- 3454
- 2026/11/06
- 時価
- 178億円
- PER 予
- 6.63倍
- 2015年以降
- 3-13.48倍
（2015-2025年） - PBR
- 0.62倍
- 2015年以降
- 0.45-2.98倍
（2015-2025年） - 配当 予
- 2.99%
- ROE 予
- 9.29%
- ROA 予
- 2.95%
- 資料
- Link
- CSV,JSON
ファーストブラザーズ（3454）の株価チャート
株価
11/6
- 前日 (11/5)
- 1,263
- 始値
- 1,252
- 高値
- 1,252
- 安値
- 1,204
- 終値 -1.9%
- 1,239
- 出来高 +41.21%
- 25,700
乖離率
- 株価（5日）
移動平均値 - -1.35%
1,256 - 株価（25日）
移動平均値 - -1.43%
1,257 - 出来高（5日）
移動平均値 - +47.36%
17,440
2026/06/11～2026/11/06
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 | ||||||||||
| 11/06 | 1,252 | 1,252 | 1,204 | 1,239 | -1.9% | 25,700 | - | -1.43% | - | - |
| 11/05 | 1,253 | 1,283 | 1,253 | 1,263 | +0.8% | 18,200 | - | +0.32% | - | - |
| 11/04 | 1,253 | 1,269 | 1,252 | 1,253 | 0% | 10,200 | - | -0.48% | - | - |
| 11/02 | 1,253 | 1,266 | 1,251 | 1,253 | -1.42% | 17,800 | - | -0.48% | - | - |
| 10/30 | 1,268 | 1,278 | 1,258 | 1,271 | +0.16% | 15,300 | - | +0.87% | - | - |
| 10/29 | 1,243 | 1,270 | 1,231 | 1,269 | +2.01% | 22,800 | - | +0.71% | - | - |
| 10/28 | 1,241 | 1,248 | 1,238 | 1,244 | +0.32% | 7,600 | - | -1.19% | - | - |
| 10/27 | 1,243 | 1,243 | 1,235 | 1,240 | -0.16% | 5,400 | - | -1.51% | - | - |
| 10/26 | 1,237 | 1,244 | 1,225 | 1,242 | +0.4% | 8,500 | - | -1.43% | - | - |
| 10/23 | 1,247 | 1,247 | 1,227 | 1,237 | -0.32% | 11,000 | - | -1.9% | - | - |
| 10/22 | 1,253 | 1,258 | 1,241 | 1,241 | -1.27% | 6,300 | - | -1.59% | - | - |
| 10/21 | 1,255 | 1,260 | 1,248 | 1,257 | +0.64% | 7,800 | - | -0.4% | - | - |
| 10/20 | 1,259 | 1,266 | 1,248 | 1,249 | -0.64% | 7,500 | - | -1.11% | - | - |
| 10/19 | 1,258 | 1,265 | 1,257 | 1,257 | -0.63% | 3,400 | - | -0.48% | - | - |
| 10/16 | 1,263 | 1,265 | 1,259 | 1,265 | +1.04% | 1,800 | - | +0.16% | - | - |
| 10/15 | 1,255 | 1,264 | 1,251 | 1,252 | -0.16% | 3,900 | - | -0.79% | - | - |
| 10/14 | 1,270 | 1,270 | 1,254 | 1,254 | -1.03% | 14,200 | - | -0.71% | - | - |
| 10/13 | 1,258 | 1,277 | 1,255 | 1,267 | +0.4% | 12,100 | - | +0.32% | - | - |
| 10/09 | 1,265 | 1,279 | 1,262 | 1,262 | -0.24% | 6,200 | - | -0.16% | - | - |
| 10/08 | 1,264 | 1,278 | 1,264 | 1,265 | -0.94% | 3,700 | - | 0% | - | - |
| 10/07 | 1,265 | 1,280 | 1,265 | 1,277 | +0.63% | 3,000 | - | +0.87% | - | - |
| 10/06 | 1,271 | 1,271 | 1,268 | 1,269 | -0.16% | 1,400 | - | +0.16% | - | - |
| 10/05 | 1,270 | 1,271 | 1,264 | 1,271 | +0.47% | 3,200 | - | +0.32% | - | - |
| 10/02 | 1,278 | 1,278 | 1,265 | 1,265 | -0.55% | 6,600 | - | -0.16% | - | - |
| 10/01 | 1,271 | 1,285 | 1,271 | 1,272 | +0.16% | 3,500 | - | +0.32% | - | - |
| 09/30 | 1,274 | 1,281 | 1,263 | 1,270 | +0.47% | 6,000 | - | +0.08% | - | - |
| 09/29 | 1,273 | 1,273 | 1,260 | 1,264 | +0.32% | 4,300 | - | -0.39% | - | - |
| 09/28 | 1,275 | 1,289 | 1,247 | 1,260 | -1.1% | 14,900 | - | -0.71% | - | - |
| 09/25 | 1,274 | 1,285 | 1,253 | 1,274 | +0.55% | 6,300 | - | +0.31% | - | - |
| 09/24 | 1,253 | 1,272 | 1,253 | 1,267 | +1.12% | 5,400 | - | -0.16% | - | - |
| 09/18 | 1,258 | 1,261 | 1,253 | 1,253 | -0.24% | 6,400 | - | -1.26% | - | - |
| 09/17 | 1,255 | 1,265 | 1,252 | 1,256 | +0.08% | 1,700 | - | -1.1% | - | - |
| 09/16 | 1,259 | 1,260 | 1,255 | 1,255 | -0.16% | 800 | - | -1.18% | - | - |
| 09/15 | 1,258 | 1,260 | 1,257 | 1,257 | -0.08% | 400 | - | -1.1% | - | - |
| 09/14 | 1,264 | 1,270 | 1,258 | 1,258 | -0.32% | 2,000 | - | -1.02% | - | - |
| 09/11 | 1,258 | 1,265 | 1,251 | 1,262 | 0% | 3,600 | - | -0.71% | - | - |
| 09/10 | 1,259 | 1,263 | 1,250 | 1,262 | +0.24% | 2,300 | - | -0.71% | - | - |
| 09/09 | 1,243 | 1,259 | 1,233 | 1,259 | +0.72% | 1,600 | - | -0.94% | - | - |
| 09/08 | 1,254 | 1,259 | 1,246 | 1,250 | 0% | 3,600 | - | -1.57% | - | - |
| 09/07 | 1,253 | 1,266 | 1,250 | 1,250 | -1.65% | 7,800 | - | -1.57% | - | - |
| 09/04 | 1,275 | 1,275 | 1,271 | 1,271 | +0.47% | 1,300 | - | 0% | - | - |
| 09/03 | 1,275 | 1,282 | 1,265 | 1,265 | -0.78% | 1,600 | - | -0.47% | - | - |
| 09/02 | 1,298 | 1,298 | 1,269 | 1,275 | -1.7% | 6,900 | - | +0.31% | - | - |
| 09/01 | 1,298 | 1,299 | 1,297 | 1,297 | -0.08% | 1,200 | - | +2.05% | - | - |
| 08/31 | 1,268 | 1,299 | 1,268 | 1,298 | +0.93% | 4,900 | - | +2.2% | - | - |
| 08/28 | 1,286 | 1,290 | 1,282 | 1,286 | +0.78% | 4,700 | - | +1.34% | - | - |
| 08/27 | 1,285 | 1,285 | 1,265 | 1,276 | -0.47% | 3,300 | - | +0.63% | - | - |
| 08/26 | 1,291 | 1,291 | 1,281 | 1,282 | -0.47% | 3,300 | - | +1.1% | - | - |
| 08/25 | 1,287 | 1,300 | 1,285 | 1,288 | -0.08% | 5,400 | - | +1.66% | - | - |
| 08/24 | 1,280 | 1,289 | 1,274 | 1,289 | +0.7% | 7,200 | - | +1.82% | - | - |
| 08/21 | 1,274 | 1,280 | 1,270 | 1,280 | +1.35% | 2,900 | - | +1.19% | - | - |
| 08/20 | 1,274 | 1,274 | 1,263 | 1,263 | -0.55% | 1,300 | - | -0.16% | - | - |
| 08/19 | 1,266 | 1,270 | 1,261 | 1,270 | +0.32% | 2,700 | - | +0.4% | - | - |
| 08/18 | 1,264 | 1,266 | 1,261 | 1,266 | +0.4% | 1,400 | - | +0.08% | - | - |
| 08/17 | 1,272 | 1,272 | 1,260 | 1,261 | -0.86% | 2,800 | - | -0.24% | - | - |
| 08/14 | 1,261 | 1,274 | 1,261 | 1,272 | +0.87% | 2,500 | - | +0.79% | - | - |
| 08/13 | 1,270 | 1,270 | 1,260 | 1,261 | -0.39% | 3,500 | - | +0.08% | - | - |
| 08/12 | 1,266 | 1,266 | 1,260 | 1,266 | +0.08% | 2,400 | - | +0.64% | - | - |
| 08/10 | 1,257 | 1,270 | 1,257 | 1,265 | +0.64% | 1,000 | - | +0.64% | - | - |
| 08/07 | 1,264 | 1,270 | 1,250 | 1,257 | -0.48% | 8,100 | - | +0.24% | - | - |
| 08/06 | 1,250 | 1,263 | 1,250 | 1,263 | +0.64% | 900 | - | +0.8% | - | - |
| 08/05 | 1,248 | 1,255 | 1,248 | 1,255 | +0.88% | 1,300 | - | +0.4% | - | - |
| 08/04 | 1,250 | 1,251 | 1,242 | 1,244 | -0.48% | 6,800 | - | -0.32% | - | - |
| 08/03 | 1,264 | 1,264 | 1,245 | 1,250 | -1.19% | 5,800 | - | +0.32% | - | - |
| 07/31 | 1,275 | 1,281 | 1,265 | 1,265 | -0.94% | 10,000 | - | +1.69% | - | - |
| 07/30 | 1,274 | 1,277 | 1,241 | 1,277 | +0.47% | 11,700 | - | +2.9% | - | - |
| 07/29 | 1,268 | 1,271 | 1,268 | 1,271 | +0.08% | 1,300 | - | +2.75% | - | - |
| 07/28 | 1,274 | 1,274 | 1,268 | 1,270 | -0.31% | 600 | - | +2.92% | - | - |
| 07/27 | 1,268 | 1,276 | 1,268 | 1,274 | +0.31% | 1,500 | - | +3.58% | - | - |
| 07/24 | 1,273 | 1,273 | 1,253 | 1,270 | -0.24% | 1,600 | - | +3.5% | - | - |
| 07/23 | 1,271 | 1,277 | 1,271 | 1,273 | +0.16% | 2,400 | - | +4.09% | - | - |
| 07/22 | 1,260 | 1,271 | 1,260 | 1,271 | +1.11% | 8,700 | - | +4.27% | - | - |
| 07/21 | 1,254 | 1,268 | 1,251 | 1,257 | +0.48% | 6,300 | - | +3.37% | - | - |
| 07/17 | 1,279 | 1,279 | 1,251 | 1,251 | -2.04% | 8,800 | - | +3.13% | - | - |
| 07/16 | 1,280 | 1,280 | 1,260 | 1,277 | +0.08% | 3,800 | - | +5.45% | - | - |
| 07/15 | 1,271 | 1,288 | 1,271 | 1,276 | +0.55% | 14,900 | - | +5.8% | - | - |
| 07/14 | 1,240 | 1,269 | 1,240 | 1,269 | +1.2% | 16,800 | - | +5.49% | - | - |
| 07/13 | 1,280 | 1,289 | 1,251 | 1,254 | +1.13% | 66,300 | - | +4.5% | - | - |
| 07/10 | 1,222 | 1,240 | 1,222 | 1,240 | +1.47% | 6,800 | - | +3.51% | - | - |
| 07/09 | 1,224 | 1,233 | 1,205 | 1,222 | -0.08% | 6,600 | - | +2.17% | - | - |
| 07/08 | 1,210 | 1,223 | 1,206 | 1,223 | +0.33% | 6,400 | - | +2.34% | - | - |
| 07/07 | 1,219 | 1,219 | 1,209 | 1,219 | -0.08% | 1,600 | - | +2.09% | - | - |
| 07/06 | 1,201 | 1,221 | 1,176 | 1,220 | +0.66% | 8,500 | - | +2.26% | - | - |
| 07/03 | 1,206 | 1,212 | 1,206 | 1,212 | -0.08% | 600 | - | +1.59% | - | - |
| 07/02 | 1,209 | 1,220 | 1,209 | 1,213 | +1.08% | 2,300 | - | +1.76% | - | - |
| 07/01 | 1,200 | 1,208 | 1,197 | 1,200 | +0.08% | 1,900 | - | +0.67% | - | - |
| 06/30 | 1,204 | 1,210 | 1,199 | 1,199 | -0.08% | 3,600 | - | +0.59% | - | - |
| 06/29 | 1,190 | 1,202 | 1,190 | 1,200 | +0.84% | 3,800 | - | +0.67% | - | - |
| 06/26 | 1,185 | 1,196 | 1,183 | 1,190 | +0.34% | 4,200 | - | -0.08% | - | - |
| 06/25 | 1,180 | 1,198 | 1,180 | 1,186 | -0.25% | 4,900 | - | -0.42% | - | - |
| 06/24 | 1,186 | 1,189 | 1,180 | 1,189 | +0.25% | 6,500 | - | -0.17% | - | - |
| 06/23 | 1,187 | 1,187 | 1,162 | 1,186 | +0.59% | 12,100 | - | -0.42% | - | - |
| 06/22 | 1,180 | 1,185 | 1,162 | 1,179 | -0.84% | 1,900 | - | -1.01% | - | - |
| 06/19 | 1,170 | 1,189 | 1,170 | 1,189 | +1.8% | 10,500 | - | -0.17% | - | - |
| 06/18 | 1,184 | 1,185 | 1,151 | 1,168 | -1.1% | 10,800 | - | -1.85% | - | - |
| 06/17 | 1,185 | 1,185 | 1,180 | 1,181 | -0.67% | 1,500 | - | -0.84% | - | - |
| 06/16 | 1,190 | 1,190 | 1,175 | 1,189 | +0.34% | 1,100 | - | -0.08% | - | - |
| 06/15 | 1,198 | 1,198 | 1,143 | 1,185 | -1.09% | 3,600 | - | -0.42% | - | - |
| 06/12 | 1,178 | 1,198 | 1,175 | 1,198 | +3.28% | 3,300 | - | +0.76% | - | - |
| 06/11 | 1,200 | 1,200 | 1,160 | 1,160 | -3.33% | 10,900 | - | -2.27% | - | - |
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 | |
| 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 | +44.82% 4/14 | -37.31% 8/25 |
| 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 | +22.46% 3/23 | -27.33% 1/21 |
| 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 | +22.45% 10/4 | -16.68% 4/14 |
| 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 | +36.41% 1/15 | -12.49% 10/26 |
| 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 | +10.57% 2/27 | -11.7% 1/23 |
| 2020年 11月期 | 1,410 1/9 | 586 4/22 | 380,200 11/26 | 203億6745万 | 84億6477万 | +16.26% 6/8 | -34.02% 3/19 |
| 2021年 11月期 | 1,139 7/12 | 859 12/28 | 460,400 11/26 | 164億5285万 | 124億825万 | +17.69% 1/12 | -11.75% 12/1 |
| 2022年 11月期 | 975 1/12 | 726 1/25 | 542,000 11/28 | 140億8387万 | 104億8707万 | +6.47% 4/4 | -15.49% 1/25 |
| 2023年 11月期 | 1,284 9/28 | 820 3/20 | 668,400 9/4 | 185億4738万 | 118億4490万 | +12.46% 9/4 | -10.7% 12/8 |
| 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 | +24.3% 1/15 | -21.48% 8/5 |
| 2025年 11月期 | 1,285 11/12 | 890 4/7 | 206,900 12/2 | 185億6182万 | 128億5605万 | +6.36% 7/1 | -10.46% 4/7 |
| 最新 | 1,239 2026/11/6 | 25,700 | 178億9735万 | -1.43% 1,257 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 15%（1.15倍）
- 2017/12/29 vs 2016/12/30
- 38%（1.38倍）
- 2018/12/28 vs 2017/12/29
- 2%（1.02倍）
- 2019/12/30 vs 2018/12/28
- 12%（1.12倍）
- 2020/12/30 vs 2019/12/30
- -34%（0.66倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 16%（1.16倍）
- 2024/12/30 vs 2023/12/29
- 6%（1.06倍）
- 2025/12/30 vs 2024/12/30
- 14%（1.14倍）
- 2026/11/06 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
488円（2016/02/12） - 154%（2.54倍）
1,239円（11/6）
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。
