ファーストコーポレーション（1430）の株価チャート
株価
4/17
- 前日 (4/16)
- 1,121
- 始値
- 1,121
- 高値
- 1,131
- 安値
- 1,118
- 終値 -0.27%
- 1,118
- 出来高 +5.64%
- 28,100
乖離率
- 株価（5日）
移動平均値 - +0.72%
1,110 - 株価（25日）
移動平均値 - +5.57%
1,059 - 出来高（5日）
移動平均値 - -53.03%
59,820
2025/11/19～2026/04/17
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 | ||||||||||
| 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 |
| 12/29 | 980 | 985 | 980 | 984 | +0.61% | 11,200 | 131億4972万 | +4.46% | 6.41 | 1.15 |
| 12/26 | 984 | 984 | 977 | 978 | -0.71% | 20,600 | 130億6954万 | +4.15% | 6.37 | 1.14 |
| 12/25 | 977 | 995 | 977 | 985 | +1.03% | 33,800 | 131億6308万 | +5.12% | 6.42 | 1.15 |
| 12/24 | 969 | 980 | 966 | 975 | +1.14% | 32,600 | 130億2945万 | +4.28% | 6.35 | 1.14 |
| 12/23 | 960 | 966 | 960 | 964 | +0.52% | 22,700 | 128億8245万 | +3.32% | 6.28 | 1.13 |
| 12/22 | 953 | 959 | 952 | 959 | +0.74% | 29,700 | 128億1563万 | +2.9% | 6.25 | 1.12 |
| 12/19 | 950 | 955 | 948 | 952 | +0.53% | 34,200 | 127億2209万 | +2.15% | 6.2 | 1.11 |
| 12/18 | 945 | 954 | 944 | 947 | +0.42% | 31,000 | 126億5527万 | +1.72% | 6.17 | 1.11 |
| 12/17 | 935 | 943 | 930 | 943 | +0.64% | 31,100 | 126億181万 | +1.29% | 6.15 | 1.1 |
| 12/16 | 940 | 945 | 936 | 937 | -0.32% | 32,800 | 125億2163万 | +0.75% | 6.11 | 1.1 |
| 12/15 | 931 | 940 | 930 | 940 | +0.97% | 25,000 | 125億6172万 | +1.08% | 6.13 | 1.1 |
| 12/12 | 926 | 936 | 926 | 931 | +0.43% | 12,400 | 124億4145万 | +0.22% | 6.07 | 1.09 |
| 12/11 | 939 | 940 | 927 | 927 | -1.07% | 13,500 | 123億8800万 | -0.11% | 6.04 | 1.08 |
| 12/10 | 930 | 938 | 930 | 937 | +1.19% | 14,700 | 125億2163万 | +0.97% | 6.11 | 1.1 |
| 12/09 | 928 | 931 | 926 | 926 | -0.32% | 16,400 | 123億7463万 | -0.11% | 6.03 | 1.08 |
| 12/08 | 921 | 930 | 918 | 929 | +1.31% | 22,600 | 124億1472万 | +0.22% | 6.05 | 1.09 |
| 12/05 | 920 | 929 | 917 | 917 | -0.97% | 40,100 | 122億5436万 | -1.19% | 5.98 | 1.07 |
| 12/04 | 916 | 926 | 915 | 926 | +0.87% | 28,500 | 123億7463万 | -0.22% | 6.03 | 1.08 |
| 12/03 | 925 | 925 | 917 | 918 | -0.33% | 25,200 | 122億6772万 | -1.18% | 5.98 | 1.07 |
| 12/02 | 928 | 931 | 921 | 921 | -0.75% | 24,300 | 123億782万 | -1.07% | 6 | 1.08 |
| 12/01 | 950 | 957 | 928 | 928 | -1.69% | 47,600 | 124億136万 | -0.43% | 6.05 | 1.08 |
| 11/28 | 932 | 950 | 928 | 944 | +1.29% | 55,100 | 126億1518万 | +1.18% | 6.15 | 1.14 |
| 11/27 | 931 | 941 | 924 | 932 | +1.75% | 93,600 | 124億5481万 | -0.11% | 6.07 | 1.13 |
| 11/26 | 925 | 932 | 916 | 916 | -0.97% | 175,300 | 122億4100万 | -1.93% | 5.97 | 1.11 |
| 11/25 | 932 | 932 | 925 | 925 | -0.22% | 83,800 | 123億6127万 | -1.07% | 6.03 | 1.12 |
| 11/21 | 923 | 929 | 923 | 927 | +0.43% | 30,300 | 123億8800万 | -0.96% | 6.04 | 1.12 |
| 11/20 | 929 | 932 | 923 | 923 | -0.65% | 29,700 | 123億3454万 | -1.49% | 6.01 | 1.12 |
| 11/19 | 934 | 935 | 928 | 929 | -0.54% | 22,100 | 124億1472万 | -1.06% | 6.05 | 1.12 |
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 | |
| 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 | +46.71% 5/22 | -4.14% 6/25 |
| 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 | +28.69% 7/9 | -23.77% 9/8 |
| 2017年 5月期 | 1,196 5/26 | 691 9/2 | 394,900 12/26 | 159億2526万 | 83億6734万 | +19.02% 10/21 | -8.24% 9/2 |
| 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 | +15.04% 1/12 | -12.72% 3/23 |
| 2019年 5月期 | 1,217 10/2 | 700 1/4 | 606,100 5/29 | 162億5734万 | 93億5097万 | +11.77% 4/5 | -24.34% 12/25 |
| 2020年 5月期 | 816 7/8 | 348 3/17 | 514,900 7/9 | 109億56万 | 46億4877万 | +20.64% 5/26 | -30.33% 3/13 |
| 2021年 5月期 | 843 4/19 | 528 6/12 | 290,300 5/27 | 112億6124万 | 70億5330万 | +14.15% 10/7 | -5.54% 11/30 |
| 2022年 5月期 | 834 10/8 | 665 12/2 | 304,800 5/27 | 111億4519万 | 88億8675万 | +5.88% 9/13 | -12.56% 12/2 |
| 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 | +12.25% 4/11 | -13.29% 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 | +6.41% 2/5 | -8.18% 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 | +10.77% 4/1 | -16.85% 8/5 |
| 最新 | 1,118 2026/4/17 | 28,100 | 149億4043万 | +5.57% 1,059 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 65%（1.65倍）
- 2018/12/28 vs 2017/12/29
- -51%（0.49倍）
- 2019/12/30 vs 2018/12/28
- -16%（0.84倍）
- 2020/12/30 vs 2019/12/30
- 14%（1.14倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 3%（1.03倍）
- 2024/12/30 vs 2023/12/29
- 16%（1.16倍）
- 2025/12/30 vs 2024/12/30
- 16%（1.16倍）
- 2026/04/17 vs 2025/12/30
- 14%（1.14倍）
- 過去安値
348円（2020/03/17） - 221%（3.21倍）
1,118円（4/17）
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。
