ファーストブラザーズ（3454）の時価総額の推移
- 2015年11月30日
- 106億3152万
- 2016年11月30日
- 132億2708万
- 2017年11月30日
- 140億8179万
- 2018年11月30日
- 190億5596万
- 2019年11月29日
- 179億3502万
- 2020年11月30日
- 132億5200万
- 2021年11月30日
- 129億4349万
- 2022年11月30日
- 120億1795万
- 2023年11月30日
- 141億3547万
- 2024年11月29日
- 144億3099万
- 2025年11月28日
- 163億9439万
2025/10/28～2026/03/27
株価＆時価総額の推移
| 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 | ||||||||||
| 03/27 | 1,180 | 1,186 | 1,161 | 1,161 | -1.69% | 8,800 | 167億7064万 | -2.93% | 6.21 | 0.62 |
| 03/26 | 1,190 | 1,190 | 1,180 | 1,181 | -1.09% | 3,300 | 170億5954万 | -1.5% | 6.32 | 0.63 |
| 03/25 | 1,190 | 1,200 | 1,190 | 1,194 | +1.7% | 4,400 | 172億4733万 | -0.5% | 6.39 | 0.64 |
| 03/24 | 1,156 | 1,183 | 1,151 | 1,174 | +1.56% | 11,600 | 169億5843万 | -2.25% | 6.28 | 0.63 |
| 03/23 | 1,154 | 1,163 | 1,151 | 1,156 | -1.2% | 6,400 | 166億9842万 | -3.91% | 6.19 | 0.62 |
| 03/19 | 1,194 | 1,194 | 1,164 | 1,170 | -1.35% | 15,800 | 169億65万 | -2.99% | 6.26 | 0.63 |
| 03/18 | 1,192 | 1,197 | 1,186 | 1,186 | +0.42% | 11,800 | 171億3177万 | -1.82% | 6.35 | 0.64 |
| 03/17 | 1,190 | 1,192 | 1,181 | 1,181 | -0.42% | 1,900 | 170億5954万 | -2.32% | 6.32 | 0.63 |
| 03/16 | 1,179 | 1,196 | 1,172 | 1,186 | -0.84% | 4,600 | 171億3177万 | -1.98% | 6.35 | 0.64 |
| 03/13 | 1,186 | 1,196 | 1,186 | 1,196 | +0.84% | 1,000 | 172億7622万 | -1.32% | 6.4 | 0.64 |
| 03/12 | 1,180 | 1,200 | 1,180 | 1,186 | -1.98% | 10,500 | 171億3177万 | -2.15% | 6.35 | 0.64 |
| 03/11 | 1,224 | 1,224 | 1,200 | 1,210 | +1.17% | 10,700 | 174億7845万 | -0.17% | 6.48 | 0.65 |
| 03/10 | 1,200 | 1,202 | 1,180 | 1,196 | -0.17% | 8,800 | 172億7622万 | -1.32% | 6.4 | 0.64 |
| 03/09 | 1,178 | 1,198 | 1,147 | 1,198 | +0.67% | 32,000 | 173億511万 | -1.16% | 6.41 | 0.64 |
| 03/06 | 1,200 | 1,200 | 1,182 | 1,190 | -0.58% | 359,100 | 171億8955万 | -1.73% | 6.37 | 0.64 |
| 03/05 | 1,185 | 1,202 | 1,185 | 1,197 | +3.28% | 4,800 | 172億9066万 | -1.16% | 6.41 | 0.64 |
| 03/04 | 1,163 | 1,175 | 1,138 | 1,159 | -2.03% | 5,900 | 167億4175万 | -4.21% | 6.2 | 0.62 |
| 03/03 | 1,224 | 1,224 | 1,183 | 1,183 | -2.71% | 7,800 | 170億8843万 | -2.31% | 6.33 | 0.63 |
| 03/02 | 1,238 | 1,238 | 1,203 | 1,216 | -2.56% | 11,200 | 175億6512万 | +0.41% | 6.51 | 0.65 |
| 02/27 | 1,227 | 1,255 | 1,210 | 1,248 | +1.13% | 20,600 | 180億2736万 | +3.31% | 6.68 | 0.67 |
| 02/26 | 1,225 | 1,234 | 1,225 | 1,234 | +0.82% | 1,500 | 178億2513万 | +2.41% | 6.61 | 0.66 |
| 02/25 | 1,224 | 1,230 | 1,210 | 1,224 | +0.66% | 6,900 | 176億8068万 | +1.75% | 6.55 | 0.66 |
| 02/24 | 1,218 | 1,218 | 1,206 | 1,216 | -0.16% | 6,000 | 175億6512万 | +1.25% | 6.51 | 0.65 |
| 02/20 | 1,222 | 1,231 | 1,210 | 1,218 | -1.77% | 4,800 | 175億9401万 | +1.58% | 6.52 | 0.65 |
| 02/19 | 1,227 | 1,241 | 1,216 | 1,240 | +1.14% | 12,100 | 179億1180万 | +3.42% | 6.64 | 0.67 |
| 02/18 | 1,236 | 1,240 | 1,216 | 1,226 | +0.25% | 21,200 | 177億957万 | +2.42% | 6.56 | 0.66 |
| 02/17 | 1,225 | 1,235 | 1,217 | 1,223 | +0.16% | 11,100 | 176億6623万 | +2.17% | 6.55 | 0.66 |
| 02/16 | 1,207 | 1,228 | 1,197 | 1,221 | +1.16% | 26,400 | 176億3734万 | +2.01% | 6.54 | 0.65 |
| 02/13 | 1,215 | 1,226 | 1,207 | 1,207 | -1.63% | 12,600 | 174億3511万 | +0.92% | 6.46 | 0.65 |
| 02/12 | 1,226 | 1,232 | 1,211 | 1,227 | +0.41% | 19,300 | 177億2401万 | +2.51% | 6.57 | 0.66 |
| 02/10 | 1,226 | 1,230 | 1,215 | 1,222 | +0.49% | 6,100 | 176億5179万 | +2.09% | 6.54 | 0.66 |
| 02/09 | 1,230 | 1,230 | 1,215 | 1,216 | -0.33% | 14,100 | 175億6512万 | +1.67% | 6.51 | 0.65 |
| 02/06 | 1,209 | 1,236 | 1,209 | 1,220 | -0.16% | 20,000 | 176億2290万 | +2.01% | 6.53 | 0.65 |
| 02/05 | 1,204 | 1,226 | 1,202 | 1,222 | +1.83% | 23,800 | 176億5179万 | +2.17% | 6.54 | 0.66 |
| 02/04 | 1,191 | 1,208 | 1,189 | 1,200 | +0.76% | 17,500 | 173億3400万 | +0.33% | 6.42 | 0.64 |
| 02/03 | 1,194 | 1,201 | 1,185 | 1,191 | -0.25% | 5,200 | 172億399万 | -0.42% | 6.38 | 0.64 |
| 02/02 | 1,200 | 1,200 | 1,186 | 1,194 | -0.5% | 9,100 | 172億4733万 | -0.25% | 6.39 | 0.64 |
| 01/30 | 1,180 | 1,203 | 1,179 | 1,200 | +1.69% | 19,100 | 173億3400万 | +0.17% | 6.42 | 0.64 |
| 01/29 | 1,188 | 1,193 | 1,172 | 1,180 | -0.67% | 12,500 | 170億4510万 | -1.5% | 6.32 | 0.63 |
| 01/28 | 1,186 | 1,189 | 1,172 | 1,188 | +1.19% | 13,600 | 171億6066万 | -0.83% | 6.36 | 0.64 |
| 01/27 | 1,181 | 1,189 | 1,174 | 1,174 | -0.76% | 13,900 | 169億5843万 | -2.09% | 6.28 | 0.63 |
| 01/26 | 1,174 | 1,183 | 1,164 | 1,183 | +0.6% | 14,400 | 170億8843万 | -1.42% | 6.33 | 0.63 |
| 01/23 | 1,163 | 1,190 | 1,162 | 1,176 | +1.29% | 20,100 | 169億8732万 | -2% | 6.29 | 0.63 |
| 01/22 | 1,163 | 1,169 | 1,161 | 1,161 | -0.17% | 8,000 | 167億7064万 | -3.25% | 6.21 | 0.62 |
| 01/21 | 1,168 | 1,175 | 1,162 | 1,163 | -1.44% | 17,200 | 167億9953万 | -3.16% | 6.23 | 0.62 |
| 01/20 | 1,178 | 1,182 | 1,169 | 1,180 | +0.17% | 14,500 | 170億4510万 | -1.83% | 6.32 | 0.63 |
| 01/19 | 1,171 | 1,178 | 1,164 | 1,178 | +0.6% | 18,300 | 170億1621万 | -2% | 6.31 | 0.63 |
| 01/16 | 1,196 | 1,199 | 1,171 | 1,171 | -2.5% | 46,400 | 169億1509万 | -2.58% | 6.27 | 0.63 |
| 01/15 | 1,204 | 1,208 | 1,197 | 1,201 | -0.58% | 12,300 | 173億4844万 | -0.08% | 6.43 | 0.64 |
| 01/14 | 1,212 | 1,218 | 1,204 | 1,208 | -0.74% | 8,500 | 174億4956万 | +0.58% | 6.47 | 0.65 |
| 01/13 | 1,221 | 1,230 | 1,202 | 1,217 | -0.25% | 30,700 | 175億7956万 | +1.33% | 6.51 | 0.65 |
| 01/09 | 1,207 | 1,230 | 1,206 | 1,220 | +1.08% | 114,200 | 176億2290万 | +1.75% | 6.53 | 0.65 |
| 01/08 | 1,206 | 1,224 | 1,206 | 1,207 | -0.74% | 25,000 | 174億3511万 | +0.75% | 6.46 | 0.65 |
| 01/07 | 1,227 | 1,237 | 1,216 | 1,216 | -1.22% | 22,400 | 175億6512万 | +1.59% | 6.51 | 0.65 |
| 01/06 | 1,210 | 1,231 | 1,210 | 1,231 | +1.82% | 20,400 | 177億8179万 | +3.01% | 6.59 | 0.66 |
| 01/05 | 1,214 | 1,221 | 1,203 | 1,209 | -0.98% | 14,400 | 174億6400万 | +1.43% | 6.47 | 0.65 |
| 2025 | ||||||||||
| 12/30 | 1,203 | 1,225 | 1,203 | 1,221 | +0.74% | 11,200 | 176億3734万 | +2.43% | 6.54 | 0.65 |
| 12/29 | 1,220 | 1,221 | 1,201 | 1,212 | -0.33% | 8,900 | 175億734万 | +1.68% | 6.49 | 0.65 |
| 12/26 | 1,205 | 1,221 | 1,205 | 1,216 | +0.91% | 23,400 | 175億6512万 | +2.01% | 6.51 | 0.65 |
| 12/25 | 1,213 | 1,221 | 1,205 | 1,205 | -0.66% | 14,100 | 174億622万 | +1.09% | 6.45 | 0.65 |
| 12/24 | 1,221 | 1,228 | 1,206 | 1,213 | -0.98% | 11,900 | 175億2178万 | +1.76% | 6.49 | 0.65 |
| 12/23 | 1,193 | 1,225 | 1,193 | 1,225 | +2.68% | 69,000 | 176億9512万 | +2.77% | 6.56 | 0.66 |
| 12/22 | 1,191 | 1,205 | 1,190 | 1,193 | 0% | 24,000 | 172億3288万 | +0.08% | 6.39 | 0.64 |
| 12/19 | 1,203 | 1,206 | 1,166 | 1,193 | -0.33% | 15,300 | 172億3288万 | -0.08% | 6.39 | 0.64 |
| 12/18 | 1,190 | 1,216 | 1,168 | 1,197 | +0.25% | 23,500 | 172億9066万 | +0.08% | 6.41 | 0.64 |
| 12/17 | 1,185 | 1,200 | 1,183 | 1,194 | +0.42% | 8,800 | 172億4733万 | -0.42% | 6.39 | 0.64 |
| 12/16 | 1,184 | 1,203 | 1,184 | 1,189 | -0.08% | 25,800 | 171億7510万 | -0.83% | 6.36 | 0.64 |
| 12/15 | 1,172 | 1,193 | 1,172 | 1,190 | +0.68% | 11,100 | 171億8955万 | -0.83% | 6.37 | 0.64 |
| 12/12 | 1,171 | 1,185 | 1,171 | 1,182 | +0.94% | 6,600 | 170億7399万 | -1.5% | 6.33 | 0.63 |
| 12/11 | 1,187 | 1,187 | 1,171 | 1,171 | -1.01% | 19,500 | 169億1509万 | -2.42% | 6.27 | 0.63 |
| 12/10 | 1,182 | 1,192 | 1,171 | 1,183 | +0.08% | 11,800 | 170億8843万 | -1.42% | 6.33 | 0.63 |
| 12/09 | 1,190 | 1,190 | 1,173 | 1,182 | -0.25% | 14,500 | 170億7399万 | -1.5% | 6.33 | 0.63 |
| 12/08 | 1,173 | 1,185 | 1,166 | 1,185 | +0.59% | 29,700 | 171億1732万 | -1.25% | 6.34 | 0.64 |
| 12/05 | 1,196 | 1,196 | 1,162 | 1,178 | -1.01% | 21,100 | 170億1621万 | -1.92% | 6.31 | 0.63 |
| 12/04 | 1,184 | 1,203 | 1,174 | 1,190 | +0.93% | 42,800 | 171億8955万 | -0.92% | 6.37 | 0.64 |
| 12/03 | 1,187 | 1,187 | 1,172 | 1,179 | -1.09% | 17,400 | 170億3065万 | -1.83% | 6.31 | 0.63 |
| 12/02 | 1,168 | 1,192 | 1,159 | 1,192 | +2.05% | 57,400 | 172億1844万 | -0.83% | 6.38 | 0.64 |
| 12/01 | 1,167 | 1,175 | 1,148 | 1,168 | -0.09% | 59,800 | 168億7176万 | -2.83% | 6.25 | 0.63 |
| 11/28 | 1,155 | 1,169 | 1,140 | 1,169 | +1.21% | 83,800 | 168億8620万 | -2.83% | 9.37 | 0.63 |
| 11/27 | 1,139 | 1,180 | 1,120 | 1,155 | -6.02% | 175,400 | 166億8397万 | -4.15% | 9.26 | 0.62 |
| 11/26 | 1,216 | 1,235 | 1,216 | 1,229 | +1.07% | 89,200 | 177億5290万 | +1.82% | 9.85 | 0.66 |
| 11/25 | 1,214 | 1,221 | 1,214 | 1,216 | -0.16% | 86,400 | 175億6512万 | +0.83% | 9.75 | 0.65 |
| 11/21 | 1,207 | 1,239 | 1,190 | 1,218 | +0.83% | 89,700 | 175億9401万 | +1.08% | 9.76 | 0.65 |
| 11/20 | 1,213 | 1,223 | 1,190 | 1,208 | -0.33% | 63,600 | 174億4956万 | +0.42% | 9.68 | 0.65 |
| 11/19 | 1,208 | 1,239 | 1,208 | 1,212 | +0.33% | 19,100 | 175億734万 | +0.83% | 9.71 | 0.65 |
| 11/18 | 1,223 | 1,230 | 1,208 | 1,208 | -1.87% | 36,300 | 174億4956万 | +0.75% | 9.68 | 0.65 |
| 11/17 | 1,234 | 1,237 | 1,213 | 1,231 | -0.57% | 35,800 | 177億8179万 | +2.67% | 9.87 | 0.66 |
| 11/14 | 1,238 | 1,245 | 1,236 | 1,238 | -0.4% | 19,300 | 178億8291万 | +3.43% | 9.92 | 0.66 |
| 11/13 | 1,252 | 1,255 | 1,239 | 1,243 | -0.88% | 62,200 | 179億5513万 | +4.02% | 9.96 | 0.67 |
| 11/12 | 1,253 | 1,285 | 1,240 | 1,254 | +3.47% | 150,300 | 181億1403万 | +5.11% | 10.05 | 0.67 |
| 11/11 | 1,207 | 1,212 | 1,196 | 1,212 | +0.83% | 31,700 | 175億734万 | +1.93% | 9.71 | 0.65 |
| 11/10 | 1,190 | 1,204 | 1,190 | 1,202 | +0.75% | 44,500 | 173億6289万 | +1.26% | 9.63 | 0.64 |
| 11/07 | 1,172 | 1,193 | 1,172 | 1,193 | +0.85% | 19,200 | 172億3288万 | +0.76% | 9.56 | 0.64 |
| 11/06 | 1,177 | 1,190 | 1,169 | 1,183 | +1.11% | 31,500 | 170億8843万 | +0.08% | 9.48 | 0.63 |
| 11/05 | 1,177 | 1,182 | 1,162 | 1,170 | -0.68% | 31,900 | 169億65万 | -0.93% | 9.38 | 0.63 |
| 11/04 | 1,189 | 1,196 | 1,178 | 1,178 | -1.09% | 22,400 | 170億1621万 | -0.25% | 9.44 | 0.63 |
| 10/31 | 1,190 | 1,209 | 1,183 | 1,191 | -0.42% | 28,300 | 172億399万 | +1.02% | 9.55 | 0.64 |
| 10/30 | 1,183 | 1,210 | 1,181 | 1,196 | +1.53% | 32,800 | 172億7622万 | +1.53% | 9.59 | 0.64 |
| 10/29 | 1,196 | 1,204 | 1,169 | 1,178 | -1.75% | 20,500 | 170億1621万 | +0.17% | 9.44 | 0.63 |
| 10/28 | 1,208 | 1,210 | 1,199 | 1,199 | -0.75% | 8,700 | 173億1955万 | +2.13% | 9.61 | 0.64 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2015年 11月期 | 1,633 3,265 4/14 | 635 1,270 9/7 | 4,130,600 2,065,300 2/18 | 235億8146万 | 91億7257万 | 106億3152万 11/30 |
| 2016年 11月期 | 1,068 2,136 11/21 | 488 975 2/12 | 847,200 423,600 10/20 | 154億2726万 | 70億4193万 | 132億2708万 11/30 |
| 2017年 11月期 | 1,248 11/9 | 697 1,394 4/14 | 689,000 10/5 | 180億2736万 | 100億6816万 | 140億8179万 11/30 |
| 2018年 11月期 | 1,768 1/24 | 985 12/4 12/1 | 878,000 1/15 | 255億3876万 | 142億2832万 | 190億5596万 11/30 |
| 2019年 11月期 | 1,368 12/3 | 947 8/16 8/15 | 267,000 1/15 | 197億6076万 | 136億7941万 | 179億3502万 11/29 |
| 2020年 11月期 | 1,410 1/9 | 586 4/22 | 380,200 11/26 | 203億6745万 | 84億6477万 | 132億5200万 11/30 |
| 2021年 11月期 | 1,139 7/12 | 859 12/28 | 460,400 11/26 | 164億5285万 | 124億825万 | 129億4349万 11/30 |
| 2022年 11月期 | 975 1/12 | 726 1/25 | 542,000 11/28 | 140億8387万 | 104億8707万 | 120億1795万 11/30 |
| 2023年 11月期 | 1,284 9/28 | 820 3/20 | 668,400 9/4 | 185億4738万 | 118億4490万 | 141億3547万 11/30 |
| 2024年 11月期 | 1,330 4/1 3/29 | 912 8/5 | 994,000 1/15 | 192億1185万 | 131億7384万 | 144億3099万 11/29 |
| 2025年 11月期 | 1,285 11/12 | 890 4/7 | 206,900 12/2 | 185億6182万 | 128億5605万 | 163億9439万 11/28 |
| 最新 | 1,161 2026/3/27 | 8,800 | 167億7064万 | |||
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。
