日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
09/30	1,068	1,078	1,067	1,071	+0.47%	26,100	-	+2.59%
09/29	1,073	1,073	1,066	1,066	-0.65%	14,900	-	+2.21%
09/28	1,072	1,075	1,062	1,073	+0.56%	18,000	-	+2.98%
09/25	（5%ルール）みずほ信託銀行（2.52%）
09/25	1,066	1,070	1,066	1,067	-0.09%	11,800	-	+2.69%
09/24	1,070	1,074	1,067	1,068	+0.19%	29,200	-	+2.89%
09/18	1,064	1,070	1,063	1,066	+0.47%	14,000	-	+2.9%
09/17	1,059	1,066	1,053	1,061	+1.05%	22,800	-	+2.51%
09/16	1,054	1,062	1,050	1,050	-0.28%	33,200	-	+1.55%
09/15	（IR情報）13:00 従業員向け株式給付信託の終了に伴う自己株式の無償取得及び消却に関するお知らせ
09/15	（IR情報）13:00 株主優待制度の拡充に関するお知らせ
09/15	1,016	1,056	1,015	1,053	+3.13%	79,700	-	+1.94%
09/14	1,018	1,026	1,017	1,021	+0.2%	16,100	-	-0.97%
09/11	1,018	1,026	1,016	1,019	+0.1%	8,500	-	-1.16%
09/10	1,031	1,031	1,018	1,018	-0.88%	10,000	-	-1.26%
09/09	1,013	1,027	1,012	1,027	+0.59%	9,600	-	-0.29%
09/08	1,011	1,030	1,006	1,021	+0.1%	19,700	-	-0.78%
09/07	1,029	1,031	1,020	1,020	-1.45%	18,800	-	-0.78%
09/04	1,031	1,042	1,031	1,035	+0.29%	3,900	-	+0.78%
09/03	1,026	1,039	1,026	1,032	+0.19%	9,700	-	+0.58%
09/02	1,050	1,050	1,030	1,030	-1.72%	16,600	-	+0.49%
09/01	1,061	1,063	1,048	1,048	-0.95%	16,600	-	+2.34%
08/31	1,059	1,059	1,050	1,058	+0.47%	17,200	-	+3.32%
08/28	1,048	1,059	1,047	1,053	+1.06%	28,700	-	+3.03%
08/27	1,048	1,050	1,039	1,042	+0.1%	17,000	-	+2.16%
08/26	1,040	1,046	1,032	1,041	+0.58%	22,600	-	+2.16%
08/25	1,038	1,042	1,033	1,035	+0.49%	8,700	-	+1.67%
08/24	1,044	1,044	1,030	1,030	-0.77%	9,600	-	+1.28%
08/21	1,029	1,040	1,029	1,038	+0.58%	16,500	-	+2.17%
08/20	1,023	1,032	1,023	1,032	+0.98%	6,900	-	+1.57%
08/19	1,025	1,032	1,022	1,022	-0.39%	5,400	-	+0.79%
08/18	1,025	1,038	1,025	1,026	0%	6,800	-	+1.38%
08/17	1,040	1,042	1,026	1,026	-1.35%	13,800	-	+1.58%
08/14	1,037	1,045	1,034	1,040	+0.97%	15,800	-	+3.17%
08/13	1,022	1,036	1,022	1,030	+0.78%	28,100	-	+2.49%
08/12	1,015	1,024	1,014	1,022	+0.89%	18,900	-	+2%
08/10	1,017	1,022	1,013	1,013	+0.4%	10,800	-	+1.4%
08/07	1,010	1,021	1,009	1,009	-0.79%	20,300	-	+1.31%
08/06	999	1,018	999	1,017	+1.8%	20,600	-	+2.42%
08/05	1,000	1,006	993	999	+0.2%	12,700	-	+1.01%
08/04	999	1,005	991	997	-0.2%	6,200	-	+1.01%
08/03	1,001	1,011	990	999	-0.4%	27,100	-	+1.52%
07/31	1,010	1,013	1,002	1,003	-0.69%	24,100	-	+2.24%
07/30	1,011	1,024	1,010	1,010	-0.39%	10,600	-	+3.27%
07/29	1,028	1,028	1,010	1,014	+0.6%	15,900	-	+4.11%
07/28	1,029	1,029	1,008	1,008	-1.75%	12,500	-	+3.92%
07/27	1,012	1,031	1,008	1,026	+1.89%	24,500	-	+6.21%
07/24	1,008	1,015	1,007	1,007	-0.1%	13,300	-	+4.68%
07/23	1,013	1,025	1,008	1,008	-0.59%	18,200	-	+5.11%
07/22	（IR情報）13:00 資金の借入に関するお知らせ
07/22	（IR情報）13:00 中央日本土地建物株式会社との資本業務提携及び第三者割当による自己株式の処分に関するお知らせ
07/22	1,022	1,038	1,012	1,014	-0.2%	40,100	-	+6.07%
07/21	1,012	1,025	1,009	1,016	+0.59%	19,600	-	+6.83%
07/17	1,017	1,032	995	1,010	-0.98%	42,700	-	+6.65%
07/16	1,037	1,052	1,006	1,020	-1.73%	62,500	-	+8.17%
07/15	（IR情報）13:00 2026年5月期決算短信〔日本基準〕(連結)
07/15	（IR情報）13:00 2026年5月期決算説明資料
07/15	（IR情報）13:00 剰余金の配当(増配)に関するお知らせ
07/15	（IR情報）13:00 第15回定時株主総会開催日程及び付議議案決定並びに取締役候補者の選任に関するお知らせ
07/15	971	1,055	956	1,038	+6.68%	221,400	-	+10.66%
07/14	962	978	943	973	-0.1%	46,300	-	+4.29%
07/13	979	995	974	974	-0.51%	13,300	-	+4.73%
07/10	975	989	971	979	+0.82%	10,500	-	+5.72%
07/09	963	973	959	971	+1.15%	19,600	-	+5.2%
07/08	952	962	952	960	+0.84%	8,900	-	+4.58%
07/07	959	969	952	952	-0.1%	19,600	-	+4.16%
07/06	938	955	938	953	+2.03%	22,400	-	+4.61%
07/03	935	950	934	934	-0.11%	20,100	-	+2.75%
07/02	932	946	932	935	+0.54%	23,000	-	+2.86%
07/01	940	941	930	930	-1.06%	15,300	-	+2.09%
06/30	934	946	932	940	+0.86%	26,800	-	+2.84%
06/29	923	940	923	932	+1.19%	20,500	-	+1.53%
06/26	919	926	919	921	+0.22%	15,400	-	-0.11%
06/25	927	927	919	919	+0.44%	26,200	-	-0.76%
06/24	912	929	912	915	-0.11%	24,400	-	-1.72%
06/23	918	922	911	916	-0.22%	6,600	-	-2.03%
06/22	927	934	918	918	-0.97%	15,000	-	-2.34%
06/19	927	934	926	927	+0.22%	19,300	-	-1.9%
06/18	930	930	922	925	+0.33%	17,200	-	-2.53%
06/17	906	933	906	922	+2.44%	37,900	-	-3.46%
06/16	903	908	896	900	-0.66%	15,700	-	-6.35%
06/15	905	919	904	906	0%	19,500	-	-6.4%
06/12	909	915	906	906	0%	19,500	-	-7.08%
06/11	915	915	900	906	-0.55%	18,500	-	-7.74%
06/10	898	911	890	911	+1.9%	39,200	-	-7.89%
06/09	898	904	887	894	+1.25%	35,600	-	-10.33%
06/08	875	887	875	883	-0.79%	28,300	-	-12.23%
06/05	866	900	864	890	+3.13%	50,600	-	-12.32%
06/04	853	871	853	863	+0.82%	37,100	-	-15.72%
06/03	873	876	853	856	-1.72%	79,400	-	-17.13%
06/02	893	893	858	871	-2.68%	128,200	-	-16.41%
06/01	940	940	893	895	-5.39%	135,600	-	-14.92%
05/29	965	980	929	946	-3.47%	153,400	-	-10.84%
05/28	943	985	943	980	-3.83%	342,100	-	-8.24%
05/27	1,029	1,031	1,019	1,019	-1.07%	286,400	-	-5.03%
05/26	1,027	1,031	1,026	1,030	+0.49%	77,400	-	-4.36%
05/25	1,030	1,033	1,025	1,025	-0.29%	79,200	-	-5.18%
05/22	1,030	1,039	1,028	1,028	-0.39%	41,000	-	-5.25%
05/21	1,033	1,039	1,025	1,032	0%	63,200	-	-4.97%
05/20	（IR情報）10:00 一時取締役(監査等委員である取締役)の選任に関するお知らせ
05/20	1,045	1,047	1,022	1,032	-0.86%	76,200	-	-5.15%
05/19	（IR情報）13:00 資本効率向上に関する補足説明資料の開示について
05/19	1,031	1,047	1,031	1,041	+1.07%	61,500	-	-4.5%
05/18	1,035	1,037	1,030	1,030	-1.25%	36,700	-	-5.68%
05/15	1,067	1,071	1,043	1,043	-2.25%	48,800	-	-4.57%
05/14	1,075	1,078	1,067	1,067	-0.84%	29,900	-	-2.47%
05/13	1,078	1,085	1,074	1,076	-0.19%	30,600	-	-1.65%
05/12	1,083	1,085	1,071	1,078	-0.55%	53,500	-	-1.37%
05/11	1,086	1,095	1,081	1,084	+0.37%	40,300	-	-0.64%
05/08	1,082	1,083	1,069	1,080	-0.28%	34,200	-	-0.83%
05/07	1,100	1,106	1,082	1,083	-1.1%	69,300	-	-0.37%

ファーストコーポレーション（1430）のイベントチャート

2026/05/07～2026/09/30

イベント情報＆株価推移

開示資料

決算

株式

チャート