日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
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	（IR情報）15:35 当社連結子会社による株式取得(連結子会社化)及び特定子会社の異動に関するお知らせ
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	（IR情報）17:00 株主還元方針および株価と株主資本コストを意識した事業の方向性について
07/10	（IR情報）17:00 2026年11月期第2四半期決算説明資料
07/10	（IR情報）17:00 2026年11月期第2四半期(中間期)決算短信〔日本基準〕(連結)
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	（IR情報）18:20 主要株主の異動に関するお知らせ
06/19	1,170	1,189	1,170	1,189	+1.8%	10,500	-	-0.17%
06/18	（5%ルール）Gordian Capital Singapore Private Limited（10.09%）
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	（IR情報）17:00 (訂正)「2026年11月期第1四半期決算決算説明資料」の一部訂正について
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%
06/10	1,200	1,207	1,190	1,200	+0.17%	378,100	-	+1.01%
06/09	1,199	1,200	1,190	1,198	-0.08%	3,000	-	+1.01%
06/08	1,190	1,199	1,190	1,199	+0.5%	4,100	-	+1.18%
06/05	1,192	1,200	1,192	1,193	0%	1,100	-	+0.76%
06/04	1,191	1,198	1,190	1,193	-0.75%	1,100	-	+0.85%
06/03	1,190	1,202	1,190	1,202	+0.17%	2,800	-	+1.69%
06/02	1,195	1,206	1,181	1,200	-0.33%	4,000	-	+1.61%
06/01	1,186	1,204	1,181	1,204	+0.17%	6,100	-	+1.95%
05/29	1,205	1,206	1,180	1,202	-0.25%	2,600	-	+1.78%
05/28	1,201	1,206	1,165	1,205	+0.33%	5,800	-	+2.12%
05/27	1,182	1,224	1,182	1,201	+0.67%	11,200	-	+1.78%
05/26	1,194	1,195	1,176	1,193	-0.08%	3,000	-	+1.1%
05/25	1,185	1,204	1,185	1,194	+0.34%	4,100	-	+1.19%
05/22	1,240	1,240	1,188	1,190	+0.17%	11,800	-	+0.85%
05/21	1,188	1,189	1,176	1,188	+1.11%	2,800	-	+0.59%
05/20	1,200	1,200	1,170	1,175	-0.59%	6,400	-	-0.68%
05/19	1,176	1,182	1,176	1,182	+0.51%	5,800	-	-0.25%
05/18	1,168	1,176	1,164	1,176	-0.42%	8,300	-	-1.01%
05/15	1,182	1,182	1,165	1,181	+0.17%	1,000	-	-0.67%
05/14	1,168	1,179	1,166	1,179	+0.68%	1,500	-	-0.92%
05/13	1,166	1,178	1,166	1,171	+0.09%	1,400	-	-1.68%
05/12	1,168	1,187	1,165	1,170	+0.09%	2,900	-	-1.85%
05/11	1,171	1,182	1,169	1,169	+0.6%	3,500	-	-2.01%

ファーストブラザーズ（3454）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート