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
08/28	1,048	1,059	1,047	1,053	+1.06%	28,700	140億7180万	+3.03%	6.1	1.13
08/27	1,048	1,050	1,039	1,042	+0.1%	17,000	139億2480万	+2.16%	6.04	1.12
08/26	1,040	1,046	1,032	1,041	+0.58%	22,600	139億1144万	+2.16%	6.03	1.12
08/25	1,038	1,042	1,033	1,035	+0.49%	8,700	138億3126万	+1.67%	6	1.11
08/24	1,044	1,044	1,030	1,030	-0.77%	9,600	137億6444万	+1.28%	5.97	1.11
08/21	1,029	1,040	1,029	1,038	+0.58%	16,500	138億7135万	+2.17%	6.01	1.12
08/20	1,023	1,032	1,023	1,032	+0.98%	6,900	137億9117万	+1.57%	5.98	1.11
08/19	1,025	1,032	1,022	1,022	-0.39%	5,400	136億5753万	+0.79%	5.92	1.1
08/18	1,025	1,038	1,025	1,026	0%	6,800	137億1099万	+1.38%	5.94	1.1
08/17	1,040	1,042	1,026	1,026	-1.35%	13,800	137億1099万	+1.58%	5.94	1.1
08/14	1,037	1,045	1,034	1,040	+0.97%	15,800	138億9808万	+3.17%	6.02	1.12
08/13	1,022	1,036	1,022	1,030	+0.78%	28,100	137億6444万	+2.49%	5.97	1.11
08/12	1,015	1,024	1,014	1,022	+0.89%	18,900	136億5753万	+2%	5.92	1.1
08/10	1,017	1,022	1,013	1,013	+0.4%	10,800	135億3726万	+1.4%	5.87	1.09
08/07	1,010	1,021	1,009	1,009	-0.79%	20,300	134億8381万	+1.31%	5.84	1.09
08/06	999	1,018	999	1,017	+1.8%	20,600	135億9072万	+2.42%	5.89	1.09
08/05	1,000	1,006	993	999	+0.2%	12,700	133億5017万	+1.01%	5.79	1.08
08/04	999	1,005	991	997	-0.2%	6,200	133億2344万	+1.01%	5.78	1.07
08/03	1,001	1,011	990	999	-0.4%	27,100	133億5017万	+1.52%	5.79	1.08
07/31	1,010	1,013	1,002	1,003	-0.69%	24,100	134億363万	+2.24%	5.81	1.08
07/30	1,011	1,024	1,010	1,010	-0.39%	10,600	134億9717万	+3.27%	5.85	1.09
07/29	1,028	1,028	1,010	1,014	+0.6%	15,900	135億5062万	+4.11%	5.87	1.09
07/28	1,029	1,029	1,008	1,008	-1.75%	12,500	134億7044万	+3.92%	5.84	1.08
07/27	1,012	1,031	1,008	1,026	+1.89%	24,500	137億1099万	+6.21%	5.94	1.1
07/24	1,008	1,015	1,007	1,007	-0.1%	13,300	134億5708万	+4.68%	5.83	1.08
07/23	1,013	1,025	1,008	1,008	-0.59%	18,200	134億7044万	+5.11%	5.84	1.08
07/22	1,022	1,038	1,012	1,014	-0.2%	40,100	135億5062万	+6.07%	5.87	1.09
07/21	1,012	1,025	1,009	1,016	+0.59%	19,600	135億7735万	+6.83%	5.89	1.09
07/17	1,017	1,032	995	1,010	-0.98%	42,700	134億9717万	+6.65%	5.85	1.09
07/16	1,037	1,052	1,006	1,020	-1.73%	62,500	136億3081万	+8.17%	5.91	1.1
07/15	971	1,055	956	1,038	+6.68%	221,400	138億7135万	+10.66%	6.01	1.12
07/14	962	978	943	973	-0.1%	46,300	130億272万	+4.29%	5.64	1.05
07/13	979	995	974	974	-0.51%	13,300	130億1608万	+4.73%	5.64	1.05
07/10	975	989	971	979	+0.82%	10,500	130億8290万	+5.72%	5.67	1.05
07/09	963	973	959	971	+1.15%	19,600	129億7599万	+5.2%	5.62	1.04
07/08	952	962	952	960	+0.84%	8,900	128億2899万	+4.58%	5.56	1.03
07/07	959	969	952	952	-0.1%	19,600	127億2209万	+4.16%	5.51	1.02
07/06	938	955	938	953	+2.03%	22,400	127億3545万	+4.61%	5.52	1.03
07/03	935	950	934	934	-0.11%	20,100	124億8154万	+2.75%	5.41	1.01
07/02	932	946	932	935	+0.54%	23,000	124億9490万	+2.86%	5.42	1.01
07/01	940	941	930	930	-1.06%	15,300	124億2809万	+2.09%	5.39	1
06/30	934	946	932	940	+0.86%	26,800	125億6172万	+2.84%	5.45	1.01
06/29	923	940	923	932	+1.19%	20,500	124億5481万	+1.53%	5.4	1
06/26	919	926	919	921	+0.22%	15,400	123億782万	-0.11%	5.33	0.99
06/25	927	927	919	919	+0.44%	26,200	122億8109万	-0.76%	5.32	0.99
06/24	912	929	912	915	-0.11%	24,400	122億2763万	-1.72%	5.3	0.98
06/23	918	922	911	916	-0.22%	6,600	122億4100万	-2.03%	5.31	0.99
06/22	927	934	918	918	-0.97%	15,000	122億6772万	-2.34%	5.32	0.99
06/19	927	934	926	927	+0.22%	19,300	123億8800万	-1.9%	5.37	1
06/18	930	930	922	925	+0.33%	17,200	123億6127万	-2.53%	5.36	1
06/17	906	933	906	922	+2.44%	37,900	123億2118万	-3.46%	5.34	0.99
06/16	903	908	896	900	-0.66%	15,700	120億2718万	-6.35%	5.21	0.97
06/15	905	919	904	906	0%	19,500	121億736万	-6.4%	5.25	0.98
06/12	909	915	906	906	0%	19,500	121億736万	-7.08%	5.25	0.98
06/11	915	915	900	906	-0.55%	18,500	121億736万	-7.74%	5.25	0.98
06/10	898	911	890	911	+1.9%	39,200	121億7418万	-7.89%	5.28	0.98
06/09	898	904	887	894	+1.25%	35,600	119億4700万	-10.33%	5.18	0.96
06/08	875	887	875	883	-0.79%	28,300	118億	-12.23%	5.11	0.95
06/05	866	900	864	890	+3.13%	50,600	118億9355万	-12.32%	5.16	0.96
06/04	853	871	853	863	+0.82%	37,100	115億3273万	-15.72%	5	0.93
06/03	873	876	853	856	-1.72%	79,400	114億3919万	-17.13%	4.96	0.92
06/02	893	893	858	871	-2.68%	128,200	116億3964万	-16.41%	5.05	0.94
06/01	940	940	893	895	-5.39%	135,600	119億6036万	-14.92%	5.18	0.96
05/29	965	980	929	946	-3.47%	153,400	126億4190万	-10.84%	6.03	1.02
05/28	943	985	943	980	-3.83%	342,100	130億9626万	-8.24%	6.24	1.05
05/27	1,029	1,031	1,019	1,019	-1.07%	286,400	136億1744万	-5.03%	6.49	1.1
05/26	1,027	1,031	1,026	1,030	+0.49%	77,400	137億6444万	-4.36%	6.56	1.11
05/25	1,030	1,033	1,025	1,025	-0.29%	79,200	136億9762万	-5.18%	6.53	1.1
05/22	1,030	1,039	1,028	1,028	-0.39%	41,000	137億3771万	-5.25%	6.55	1.11
05/21	1,033	1,039	1,025	1,032	0%	63,200	137億9117万	-4.97%	6.57	1.11
05/20	1,045	1,047	1,022	1,032	-0.86%	76,200	137億9117万	-5.15%	6.57	1.11
05/19	1,031	1,047	1,031	1,041	+1.07%	61,500	139億1144万	-4.5%	6.63	1.12
05/18	1,035	1,037	1,030	1,030	-1.25%	36,700	137億6444万	-5.68%	6.56	1.11
05/15	1,067	1,071	1,043	1,043	-2.25%	48,800	139億3817万	-4.57%	6.64	1.12
05/14	1,075	1,078	1,067	1,067	-0.84%	29,900	142億5889万	-2.47%	6.8	1.15
05/13	1,078	1,085	1,074	1,076	-0.19%	30,600	143億7916万	-1.65%	6.85	1.16
05/12	1,083	1,085	1,071	1,078	-0.55%	53,500	144億589万	-1.37%	6.87	1.16
05/11	1,086	1,095	1,081	1,084	+0.37%	40,300	144億8607万	-0.64%	6.9	1.17
05/08	1,082	1,083	1,069	1,080	-0.28%	34,200	144億3262万	-0.83%	6.88	1.16
05/07	1,100	1,106	1,082	1,083	-1.1%	69,300	144億7271万	-0.37%	6.9	1.17
05/01	1,106	1,109	1,088	1,095	-1.44%	60,300	146億3307万	+0.92%	6.97	1.18
04/30	1,129	1,129	1,108	1,111	-1.68%	50,600	148億4689万	+2.59%	7.08	1.2
04/28	1,099	1,130	1,099	1,130	+3.1%	48,100	151億80万	+4.63%	7.2	1.22
04/27	1,097	1,107	1,096	1,096	+0.46%	17,000	146億4643万	+1.95%	6.98	1.18
04/24	1,093	1,106	1,089	1,091	0%	23,300	145億7962万	+1.77%	6.95	1.17
04/23	1,107	1,107	1,088	1,091	-1.27%	23,000	145億7962万	+2.06%	6.95	1.17
04/22	1,117	1,121	1,105	1,105	-1.43%	26,600	147億6671万	+3.46%	7.04	1.19
04/21	1,124	1,128	1,117	1,121	-0.27%	18,100	149億8052万	+5.26%	7.14	1.21
04/20	1,118	1,125	1,113	1,124	+0.54%	18,100	150億2061万	+5.84%	7.16	1.21
04/17	1,121	1,131	1,118	1,118	-0.27%	28,100	149億4043万	+5.57%	7.12	1.2
04/16	1,112	1,133	1,112	1,121	+0.81%	26,600	149億8052万	+6.16%	7.14	1.21
04/15	1,122	1,131	1,111	1,112	-1.85%	50,700	148億6025万	+5.5%	7.08	1.2
04/14	1,071	1,141	1,065	1,133	+6.19%	154,200	151億4089万	+7.7%	7.22	1.22
04/13	1,082	1,089	1,056	1,067	-1.39%	39,500	142億5889万	+1.72%	6.8	1.15
04/10	1,075	1,099	1,073	1,082	+1.03%	28,500	144億5935万	+3.15%	6.89	1.16
04/09	1,080	1,089	1,071	1,071	-0.74%	22,300	143億1235万	+2.1%	6.82	1.15
04/08	1,073	1,096	1,072	1,079	+0.94%	29,700	144億1925万	+2.96%	6.87	1.16
04/07	1,068	1,079	1,068	1,069	+0.19%	24,100	142億8562万	+2%	6.81	1.15
04/06	1,073	1,075	1,067	1,067	+0.38%	16,800	142億5889万	+1.62%	6.8	1.15
04/03	1,055	1,063	1,053	1,063	+1.63%	12,200	142億544万	+0.95%	6.77	1.14

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PBR
2015年 5月期	1,095 4,380 5/22	425 1,701 4/3	5,700,800 1,425,200 3/24	22.54	8.75	10.04	3.9	123億8427万	46億4570万	9.16倍 5/29
2016年 5月期	1,423 5,690 7/10	745 2,980 8/25	809,600 202,400 7/9	16.08	8.42	7.82	4.09	160億8824万	84億2583万	5.6倍 5/31
2017年 5月期	1,196 5/26	691 9/2	394,900 12/26	10.6	6.12	3.88	2.24	159億2096万	82億3882万	3.49倍 5/31
2018年 5月期	1,729 1/24	1,009 6/7	587,700 5/28	14.7	8.58	4.44	2.59	230億8567万	134億3164万	3倍 5/31
2019年 5月期	1,217 10/2	700 1/4	606,100 5/29	12.72	7.32	2.76	1.59	162億5734万	93億5097万	1.73倍 5/31
2020年 5月期	816 7/8	348 3/17	514,900 7/9	12.25	5.22	1.75	0.75	109億56万	46億4877万	1.15倍 5/29
2021年 5月期	843 4/19	528 6/12	290,300 5/27	9.35	5.85	1.62	1.01	112億6124万	70億5330万	1.44倍 5/31
2022年 5月期	834 10/8	665 12/2	304,800 5/27	7.89	6.29	1.43	1.14	111億4519万	88億8675万	1.25倍 5/31
2023年 5月期	963 5/9	695 12/29 12/28	337,000 5/29	8.39	6.05	1.45	1.05	128億6908万	92億8766万	1.2倍 5/31
2024年 5月期	879 4/25	690 7/18	388,100 5/29	11.11	8.72	1.24	0.97	117億4655万	92億2084万	1.08倍 5/31
2025年 5月期	1,052 4/2	631 8/5	344,200 5/29	7.53	4.52	1.29	0.77	140億5844万	84億3239万	1.09倍 5/30
2026年 5月期	1,151 2/27	835 6/23	342,100 5/28	7.32	5.31	1.24	0.9	153億8143万	111億5855万	1.02倍 5/29
最新	1,053 2026/8/28		28,700	6.1 予想		1.13 実績		140億7180万		-

ファーストコーポレーション（1430）のPBR（株価純資産倍率）の推移

2026/04/03～2026/08/28

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート