第一カッター興業（1716）の株価チャート
株価
6/3
- 前日 (6/2)
- 1,365
- 始値
- 1,356
- 高値
- 1,386
- 安値
- 1,354
- 終値 +1.54%
- 1,386
- 出来高 -59.88%
- 13,200
乖離率
- 株価（5日）
移動平均値 - +0.43%
1,380 - 株価（25日）
移動平均値 - -1.77%
1,411 - 出来高（5日）
移動平均値 - -38.66%
21,520
2026/01/05～2026/06/03
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 | ||||||||||
| 06/03 | 1,356 | 1,386 | 1,354 | 1,386 | +1.54% | 13,200 | 166億3200万 | -1.77% | 9.49 | 0.78 |
| 06/02 | 1,370 | 1,384 | 1,354 | 1,365 | -0.36% | 32,900 | 163億8000万 | -3.47% | 9.35 | 0.76 |
| 06/01 | 1,397 | 1,399 | 1,370 | 1,370 | -1.08% | 27,200 | 164億4000万 | -3.39% | 9.38 | 0.77 |
| 05/29 | 1,386 | 1,424 | 1,385 | 1,385 | -0.72% | 19,300 | 166億2000万 | -2.6% | 9.48 | 0.78 |
| 05/28 | 1,378 | 1,396 | 1,370 | 1,395 | +1.09% | 15,000 | 167億4000万 | -2.17% | 9.55 | 0.78 |
| 05/27 | 1,389 | 1,394 | 1,377 | 1,380 | -1.08% | 12,900 | 165億6000万 | -3.43% | 9.45 | 0.77 |
| 05/26 | 1,385 | 1,403 | 1,376 | 1,395 | +0.79% | 12,200 | 167億4000万 | -2.72% | 9.55 | 0.78 |
| 05/25 | 1,395 | 1,400 | 1,379 | 1,384 | -0.29% | 12,100 | 166億800万 | -3.76% | 9.48 | 0.78 |
| 05/22 | 1,415 | 1,415 | 1,377 | 1,388 | -1.63% | 10,400 | 166億5600万 | -3.81% | 9.5 | 0.78 |
| 05/21 | 1,440 | 1,440 | 1,405 | 1,411 | -0.21% | 15,000 | 169億3200万 | -2.49% | 9.66 | 0.79 |
| 05/20 | 1,427 | 1,442 | 1,391 | 1,414 | -1.67% | 35,500 | 169億6800万 | -2.55% | 9.68 | 0.79 |
| 05/19 | 1,418 | 1,464 | 1,418 | 1,438 | +1.63% | 27,900 | 172億5600万 | -1.1% | 9.85 | 0.81 |
| 05/18 | 1,402 | 1,415 | 1,385 | 1,415 | +1% | 21,000 | 169億8000万 | -2.88% | 9.69 | 0.79 |
| 05/15 | 1,400 | 1,413 | 1,385 | 1,401 | +0.72% | 19,200 | 168億1200万 | -4.04% | 9.59 | 0.78 |
| 05/14 | 1,457 | 1,457 | 1,390 | 1,391 | -4.46% | 22,300 | 166億9200万 | -4.99% | 9.52 | 0.78 |
| 05/13 | 1,458 | 1,481 | 1,455 | 1,456 | +0.21% | 7,600 | 174億7200万 | -0.88% | 9.97 | 0.82 |
| 05/12 | 1,440 | 1,463 | 1,440 | 1,453 | +1.18% | 11,500 | 174億3600万 | -1.29% | 9.95 | 0.81 |
| 05/11 | 1,430 | 1,442 | 1,405 | 1,436 | +1.7% | 28,200 | 172億3200万 | -2.58% | 9.83 | 0.8 |
| 05/08 | 1,445 | 1,445 | 1,410 | 1,412 | -2.28% | 24,700 | 169億4400万 | -4.34% | 9.67 | 0.79 |
| 05/07 | 1,469 | 1,469 | 1,443 | 1,445 | -0.14% | 13,300 | 173億4000万 | -2.23% | 9.89 | 0.81 |
| 05/01 | 1,431 | 1,448 | 1,413 | 1,447 | +0.91% | 11,100 | 173億6400万 | -2.3% | 9.91 | 0.81 |
| 04/30 | 1,430 | 1,450 | 1,425 | 1,434 | +0.35% | 25,800 | 172億800万 | -3.37% | 9.82 | 0.8 |
| 04/28 | 1,417 | 1,431 | 1,417 | 1,429 | +0.49% | 11,000 | 171億4800万 | -3.9% | 9.78 | 0.8 |
| 04/27 | 1,429 | 1,436 | 1,422 | 1,422 | -0.84% | 16,000 | 170億6400万 | -4.5% | 9.74 | 0.8 |
| 04/24 | 1,440 | 1,455 | 1,422 | 1,434 | -0.49% | 17,600 | 172億800万 | -3.82% | 9.82 | 0.8 |
| 04/23 | 1,456 | 1,457 | 1,441 | 1,441 | -1.64% | 15,700 | 172億9200万 | -3.61% | 9.87 | 0.81 |
| 04/22 | 1,478 | 1,478 | 1,462 | 1,465 | -0.88% | 11,000 | 175億8000万 | -2.33% | 10.03 | 0.82 |
| 04/21 | 1,490 | 1,491 | 1,467 | 1,478 | -0.07% | 20,700 | 177億3600万 | -1.79% | 10.12 | 0.83 |
| 04/20 | 1,486 | 1,497 | 1,471 | 1,479 | -0.47% | 11,200 | 177億4800万 | -1.86% | 10.13 | 0.83 |
| 04/17 | 1,500 | 1,517 | 1,479 | 1,486 | +0.07% | 26,500 | 178億3200万 | -1.59% | 10.17 | 0.83 |
| 04/16 | 1,500 | 1,504 | 1,481 | 1,485 | -1.53% | 16,100 | 178億2000万 | -1.72% | 10.17 | 0.83 |
| 04/15 | 1,509 | 1,520 | 1,489 | 1,508 | +0.2% | 13,500 | 180億9600万 | -0.46% | 10.32 | 0.84 |
| 04/14 | 1,503 | 1,517 | 1,492 | 1,505 | +0.2% | 15,200 | 180億6000万 | -0.79% | 10.3 | 0.84 |
| 04/13 | 1,496 | 1,508 | 1,495 | 1,502 | +0.4% | 19,100 | 180億2400万 | -1.05% | 10.28 | 0.84 |
| 04/10 | 1,505 | 1,519 | 1,487 | 1,496 | -0.4% | 10,900 | 179億5200万 | -1.64% | 10.24 | 0.84 |
| 04/09 | 1,504 | 1,528 | 1,501 | 1,502 | -0.13% | 17,900 | 180億2400万 | -1.51% | 10.28 | 0.84 |
| 04/08 | 1,529 | 1,529 | 1,501 | 1,504 | +0.33% | 11,100 | 180億4800万 | -1.44% | 10.3 | 0.84 |
| 04/07 | 1,488 | 1,503 | 1,487 | 1,499 | -0.13% | 7,800 | 179億8800万 | -2.03% | 10.26 | 0.84 |
| 04/06 | 1,505 | 1,522 | 1,496 | 1,501 | -0.2% | 12,500 | 180億1200万 | -2.15% | 10.28 | 0.84 |
| 04/03 | 1,520 | 1,537 | 1,497 | 1,504 | -1.64% | 13,600 | 180億4800万 | -2.27% | 10.3 | 0.84 |
| 04/02 | 1,550 | 1,552 | 1,514 | 1,529 | +0.79% | 21,900 | 183億4800万 | -0.84% | 10.47 | 0.86 |
| 04/01 | 1,500 | 1,525 | 1,500 | 1,517 | +3.27% | 15,900 | 182億400万 | -1.75% | 10.39 | 0.85 |
| 03/31 | 1,460 | 1,495 | 1,458 | 1,469 | 0% | 23,000 | 176億2800万 | -5.1% | 10.06 | 0.82 |
| 03/30 | 1,485 | 1,488 | 1,468 | 1,469 | -3.99% | 22,200 | 176億2800万 | -5.35% | 10.06 | 0.82 |
| 03/27 | 1,520 | 1,530 | 1,496 | 1,530 | +0.86% | 25,700 | 183億6000万 | -1.67% | 10.47 | 0.86 |
| 03/26 | 1,514 | 1,517 | 1,488 | 1,517 | +0.86% | 20,700 | 182億400万 | -2.57% | 10.39 | 0.85 |
| 03/25 | 1,490 | 1,516 | 1,490 | 1,504 | +1.08% | 16,100 | 180億4800万 | -3.53% | 10.3 | 0.84 |
| 03/24 | 1,489 | 1,494 | 1,479 | 1,488 | +1.22% | 21,600 | 178億5600万 | -4.55% | 10.19 | 0.83 |
| 03/23 | 1,499 | 1,499 | 1,465 | 1,470 | -3.54% | 36,500 | 176億4000万 | -5.65% | 10.06 | 0.82 |
| 03/19 | 1,551 | 1,566 | 1,524 | 1,524 | -3.48% | 18,200 | 182億8800万 | -2.18% | 10.43 | 0.85 |
| 03/18 | 1,571 | 1,583 | 1,571 | 1,579 | +0.7% | 28,300 | 189億4800万 | +1.54% | 10.81 | 0.88 |
| 03/17 | 1,565 | 1,587 | 1,551 | 1,568 | +1.29% | 25,100 | 188億1600万 | +1.16% | 10.74 | 0.88 |
| 03/16 | 1,529 | 1,555 | 1,529 | 1,548 | +0.85% | 14,200 | 185億7600万 | +0.26% | 10.6 | 0.87 |
| 03/13 | 1,521 | 1,546 | 1,521 | 1,535 | +0.13% | 14,500 | 184億2000万 | -0.26% | 10.51 | 0.86 |
| 03/12 | 1,545 | 1,548 | 1,525 | 1,533 | -1.98% | 15,800 | 183億9600万 | 0% | 10.5 | 0.86 |
| 03/11 | 1,592 | 1,592 | 1,563 | 1,564 | -0.64% | 11,500 | 187億6800万 | +2.36% | 10.71 | 0.88 |
| 03/10 | 1,576 | 1,587 | 1,552 | 1,574 | +2.47% | 22,800 | 188億8800万 | +3.55% | 10.78 | 0.88 |
| 03/09 | 1,500 | 1,549 | 1,500 | 1,536 | -1.48% | 34,700 | 184億3200万 | +1.59% | 10.52 | 0.86 |
| 03/06 | 1,563 | 1,583 | 1,552 | 1,559 | -2.13% | 12,200 | 187億800万 | +3.59% | 10.67 | 0.87 |
| 03/05 | 1,615 | 1,617 | 1,575 | 1,593 | +3.44% | 30,700 | 191億1600万 | +6.34% | 10.91 | 0.89 |
| 03/04 | 1,561 | 1,573 | 1,537 | 1,540 | -3.08% | 37,600 | 184億8000万 | +3.43% | 10.54 | 0.86 |
| 03/03 | 1,609 | 1,626 | 1,589 | 1,589 | -1.3% | 21,600 | 190億6800万 | +7.15% | 10.88 | 0.89 |
| 03/02 | 1,608 | 1,621 | 1,598 | 1,610 | -0.68% | 21,800 | 193億2000万 | +9.15% | 11.02 | 0.9 |
| 02/27 | 1,576 | 1,621 | 1,576 | 1,621 | +2.86% | 22,700 | 194億5200万 | +10.5% | 11.1 | 0.91 |
| 02/26 | 1,581 | 1,591 | 1,571 | 1,576 | -0.32% | 29,900 | 189億1200万 | +8.17% | 10.79 | 0.88 |
| 02/25 | 1,612 | 1,615 | 1,574 | 1,581 | -1.92% | 32,000 | 189億7200万 | +9.03% | 10.82 | 0.89 |
| 02/24 | 1,570 | 1,618 | 1,567 | 1,612 | +1.77% | 27,400 | 193億4400万 | +11.71% | 11.04 | 0.9 |
| 02/20 | 1,567 | 1,593 | 1,565 | 1,584 | +1.02% | 29,900 | 190億800万 | +10.38% | 10.84 | 0.89 |
| 02/19 | 1,568 | 1,583 | 1,561 | 1,568 | +0.45% | 31,200 | 188億1600万 | +9.8% | 10.74 | 0.88 |
| 02/18 | 1,548 | 1,585 | 1,542 | 1,561 | +0.84% | 34,500 | 187億3200万 | +9.85% | 10.69 | 0.87 |
| 02/17 | 1,522 | 1,565 | 1,520 | 1,548 | +2.04% | 46,900 | 185億7600万 | +9.4% | 10.6 | 0.87 |
| 02/16 | 1,511 | 1,536 | 1,496 | 1,517 | +3.55% | 51,400 | 182億400万 | +7.67% | 10.39 | 0.85 |
| 02/13 | 1,460 | 1,481 | 1,451 | 1,465 | +0.69% | 48,700 | 175億8000万 | +4.34% | 10.03 | 0.82 |
| 02/12 | 1,462 | 1,477 | 1,446 | 1,455 | +0.34% | 45,300 | 174億6000万 | +3.78% | 9.96 | 0.82 |
| 02/10 | 1,447 | 1,452 | 1,437 | 1,450 | -0.34% | 28,300 | 174億 | +3.57% | 9.93 | 0.81 |
| 02/09 | 1,433 | 1,465 | 1,427 | 1,455 | +2.75% | 41,300 | 174億6000万 | +4.08% | 9.96 | 0.82 |
| 02/06 | 1,426 | 1,426 | 1,405 | 1,416 | -0.7% | 27,000 | 169億9200万 | +1.43% | 9.69 | 0.79 |
| 02/05 | 1,400 | 1,431 | 1,400 | 1,426 | +2% | 36,900 | 171億1200万 | +2.15% | 9.76 | 0.8 |
| 02/04 | 1,406 | 1,410 | 1,398 | 1,398 | -0.07% | 23,100 | 167億7600万 | +0.29% | 9.57 | 0.78 |
| 02/03 | 1,380 | 1,401 | 1,376 | 1,399 | +1.82% | 23,200 | 167億8800万 | +0.36% | 9.58 | 0.78 |
| 02/02 | 1,388 | 1,397 | 1,368 | 1,374 | -0.15% | 28,600 | 164億8800万 | -1.43% | 9.41 | 0.77 |
| 01/30 | 1,364 | 1,376 | 1,363 | 1,376 | +0.88% | 20,000 | 165億1200万 | -1.36% | 9.42 | 0.77 |
| 01/29 | 1,368 | 1,368 | 1,356 | 1,364 | -0.8% | 31,300 | 163億6800万 | -2.22% | 9.34 | 0.76 |
| 01/28 | 1,367 | 1,386 | 1,365 | 1,375 | -0.15% | 26,500 | 165億 | -1.5% | 9.41 | 0.77 |
| 01/27 | 1,360 | 1,385 | 1,359 | 1,377 | +0.58% | 17,400 | 165億2400万 | -1.43% | 9.43 | 0.77 |
| 01/26 | 1,390 | 1,390 | 1,355 | 1,369 | -2% | 45,100 | 164億2800万 | -1.93% | 9.37 | 0.77 |
| 01/23 | 1,400 | 1,405 | 1,396 | 1,397 | -0.21% | 14,300 | 167億6400万 | 0% | 9.56 | 0.78 |
| 01/22 | 1,394 | 1,409 | 1,384 | 1,400 | +1.45% | 15,900 | 168億 | +0.21% | 9.58 | 0.78 |
| 01/21 | 1,385 | 1,387 | 1,373 | 1,380 | -1.29% | 19,200 | 165億6000万 | -1.08% | 9.45 | 0.77 |
| 01/20 | 1,401 | 1,413 | 1,398 | 1,398 | -0.43% | 23,200 | 167億7600万 | +0.29% | 9.57 | 0.78 |
| 01/19 | 1,409 | 1,409 | 1,403 | 1,404 | -0.43% | 16,000 | 168億4800万 | +0.86% | 9.61 | 0.79 |
| 01/16 | 1,413 | 1,415 | 1,407 | 1,410 | 0% | 8,000 | 169億2000万 | +1.37% | 9.65 | 0.79 |
| 01/15 | 1,403 | 1,410 | 1,401 | 1,410 | +0.21% | 9,900 | 169億2000万 | +1.59% | 9.65 | 0.79 |
| 01/14 | 1,405 | 1,416 | 1,401 | 1,407 | 0% | 14,500 | 168億8400万 | +1.44% | 9.63 | 0.79 |
| 01/13 | 1,440 | 1,440 | 1,404 | 1,407 | +0.86% | 14,000 | 168億8400万 | +1.52% | 9.63 | 0.79 |
| 01/09 | 1,400 | 1,404 | 1,393 | 1,395 | -0.07% | 11,700 | 167億4000万 | +0.79% | 9.55 | 0.78 |
| 01/08 | 1,402 | 1,414 | 1,394 | 1,396 | -0.43% | 10,600 | 167億5200万 | +0.94% | 9.56 | 0.78 |
| 01/07 | 1,420 | 1,425 | 1,402 | 1,402 | -1.27% | 30,400 | 168億2400万 | +1.37% | 9.6 | 0.79 |
| 01/06 | 1,403 | 1,428 | 1,403 | 1,420 | +1.28% | 20,500 | 170億4000万 | +2.6% | 9.72 | 0.8 |
| 01/05 | 1,424 | 1,427 | 1,396 | 1,402 | 0% | 15,200 | 168億2400万 | +1.37% | 9.6 | 0.79 |
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 | |
| 2008年 6月期 | 288 1,150 8/7 | 168 671 1/18 | 170,800 42,700 7/17 | - | - | +23.81% 2/19 | -11.91% 8/17 |
| 2009年 6月期 | 227 908 7/1 | 162 646 10/9 | 102,000 25,500 10/6 | - | - | +7.83% 4/20 | -15.25% 10/10 |
| 2010年 6月期 | 188 750 8/11 | 127 506 5/25 | 75,600 18,900 9/24 | - | - | +6.46% 12/22 | -10.65% 11/24 |
| 2011年 6月期 | 180 720 3/28 720 3/25 | 123 492 9/27 492 9/9 他4件 | 217,600 54,400 3/14 | 21億6000万 | 14億7000万 | +23.32% 3/24 | -11.84% 8/9 |
| 2012年 6月期 | 199 795 3/14 795 3/8 | 124 495 9/27 | 340,000 85,000 2/7 | 23億8500万 | 14億8500万 | +19.64% 3/6 | -11.45% 5/14 |
| 2013年 6月期 | 210 839 5/14 | 148 592 11/13 | 114,000 28,500 12/3 | 25億1700万 | 17億7600万 | +13.56% 12/20 | -9.15% 2/18 |
| 2014年 6月期 | 463 1,850 6/19 | 186 743 7/2 743 7/1 | 815,600 203,900 9/18 | 55億5000万 | 22億2900万 | +44.38% 9/18 | -11.91% 3/25 |
| 2015年 6月期 | 644 2,577 2/9 | 375 1,501 8/14 1,501 8/13 | 1,408,000 352,000 11/11 | 77億3100万 | 45億300万 | +35.56% 11/19 | -12.73% 8/13 |
| 2016年 6月期 | 575 1,149 7/1 | 400 800 8/25 | 242,400 121,200 8/13 | 68億9400万 | 48億 | +12.07% 11/25 | -12.29% 8/25 8/24 |
| 2017年 6月期 | 618 1,235 6/15 | 465 929 4/13 | 423,600 211,800 11/15 | 74億1000万 | 55億7400万 | +10.61% 10/17 | -11.15% 11/15 |
| 2018年 6月期 | 1,725 3,450 6/19 | 526 1,051 8/15 | 770,000 385,000 1/30 | 207億 | 63億600万 | +25.69% 12/18 | -17.56% 7/5 |
| 2019年 6月期 | 1,322 2,643 7/2 | 795 1,590 12/25 | 848,600 424,300 8/14 | 158億5800万 | 95億4000万 | +9.65% 9/20 | -17.38% 8/14 |
| 2020年 6月期 | 1,211 2,421 6/30 | 689 1,378 3/23 | 502,200 251,100 12/10 | 145億2600万 | 82億6800万 | +17.38% 6/11 | -16.54% 3/19 |
| 2021年 6月期 | 1,600 4/12 | 1,049 2,097 10/27 | 569,200 284,600 8/14 | 192億 | 125億8200万 | +20.11% 12/29 | -8.95% 8/14 |
| 2022年 6月期 | 1,465 11/16 | 1,207 10/19 | 102,000 10/28 | 175億8000万 | 144億8400万 | +10.41% 10/29 | -6.71% 11/30 |
| 2023年 6月期 | 1,447 6/19 | 996 12/21 | 95,700 6/9 | 173億6400万 | 119億5200万 | +10.68% 6/16 | -11.24% 12/21 |
| 2024年 6月期 | 1,668 3/21 | 1,171 8/22 | 672,100 8/22 | 200億1600万 | 140億5200万 | +12.85% 3/19 | -13.6% 8/22 |
| 2025年 6月期 | 1,660 7/17 7/5 | 1,240 4/7 | 62,700 8/5 | 199億2000万 | 148億8000万 | +8.39% 2/12 | -12.46% 8/7 |
| 最新 | 1,386 2026/6/3 | 13,200 | 166億3200万 | -1.77% 1,411 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 62%（1.62倍）
- 2006/12/29 vs 2005/12/30
- -31%（0.69倍）
- 2007/12/28 vs 2006/12/29
- -2%（0.98倍）
- 2008/12/30 vs 2007/12/28
- -11%（0.89倍）
- 2009/12/29 vs 2008/12/30
- -8%（0.92倍）
- 2010/12/30 vs 2009/12/29
- -19%（0.81倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 45%（1.45倍）
- 2013/12/30 vs 2012/12/28
- 30%（1.3倍）
- 2014/12/30 vs 2013/12/30
- 152%（2.52倍）
- 2015/12/30 vs 2014/12/30
- -17%（0.83倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 98%（1.98倍）
- 2018/12/28 vs 2017/12/29
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- 1%（1.01倍）
- 2020/12/30 vs 2019/12/30
- 56%（1.56倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- -20%（0.8倍）
- 2023/12/29 vs 2022/12/30
- 24%（1.24倍）
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/12/30 vs 2024/12/30
- 0%（1倍）
- 2026/06/03 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
123円（2010/08/30） - 1029%（11.29倍）
1,386円（6/3）
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。
