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
03/09	1,023	1,055	1,020	1,055	-1.31%	27,500	140億9853万	-1.95%
03/06	1,064	1,070	1,049	1,069	-0.93%	22,200	142億8562万	-0.65%
03/05	1,079	1,095	1,071	1,079	+2.86%	27,000	144億1925万	+0.47%
03/04	1,051	1,076	1,031	1,049	-2.96%	68,800	140億1835万	-2.24%
03/03	1,121	1,121	1,081	1,081	-3.57%	29,900	144億4598万	+0.84%
03/02	1,148	1,149	1,107	1,121	-2.35%	33,400	149億8052万	+4.77%
02/27	1,116	1,151	1,102	1,148	+2.87%	26,500	153億4134万	+7.69%
02/26	1,110	1,125	1,102	1,116	+1.55%	35,800	149億1371万	+5.28%
02/25	1,081	1,099	1,075	1,099	+1.67%	22,600	146億8653万	+4.07%
02/24	1,081	1,081	1,072	1,081	0%	13,300	144億4598万	+2.66%
02/20	1,082	1,082	1,066	1,081	-0.18%	10,600	144億4598万	+2.85%
02/19	1,071	1,083	1,068	1,083	+1.5%	14,500	144億7271万	+3.24%
02/18	1,063	1,071	1,063	1,067	+0.38%	9,500	142億5889万	+1.91%
02/17	1,071	1,077	1,063	1,063	-0.75%	9,400	142億544万	+1.72%
02/16	1,060	1,071	1,058	1,071	+1.23%	13,100	143億1235万	+2.59%
02/13	1,061	1,063	1,050	1,058	-0.28%	15,300	141億3862万	+1.63%
02/12	1,055	1,066	1,055	1,061	+0.57%	28,200	141億7871万	+2.12%
02/10	1,068	1,068	1,052	1,055	-0.28%	21,700	140億9853万	+1.83%
02/09	1,054	1,064	1,046	1,058	-0.19%	37,900	141億3862万	+2.32%
02/06	1,066	1,072	1,059	1,060	-1.12%	27,900	141億6535万	+2.91%
02/05	1,072	1,085	1,072	1,072	0%	15,600	143億2571万	+4.38%
02/04	1,068	1,074	1,063	1,072	+0.37%	21,300	143億2571万	+4.69%
02/03	1,073	1,082	1,068	1,068	+0.19%	24,000	142億7226万	+4.71%
02/02	1,067	1,080	1,061	1,066	+0.47%	41,900	142億4553万	+4.92%
01/30	1,055	1,062	1,045	1,061	+0.57%	24,500	141億7871万	+4.84%
01/29	1,027	1,059	1,018	1,055	+2.23%	42,700	140億9853万	+4.66%
01/28	1,040	1,040	1,028	1,032	-0.77%	21,500	137億9117万	+2.79%
01/27	1,030	1,040	1,026	1,040	+1.07%	21,600	138億9808万	+3.9%
01/26	1,031	1,035	1,024	1,029	-0.39%	19,200	137億5108万	+3.21%
01/23	1,020	1,041	1,020	1,033	+1.47%	19,100	138億453万	+4.03%
01/22	1,007	1,022	1,007	1,018	+1.29%	24,900	136億408万	+2.93%
01/21	1,012	1,023	999	1,005	-1.57%	60,100	134億3035万	+1.93%
01/20	1,013	1,027	1,011	1,021	+0.1%	33,500	136億4417万	+3.87%
01/19	1,040	1,044	1,019	1,020	-1.54%	28,100	136億3081万	+4.08%
01/16	1,040	1,055	1,025	1,036	+0.39%	51,700	138億4462万	+6.15%
01/15	1,020	1,035	1,016	1,032	+0.68%	40,700	137億9117万	+6.28%
01/14	12:00 中長期ビジョン策定に関するお知らせ
01/14	12:00 2026年5月期第2四半期決算説明資料
01/14	12:00 2026年5月期第2四半期(中間期)決算短信〔日本基準〕(連結)
01/14	1,020	1,030	1,013	1,025	+0.39%	73,000	136億9762万	+6%
01/13	1,025	1,029	1,011	1,021	+0.2%	61,100	136億4417万	+6.02%
01/09	1,010	1,019	1,009	1,019	+1.49%	25,500	136億1744万	+6.26%
01/08	1,007	1,013	1,004	1,004	-0.5%	15,700	134億1699万	+5.13%
01/07	996	1,010	996	1,009	+1.31%	31,500	134億8381万	+5.99%
01/06	989	1,000	989	996	+0.71%	37,000	133億1008万	+4.95%
01/05	982	989	979	989	+1.12%	27,800	132億1654万	+4.44%
2025
12/30	980	982	976	978	-0.61%	12,300	130億6954万	+3.6%
12/29	980	985	980	984	+0.61%	11,200	131億4972万	+4.46%
12/26	984	984	977	978	-0.71%	20,600	130億6954万	+4.15%
12/25	977	995	977	985	+1.03%	33,800	131億6308万	+5.12%
12/24	969	980	966	975	+1.14%	32,600	130億2945万	+4.28%
12/23	960	966	960	964	+0.52%	22,700	128億8245万	+3.32%
12/22	953	959	952	959	+0.74%	29,700	128億1563万	+2.9%
12/19	950	955	948	952	+0.53%	34,200	127億2209万	+2.15%
12/18	945	954	944	947	+0.42%	31,000	126億5527万	+1.72%
12/17	935	943	930	943	+0.64%	31,100	126億181万	+1.29%
12/16	940	945	936	937	-0.32%	32,800	125億2163万	+0.75%
12/15	12:00 (開示事項の経過)販売用不動産取得に伴う資金借入に関するお知らせ
12/15	931	940	930	940	+0.97%	25,000	125億6172万	+1.08%
12/12	926	936	926	931	+0.43%	12,400	124億4145万	+0.22%
12/11	939	940	927	927	-1.07%	13,500	123億8800万	-0.11%
12/10	930	938	930	937	+1.19%	14,700	125億2163万	+0.97%
12/09	928	931	926	926	-0.32%	16,400	123億7463万	-0.11%
12/08	921	930	918	929	+1.31%	22,600	124億1472万	+0.22%
12/05	920	929	917	917	-0.97%	40,100	122億5436万	-1.19%
12/04	916	926	915	926	+0.87%	28,500	123億7463万	-0.22%
12/03	925	925	917	918	-0.33%	25,200	122億6772万	-1.18%
12/02	928	931	921	921	-0.75%	24,300	123億782万	-1.07%
12/01	950	957	928	928	-1.69%	47,600	124億136万	-0.43%
11/28	932	950	928	944	+1.29%	55,100	126億1518万	+1.18%
11/27	931	941	924	932	+1.75%	93,600	124億5481万	-0.11%
11/26	925	932	916	916	-0.97%	175,300	122億4100万	-1.93%
11/25	932	932	925	925	-0.22%	83,800	123億6127万	-1.07%
11/21	923	929	923	927	+0.43%	30,300	123億8800万	-0.96%
11/20	929	932	923	923	-0.65%	29,700	123億3454万	-1.49%
11/19	934	935	928	929	-0.54%	22,100	124億1472万	-1.06%
11/18	941	941	930	934	-0.74%	26,000	124億8154万	-0.64%
11/17	945	946	940	941	-0.32%	22,100	125億7509万	-0.11%
11/14	937	945	935	944	+0.85%	23,500	126億1518万	-0.11%
11/13	941	942	935	936	+0.11%	9,200	125億827万	-1.27%
11/12	933	939	931	935	+0.54%	18,600	124億9490万	-1.68%
11/11	937	944	928	930	0%	36,600	124億2809万	-2.52%
11/10	924	935	923	930	+1.53%	27,800	124億2809万	-2.82%
11/07	912	922	912	916	+0.44%	24,900	122億4100万	-4.58%
11/06	921	924	912	912	-0.22%	19,700	121億8754万	-5.3%
11/05	930	933	910	914	-1.4%	45,800	122億1427万	-5.58%
11/04	928	934	927	927	-0.54%	25,100	123億8800万	-4.73%
10/31	934	941	927	932	-0.64%	27,900	124億5481万	-4.7%
10/30	931	941	928	938	+0.75%	34,300	125億3500万	-4.48%
10/29	960	960	931	931	-1.79%	49,600	124億4145万	-5.58%
10/28	957	961	948	948	-0.94%	22,000	126億6863万	-4.15%
10/27	954	962	951	957	+1.16%	25,200	127億8890万	-3.43%
10/24	959	959	942	946	-0.84%	22,600	126億4190万	-4.64%
10/23	949	958	941	954	+0.53%	37,400	127億4881万	-4.02%
10/22	945	949	944	949	+0.42%	25,500	126億8199万	-4.62%
10/21	948	953	945	945	-0.21%	23,800	126億2854万	-5.22%
10/20	957	961	947	947	-0.63%	25,300	126億5527万	-5.11%
10/17	956	960	948	953	-0.73%	43,800	127億3545万	-4.7%
10/16	965	973	958	960	+0.21%	31,100	128億2899万	-4%
10/15	965	975	958	958	+0.42%	51,000	128億227万	-4.3%
10/14	12:00 2026年5月期第1四半期決算説明資料
10/14	12:00 2026年5月期第1四半期決算短信〔日本基準〕(連結)
10/14	990	1,000	935	954	-4.79%	113,800	127億4881万	-4.7%
10/10	1,023	1,023	997	1,002	-1.28%	45,200	133億9026万	+0.1%
10/09	1,016	1,035	1,006	1,015	+0.4%	36,300	135億6399万	+1.6%
10/08	1,006	1,018	1,005	1,011	+0.5%	16,900	135億1053万	+1.51%

ファーストコーポレーション（1430）のIR情報・決算資料

2025/10/08～2026/03/09

IR情報＆株価推移

開示資料

決算

株式

チャート