1.66% | 20,800 | 139億3817万 | -1.42% | 6.8 | 1.22 |
| 03/31 | 1,031 | 1,036 | 1,024 | 1,026 | -0.48% | 20,300 | 137億1099万 | -3.12% | 6.69 | 1.2 |
| 03/30 | 1,019 | 1,033 | 1,006 | 1,031 | -0.29% | 36,200 | 137億7780万 | -2.83% | 6.72 | 1.21 |
| 03/27 | 1,031 | 1,047 | 1,031 | 1,034 | +0.1% | 16,600 | 138億1790万 | -2.73% | 6.74 | 1.21 |
| 03/26 | 1,037 | 1,039 | 1,025 | 1,033 | -0.48% | 15,000 | 138億453万 | -3% | 6.73 | 1.21 |
| 03/25 | 1,033 | 1,042 | 1,028 | 1,038 | +1.27% | 32,400 | 138億7135万 | -2.63% | 6.76 | 1.21 |
| 03/24 | 1,020 | 1,028 | 1,012 | 1,025 | +2.09% | 24,200 | 136億9762万 | -3.94% | 6.68 | 1.2 |
| 03/23 | 1,023 | 1,023 | 992 | 1,004 | -2.43% | 51,200 | 134億1699万 | -6.08% | 6.54 | 1.17 |
| 03/19 | 1,044 | 1,047 | 1,025 | 1,029 | -2.46% | 32,400 | 137億5108万 | -3.92% | 6.71 | 1.2 |
| 03/18 | 1,044 | 1,055 | 1,042 | 1,055 | +1.54% | 12,700 | 140億9853万 | -1.59% | 6.88 | 1.23 |
| 03/17 | 1,047 | 1,056 | 1,038 | 1,039 | -0.48% | 16,200 | 138億8471万 | -3.08% | 6.77 | 1.21 |
| 03/16 | 1,035 | 1,060 | 1,032 | 1,044 | +0.87% | 18,200 | 139億5153万 | -2.7% | 6.8 | 1.22 |
| 03/13 | 1,051 | 1,058 | 1,026 | 1,035 | -2.17% | 50,300 | 138億3126万 | -3.63% | 6.74 | 1.21 |
| 03/12 | 1,065 | 1,065 | 1,052 | 1,058 | -0.56% | 15,600 | 141億3862万 | -1.58% | 6.89 | 1.24 |
| 03/11 | 1,075 | 1,083 | 1,062 | 1,064 | -0.19% | 19,800 | 142億1880万 | -1.12% | 6.93 | 1.24 |
| 03/10 | 1,065 | 1,067 | 1,054 | 1,066 | +1.04% | 21,200 | 142億4553万 | -0.93% | 6.95 | 1.25 |
| 03/09 | 1,023 | 1,055 | 1,020 | 1,055 | -1.31% | 27,500 | 140億9853万 | -1.95% | 6.88 | 1.23 |
| 03/06 | 1,064 | 1,070 | 1,049 | 1,069 | -0.93% | 22,200 | 142億8562万 | -0.65% | 6.97 | 1.25 |
| 03/05 | 1,079 | 1,095 | 1,071 | 1,079 | +2.86% | 27,000 | 144億1925万 | +0.47% | 7.03 | 1.26 |
| 03/04 | 1,051 | 1,076 | 1,031 | 1,049 | -2.96% | 68,800 | 140億1835万 | -2.24% | 6.84 | 1.23 |
| 03/03 | 1,121 | 1,121 | 1,081 | 1,081 | -3.57% | 29,900 | 144億4598万 | +0.84% | 7.04 | 1.26 |
| 03/02 | 1,148 | 1,149 | 1,107 | 1,121 | -2.35% | 33,400 | 149億8052万 | +4.77% | 7.31 | 1.31 |
| 02/27 | 1,116 | 1,151 | 1,102 | 1,148 | +2.87% | 26,500 | 153億4134万 | +7.69% | 7.48 | 1.34 |
| 02/26 | 1,110 | 1,125 | 1,102 | 1,116 | +1.55% | 35,800 | 149億1371万 | +5.28% | 7.27 | 1.3 |
| 02/25 | 1,081 | 1,099 | 1,075 | 1,099 | +1.67% | 22,600 | 146億8653万 | +4.07% | 7.16 | 1.28 |
| 02/24 | 1,081 | 1,081 | 1,072 | 1,081 | 0% | 13,300 | 144億4598万 | +2.66% | 7.04 | 1.26 |
| 02/20 | 1,082 | 1,082 | 1,066 | 1,081 | -0.18% | 10,600 | 144億4598万 | +2.85% | 7.04 | 1.26 |
| 02/19 | 1,071 | 1,083 | 1,068 | 1,083 | +1.5% | 14,500 | 144億7271万 | +3.24% | 7.06 | 1.27 |
| 02/18 | 1,063 | 1,071 | 1,063 | 1,067 | +0.38% | 9,500 | 142億5889万 | +1.91% | 6.95 | 1.25 |
| 02/17 | 1,071 | 1,077 | 1,063 | 1,063 | -0.75% | 9,400 | 142億544万 | +1.72% | 6.93 | 1.24 |
| 02/16 | 1,060 | 1,071 | 1,058 | 1,071 | +1.23% | 13,100 | 143億1235万 | +2.59% | 6.98 | 1.25 |
| 02/13 | 1,061 | 1,063 | 1,050 | 1,058 | -0.28% | 15,300 | 141億3862万 | +1.63% | 6.89 | 1.24 |
| 02/12 | 1,055 | 1,066 | 1,055 | 1,061 | +0.57% | 28,200 | 141億7871万 | +2.12% | 6.91 | 1.24 |
| 02/10 | 1,068 | 1,068 | 1,052 | 1,055 | -0.28% | 21,700 | 140億9853万 | +1.83% | 6.88 | 1.23 |
| 02/09 | 1,054 | 1,064 | 1,046 | 1,058 | -0.19% | 37,900 | 141億3862万 | +2.32% | 6.89 | 1.24 |
| 02/06 | 1,066 | 1,072 | 1,059 | 1,060 | -1.12% | 27,900 | 141億6535万 | +2.91% | 6.91 | 1.24 |
| 02/05 | 1,072 | 1,085 | 1,072 | 1,072 | 0% | 15,600 | 143億2571万 | +4.38% | 6.99 | 1.25 |
| 02/04 | 1,068 | 1,074 | 1,063 | 1,072 | +0.37% | 21,300 | 143億2571万 | +4.69% | 6.99 | 1.25 |
| 02/03 | 1,073 | 1,082 | 1,068 | 1,068 | +0.19% | 24,000 | 142億7226万 | +4.71% | 6.96 | 1.25 |
| 02/02 | 1,067 | 1,080 | 1,061 | 1,066 | +0.47% | 41,900 | 142億4553万 | +4.92% | 6.95 | 1.25 |
| 01/30 | 1,055 | 1,062 | 1,045 | 1,061 | +0.57% | 24,500 | 141億7871万 | +4.84% | 6.91 | 1.24 |
| 01/29 | 1,027 | 1,059 | 1,018 | 1,055 | +2.23% | 42,700 | 140億9853万 | +4.66% | 6.88 | 1.23 |
| 01/28 | 1,040 | 1,040 | 1,028 | 1,032 | -0.77% | 21,500 | 137億9117万 | +2.79% | 6.73 | 1.21 |
| 01/27 | 1,030 | 1,040 | 1,026 | 1,040 | +1.07% | 21,600 | 138億9808万 | +3.9% | 6.78 | 1.22 |
| 01/26 | 1,031 | 1,035 | 1,024 | 1,029 | -0.39% | 19,200 | 137億5108万 | +3.21% | 6.71 | 1.2 |
| 01/23 | 1,020 | 1,041 | 1,020 | 1,033 | +1.47% | 19,100 | 138億453万 | +4.03% | 6.73 | 1.21 |
| 01/22 | 1,007 | 1,022 | 1,007 | 1,018 | +1.29% | 24,900 | 136億408万 | +2.93% | 6.63 | 1.19 |
| 01/21 | 1,012 | 1,023 | 999 | 1,005 | -1.57% | 60,100 | 134億3035万 | +1.93% | 6.55 | 1.17 |
| 01/20 | 1,013 | 1,027 | 1,011 | 1,021 | +0.1% | 33,500 | 136億4417万 | +3.87% | 6.65 | 1.19 |
| 01/19 | 1,040 | 1,044 | 1,019 | 1,020 | -1.54% | 28,100 | 136億3081万 | +4.08% | 6.65 | 1.19 |
| 01/16 | 1,040 | 1,055 | 1,025 | 1,036 | +0.39% | 51,700 | 138億4462万 | +6.15% | 6.75 | 1.21 |
| 01/15 | 1,020 | 1,035 | 1,016 | 1,032 | +0.68% | 40,700 | 137億9117万 | +6.28% | 6.73 | 1.21 |
| 01/14 | 1,020 | 1,030 | 1,013 | 1,025 | +0.39% | 73,000 | 136億9762万 | +6% | 6.68 | 1.2 |
| 01/13 | 1,025 | 1,029 | 1,011 | 1,021 | +0.2% | 61,100 | 136億4417万 | +6.02% | 6.65 | 1.19 |
| 01/09 | 1,010 | 1,019 | 1,009 | 1,019 | +1.49% | 25,500 | 136億1744万 | +6.26% | 6.64 | 1.19 |
| 01/08 | 1,007 | 1,013 | 1,004 | 1,004 | -0.5% | 15,700 | 134億1699万 | +5.13% | 6.54 | 1.17 |
| 01/07 | 996 | 1,010 | 996 | 1,009 | +1.31% | 31,500 | 134億8381万 | +5.99% | 6.58 | 1.18 |
| 01/06 | 989 | 1,000 | 989 | 996 | +0.71% | 37,000 | 133億1008万 | +4.95% | 6.49 | 1.16 |
| 01/05 | 982 | 989 | 979 | 989 | +1.12% | 27,800 | 132億1654万 | +4.44% | 6.44 | 1.16 |
| 2025 | ||||||||||
| 12/30 | 980 | 982 | 976 | 978 | -0.61% | 12,300 | 130億6954万 | +3.6% | 6.37 | 1.14 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2015年 5月期 | 1,095 4,380 5/22 | 425 1,701 4/3 | 5,700,800 1,425,200 3/24 | 123億8427万 | 46億4570万 | 112億9853万 5/29 |
| 2016年 5月期 | 1,423 5,690 7/10 | 745 2,980 8/25 | 809,600 202,400 7/9 | 160億8824万 | 84億2583万 | 121億6150万 5/31 |
| 2017年 5月期 | 1,196 5/26 | 691 9/2 | 394,900 12/26 | 159億2526万 | 83億6734万 | 143億4072万 5/31 |
| 2018年 5月期 | 1,729 1/24 | 1,009 6/7 | 587,700 5/28 | 230億8567万 | 134億3164万 | 156億1613万 5/31 |
| 2019年 5月期 | 1,217 10/2 | 700 1/4 | 606,100 5/29 | 162億5734万 | 93億5097万 | 100億8982万 5/31 |
| 2020年 5月期 | 816 7/8 | 348 3/17 | 514,900 7/9 | 109億56万 | 46億4877万 | 69億9577万 5/29 |
| 2021年 5月期 | 843 4/19 | 528 6/12 | 290,300 5/27 | 112億6124万 | 70億5330万 | 90億4985万 5/31 |
| 2022年 5月期 | 834 10/8 | 665 12/2 | 304,800 5/27 | 111億4519万 | 88億8675万 | 86億5541万 5/31 |
| 2023年 5月期 | 963 5/9 | 695 12/29 12/28 | 337,000 5/29 | 128億6908万 | 92億8766万 | 94億7434万 5/31 |
| 2024年 5月期 | 879 4/25 | 690 7/18 | 388,100 5/29 | 117億4655万 | 92億2084万 | 91億422万 5/31 |
| 2025年 5月期 | 1,052 4/2 | 631 8/5 | 344,200 5/29 | 140億5844万 | 84億3239万 | 106億2097万 5/30 |
| 最新 | 871 2026/6/2 | 128,200 | 116億3964万 | |||
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。
