- 1716
- 2026/10/02
- 時価
- 160億円
- PER 予
- 10.29倍
- 2010年以降
- 3.53-17.55倍
（2010-2026年） - PBR
- 0.74倍
- 2010年以降
- 0.34-2.08倍
（2010-2026年） - 配当 予
- 3.37%
- ROE 予
- 7.22%
- ROA 予
- 6.24%
- 資料
- Link
- CSV,JSON
第一カッター興業（1716）の株価チャート
株価
10/2
- 前日 (10/1)
- 1,356
- 始値
- 1,349
- 高値
- 1,350
- 安値
- 1,331
- 終値 -1.47%
- 1,336
- 出来高 +51.19%
- 44,300
乖離率
- 株価（5日）
移動平均値 - -1.55%
1,357 - 株価（25日）
移動平均値 - -3.12%
1,379 - 出来高（5日）
移動平均値 - +40.37%
31,560
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 1,349 | 1,350 | 1,331 | 1,336 | -1.47% | 44,300 | - | -3.12% | - | - |
| 10/01 | 1,353 | 1,363 | 1,350 | 1,356 | 0% | 29,300 | - | -1.95% | - | - |
| 09/30 | 1,357 | 1,362 | 1,345 | 1,356 | -0.07% | 37,700 | - | -2.16% | - | - |
| 09/29 | 1,375 | 1,375 | 1,357 | 1,357 | -1.52% | 28,500 | - | -2.3% | - | - |
| 09/28 | 1,373 | 1,379 | 1,369 | 1,378 | +0.51% | 18,000 | - | -1.08% | - | - |
| 09/25 | 1,368 | 1,378 | 1,367 | 1,371 | +0.22% | 20,800 | - | -1.72% | - | - |
| 09/24 | 1,375 | 1,385 | 1,368 | 1,368 | -0.51% | 16,000 | - | -2.22% | - | - |
| 09/18 | 1,373 | 1,379 | 1,368 | 1,375 | +0.15% | 21,100 | - | -1.86% | - | - |
| 09/17 | 1,375 | 1,383 | 1,370 | 1,373 | -0.15% | 30,800 | - | -2.35% | - | - |
| 09/16 | 1,374 | 1,387 | 1,367 | 1,375 | +0.51% | 13,000 | - | -2.48% | - | - |
| 09/15 | 1,367 | 1,373 | 1,365 | 1,368 | -0.58% | 11,000 | - | -3.18% | - | - |
| 09/14 | 1,365 | 1,377 | 1,360 | 1,376 | +0.73% | 12,400 | - | -2.76% | - | - |
| 09/11 | 1,367 | 1,375 | 1,358 | 1,366 | -0.87% | 23,100 | - | -3.53% | - | - |
| 09/10 | 1,375 | 1,383 | 1,369 | 1,378 | +0.22% | 19,500 | - | -2.75% | - | - |
| 09/09 | 1,375 | 1,377 | 1,365 | 1,375 | -0.51% | 18,200 | - | -2.96% | - | - |
| 09/08 | 1,395 | 1,395 | 1,381 | 1,382 | -1.07% | 13,800 | - | -2.47% | - | - |
| 09/07 | 1,400 | 1,400 | 1,389 | 1,397 | -0.21% | 25,900 | - | -1.41% | - | - |
| 09/04 | 1,400 | 1,403 | 1,390 | 1,400 | +0.14% | 33,400 | - | -1.2% | - | - |
| 09/03 | 1,378 | 1,406 | 1,376 | 1,398 | +1.9% | 30,600 | - | -1.34% | - | - |
| 09/02 | 1,396 | 1,396 | 1,372 | 1,372 | -2.49% | 48,700 | - | -3.18% | - | - |
| 09/01 | 1,403 | 1,421 | 1,397 | 1,407 | +0.21% | 18,800 | - | -0.71% | - | - |
| 08/31 | 1,401 | 1,408 | 1,400 | 1,404 | +0.21% | 13,000 | - | -0.92% | - | - |
| 08/28 | 1,407 | 1,418 | 1,400 | 1,401 | -0.43% | 10,800 | - | -1.13% | - | - |
| 08/27 | 1,406 | 1,420 | 1,400 | 1,407 | -0.28% | 17,600 | - | -0.71% | - | - |
| 08/26 | 1,416 | 1,429 | 1,411 | 1,411 | -0.98% | 16,900 | - | -0.42% | - | - |
| 08/25 | 1,450 | 1,450 | 1,420 | 1,425 | -0.7% | 15,600 | - | +0.64% | - | - |
| 08/24 | 1,438 | 1,448 | 1,426 | 1,435 | 0% | 17,400 | - | +1.49% | - | - |
| 08/21 | 1,431 | 1,439 | 1,416 | 1,435 | -0.62% | 21,700 | - | +1.56% | - | - |
| 08/20 | 1,441 | 1,451 | 1,422 | 1,444 | +0.42% | 40,000 | - | +2.27% | - | - |
| 08/19 | 1,450 | 1,467 | 1,438 | 1,438 | -1.24% | 33,200 | - | +1.99% | - | - |
| 08/18 | 1,420 | 1,473 | 1,411 | 1,456 | +2.32% | 81,100 | - | +3.34% | - | - |
| 08/17 | 1,497 | 1,519 | 1,423 | 1,423 | -4.82% | 102,600 | - | +1.07% | - | - |
| 08/14 | 1,462 | 1,506 | 1,446 | 1,495 | +0.4% | 55,300 | - | +6.25% | - | - |
| 08/13 | 1,450 | 1,489 | 1,442 | 1,489 | +3.26% | 36,200 | - | +6.05% | - | - |
| 08/12 | 1,425 | 1,449 | 1,425 | 1,442 | +1.55% | 26,400 | - | +2.85% | - | - |
| 08/10 | 1,409 | 1,426 | 1,404 | 1,420 | +0.78% | 12,200 | - | +1.5% | - | - |
| 08/07 | 1,385 | 1,412 | 1,385 | 1,409 | +1.59% | 27,300 | - | +0.79% | - | - |
| 08/06 | 1,379 | 1,397 | 1,378 | 1,387 | +0.36% | 17,700 | - | -0.64% | - | - |
| 08/05 | 1,393 | 1,394 | 1,374 | 1,382 | +0.51% | 22,000 | - | -0.86% | - | - |
| 08/04 | 1,367 | 1,383 | 1,367 | 1,375 | +0.73% | 11,200 | - | -1.29% | - | - |
| 08/03 | 1,384 | 1,385 | 1,360 | 1,365 | -2.36% | 15,200 | - | -1.94% | - | - |
| 07/31 | 1,399 | 1,405 | 1,388 | 1,398 | -0.14% | 29,600 | - | +0.36% | - | - |
| 07/30 | 1,401 | 1,413 | 1,395 | 1,400 | 0% | 32,600 | - | +0.57% | - | - |
| 07/29 | 1,398 | 1,406 | 1,383 | 1,400 | +1.3% | 33,700 | - | +0.72% | - | - |
| 07/28 | 1,402 | 1,402 | 1,375 | 1,382 | -1.92% | 17,100 | - | -0.58% | - | - |
| 07/27 | 1,395 | 1,416 | 1,395 | 1,409 | +1% | 12,400 | - | +1.37% | - | - |
| 07/24 | 1,384 | 1,397 | 1,383 | 1,395 | -0.36% | 6,900 | - | +0.43% | - | - |
| 07/23 | 1,409 | 1,409 | 1,390 | 1,400 | 0% | 10,200 | - | +0.79% | - | - |
| 07/22 | 1,390 | 1,407 | 1,382 | 1,400 | +0.21% | 15,400 | - | +0.86% | - | - |
| 07/21 | 1,382 | 1,400 | 1,382 | 1,397 | +1.09% | 25,000 | - | +0.72% | - | - |
| 07/17 | 1,391 | 1,404 | 1,371 | 1,382 | -0.79% | 15,000 | - | -0.43% | - | - |
| 07/16 | 1,417 | 1,420 | 1,387 | 1,393 | -1.21% | 11,500 | - | +0.36% | - | - |
| 07/15 | 1,415 | 1,415 | 1,404 | 1,410 | 0% | 13,000 | - | +1.66% | - | - |
| 07/14 | 1,426 | 1,426 | 1,404 | 1,410 | 0% | 11,900 | - | +1.66% | - | - |
| 07/13 | 1,419 | 1,430 | 1,406 | 1,410 | -1.05% | 6,600 | - | +1.66% | - | - |
| 07/10 | 1,421 | 1,426 | 1,407 | 1,425 | +1.21% | 17,200 | - | +2.74% | - | - |
| 07/09 | 1,423 | 1,423 | 1,402 | 1,408 | -1.12% | 11,600 | - | +1.51% | - | - |
| 07/08 | 1,418 | 1,436 | 1,410 | 1,424 | +0.42% | 23,800 | - | +2.67% | - | - |
| 07/07 | 1,395 | 1,418 | 1,390 | 1,418 | +2.46% | 28,700 | - | +2.38% | - | - |
| 07/06 | 1,397 | 1,408 | 1,380 | 1,384 | 0% | 34,400 | - | +0.07% | - | - |
| 07/03 | 1,374 | 1,391 | 1,374 | 1,384 | +1.02% | 30,100 | - | +0.14% | - | - |
| 07/02 | 1,349 | 1,370 | 1,338 | 1,370 | +2.7% | 35,000 | - | -0.94% | - | - |
| 07/01 | 1,350 | 1,350 | 1,334 | 1,334 | -0.67% | 44,400 | - | -3.61% | - | - |
| 06/30 | 1,356 | 1,358 | 1,343 | 1,343 | -0.96% | 30,500 | - | -3.03% | - | - |
| 06/29 | 1,361 | 1,373 | 1,343 | 1,356 | -2.31% | 76,200 | - | -2.24% | - | - |
| 06/26 | 1,380 | 1,394 | 1,370 | 1,388 | +1.17% | 441,100 | - | -0.07% | - | - |
| 06/25 | 1,376 | 1,391 | 1,370 | 1,372 | +0.44% | 14,400 | - | -1.22% | - | - |
| 06/24 | 1,374 | 1,390 | 1,365 | 1,366 | -1.09% | 24,200 | - | -1.73% | - | - |
| 06/23 | 1,385 | 1,390 | 1,370 | 1,381 | -0.14% | 22,800 | - | -0.79% | - | - |
| 06/22 | 1,400 | 1,400 | 1,374 | 1,383 | -0.65% | 13,600 | - | -0.79% | - | - |
| 06/19 | 1,403 | 1,403 | 1,389 | 1,392 | -0.57% | 20,000 | - | -0.29% | - | - |
| 06/18 | 1,395 | 1,405 | 1,383 | 1,400 | +1.67% | 16,000 | - | +0.29% | - | - |
| 06/17 | 1,380 | 1,399 | 1,367 | 1,377 | -0.22% | 12,500 | - | -1.36% | - | - |
| 06/16 | 1,386 | 1,390 | 1,361 | 1,380 | -1.43% | 23,200 | - | -1.36% | - | - |
| 06/15 | 1,384 | 1,410 | 1,384 | 1,400 | +1.3% | 17,400 | - | -0.14% | - | - |
| 06/12 | 1,388 | 1,388 | 1,378 | 1,382 | +0.44% | 12,300 | - | -1.5% | - | - |
| 06/11 | 1,402 | 1,402 | 1,369 | 1,376 | -2.96% | 14,100 | - | -1.99% | - | - |
| 06/10 | 1,399 | 1,421 | 1,399 | 1,418 | +0.14% | 12,600 | - | +0.78% | - | - |
| 06/09 | 1,399 | 1,435 | 1,399 | 1,416 | +1.22% | 29,400 | - | +0.57% | - | - |
| 06/08 | 1,410 | 1,416 | 1,382 | 1,399 | -1.82% | 18,700 | - | -0.71% | - | - |
| 06/05 | 1,407 | 1,437 | 1,407 | 1,425 | +1.86% | 17,700 | - | +1.06% | - | - |
| 06/04 | 1,376 | 1,410 | 1,374 | 1,399 | +0.94% | 18,400 | - | -0.78% | - | - |
| 06/03 | 1,356 | 1,386 | 1,354 | 1,386 | +1.54% | 13,200 | - | -1.77% | - | - |
| 06/02 | 1,370 | 1,384 | 1,354 | 1,365 | -0.36% | 32,900 | - | -3.47% | - | - |
| 06/01 | 1,397 | 1,399 | 1,370 | 1,370 | -1.08% | 27,200 | - | -3.39% | - | - |
| 05/29 | 1,386 | 1,424 | 1,385 | 1,385 | -0.72% | 19,300 | - | -2.6% | - | - |
| 05/28 | 1,378 | 1,396 | 1,370 | 1,395 | +1.09% | 15,000 | - | -2.17% | - | - |
| 05/27 | 1,389 | 1,394 | 1,377 | 1,380 | -1.08% | 12,900 | - | -3.43% | - | - |
| 05/26 | 1,385 | 1,403 | 1,376 | 1,395 | +0.79% | 12,200 | - | -2.72% | - | - |
| 05/25 | 1,395 | 1,400 | 1,379 | 1,384 | -0.29% | 12,100 | - | -3.76% | - | - |
| 05/22 | 1,415 | 1,415 | 1,377 | 1,388 | -1.63% | 10,400 | - | -3.81% | - | - |
| 05/21 | 1,440 | 1,440 | 1,405 | 1,411 | -0.21% | 15,000 | - | -2.49% | - | - |
| 05/20 | 1,427 | 1,442 | 1,391 | 1,414 | -1.67% | 35,500 | - | -2.55% | - | - |
| 05/19 | 1,418 | 1,464 | 1,418 | 1,438 | +1.63% | 27,900 | - | -1.1% | - | - |
| 05/18 | 1,402 | 1,415 | 1,385 | 1,415 | +1% | 21,000 | - | -2.88% | - | - |
| 05/15 | 1,400 | 1,413 | 1,385 | 1,401 | +0.72% | 19,200 | - | -4.04% | - | - |
| 05/14 | 1,457 | 1,457 | 1,390 | 1,391 | -4.46% | 22,300 | - | -4.99% | - | - |
| 05/13 | 1,458 | 1,481 | 1,455 | 1,456 | +0.21% | 7,600 | - | -0.88% | - | - |
| 05/12 | 1,440 | 1,463 | 1,440 | 1,453 | +1.18% | 11,500 | - | -1.29% | - | - |
| 05/11 | 1,430 | 1,442 | 1,405 | 1,436 | +1.7% | 28,200 | - | -2.58% | - | - |
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 |
| 2026年 6月期 | 1,626 3/3 | 1,265 7/1 | 441,100 6/26 | 195億1200万 | 151億8000万 | +11.73% 2/24 | -5.66% 3/23 |
| 最新 | 1,336 2026/10/2 | 44,300 | 160億3200万 | -3.12% 1,379 | |||
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）
- 2026/10/02 vs 2025/12/30
- -5%（0.95倍）
- 過去安値
123円（2010/08/30） - 988%（10.88倍）
1,336円（10/2）
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。
