ファーストアカウンティング（5588）の株価チャート
株価
3/27
- 前日 (3/26)
- 764
- 始値
- 758
- 高値
- 788
- 安値
- 758
- 終値 +3.14%
- 788
- 出来高 +5.78%
- 31,100
乖離率
- 株価（5日）
移動平均値 - +6.49%
740 - 株価（25日）
移動平均値 - -0.38%
791 - 出来高（5日）
移動平均値 - -63.19%
84,480
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 758 | 788 | 758 | 788 | +3.14% | 31,100 | 88億5674万 | -0.38% | 42.79 | 5.33 |
| 03/26 | 762 | 769 | 755 | 764 | +0.26% | 29,400 | 85億8699万 | -3.29% | 41.48 | 5.17 |
| 03/25 | 711 | 774 | 711 | 762 | +7.17% | 110,600 | 85億6451万 | -4.03% | 41.37 | 5.15 |
| 03/24 | 685 | 711 | 685 | 711 | +5.33% | 111,000 | 79億9129万 | -11.01% | 38.6 | 4.81 |
| 03/23 | 685 | 702 | 657 | 675 | -3.57% | 140,300 | 75億7641万 | -15.94% | 36.65 | 4.56 |
| 03/19 | 730 | 734 | 699 | 700 | -5.66% | 116,900 | 78億5702万 | -13.9% | 38.01 | 4.73 |
| 03/18 | 750 | 750 | 737 | 742 | +0.41% | 35,100 | 83億2844万 | -9.73% | 40.29 | 5.02 |
| 03/17 | 760 | 768 | 736 | 739 | -2.38% | 59,300 | 82億9477万 | -10.86% | 40.13 | 5 |
| 03/16 | 789 | 789 | 751 | 757 | -3.44% | 29,400 | 84億9681万 | -9.34% | 41.1 | 5.12 |
| 03/13 | 760 | 785 | 756 | 784 | +1.82% | 72,200 | 87億9986万 | -7% | 42.57 | 5.3 |
| 03/12 | 798 | 798 | 760 | 770 | -3.02% | 72,300 | 86億4272万 | -9.2% | 41.81 | 5.21 |
| 03/11 | 781 | 804 | 781 | 794 | +1.66% | 44,700 | 89億1211万 | -7.35% | 43.11 | 5.37 |
| 03/10 | 791 | 794 | 768 | 781 | +0.13% | 60,700 | 87億6619万 | -9.71% | 42.41 | 5.28 |
| 03/09 | 759 | 786 | 753 | 780 | -2.38% | 109,500 | 87億5496万 | -10.86% | 42.35 | 5.27 |
| 03/06 | 811 | 838 | 795 | 799 | -2.2% | 128,100 | 89億6823万 | -9.62% | 43.38 | 5.4 |
| 03/05 | 903 | 926 | 817 | 817 | -8% | 239,100 | 91億7026万 | -8.51% | 44.36 | 5.52 |
| 03/04 | 866 | 897 | 853 | 888 | +3.02% | 221,700 | 99億6719万 | -1.55% | 48.22 | 6 |
| 03/03 | 841 | 869 | 829 | 862 | +2.5% | 50,800 | 96億7536万 | -5.17% | 46.8 | 5.83 |
| 03/02 | 860 | 871 | 841 | 841 | -4% | 60,100 | 94億3965万 | -8.19% | 45.66 | 5.69 |
| 02/27 | 879 | 902 | 875 | 876 | -0.45% | 76,100 | 98億3250万 | -5.3% | 47.56 | 5.92 |
| 02/26 | 830 | 880 | 820 | 880 | +7.06% | 169,000 | 98億7740万 | -5.58% | 47.78 | 5.95 |
| 02/25 | 794 | 828 | 787 | 822 | +3.53% | 118,000 | 92億2639万 | -12.46% | 44.63 | 5.56 |
| 02/24 | 822 | 822 | 778 | 794 | -3.41% | 92,600 | 89億1211万 | -16.51% | 43.11 | 5.37 |
| 02/20 | 874 | 874 | 794 | 822 | -0.84% | 243,800 | 92億1965万 | -14.46% | 44.63 | 5.56 |
| 02/19 | 776 | 829 | 760 | 829 | +7.52% | 170,000 | 92億9816万 | -14.54% | 45.01 | 5.61 |
| 02/18 | 842 | 842 | 769 | 771 | -10.04% | 211,800 | 86億4762万 | -21.25% | 41.86 | 5.21 |
| 02/17 | 891 | 891 | 841 | 857 | -3.49% | 183,500 | 96億1221万 | -13.43% | 46.53 | 5.8 |
| 02/16 | 903 | 962 | 880 | 888 | +9.23% | 381,200 | 99億5991万 | -11.2% | 48.22 | 6 |
| 02/13 | 901 | 908 | 767 | 813 | -11.24% | 288,800 | 91億1870万 | -19.27% | 44.14 | 5.5 |
| 02/12 | 941 | 944 | 906 | 916 | -2.35% | 39,800 | 102億7396万 | -10.11% | 49.74 | 6.19 |
| 02/10 | 899 | 944 | 899 | 938 | +4.34% | 33,600 | 105億2072万 | -8.49% | 50.93 | 6.34 |
| 02/09 | 926 | 926 | 895 | 899 | -0.77% | 47,700 | 100億8329万 | -12.55% | 48.81 | 6.08 |
| 02/06 | 927 | 927 | 901 | 906 | -3.41% | 27,100 | 101億6180万 | -12.21% | 49.19 | 6.13 |
| 02/05 | 900 | 940 | 900 | 938 | +2.07% | 66,700 | 105億2072万 | -9.46% | 50.93 | 6.34 |
| 02/04 | 982 | 982 | 916 | 919 | -7.27% | 112,600 | 103億761万 | -11.55% | 49.9 | 6.21 |
| 02/03 | 1,003 | 1,005 | 977 | 991 | -1.88% | 87,100 | 111億1517万 | -4.99% | 53.81 | 6.7 |
| 02/02 | 1,018 | 1,028 | 1,009 | 1,010 | 0% | 12,700 | 113億2828万 | -3.16% | 54.84 | 6.83 |
| 01/30 | 1,025 | 1,025 | 1,002 | 1,010 | -1.46% | 15,500 | 113億2828万 | -3.07% | 54.84 | 6.83 |
| 01/29 | 1,020 | 1,031 | 1,010 | 1,025 | +0.2% | 26,400 | 114億9652万 | -1.54% | 55.65 | 6.93 |
| 01/28 | 1,042 | 1,042 | 1,022 | 1,023 | -1.92% | 14,900 | 114億7409万 | -1.63% | 55.55 | 6.92 |
| 01/27 | 1,051 | 1,051 | 1,026 | 1,043 | -1.32% | 34,100 | 116億9841万 | +0.48% | 56.63 | 7.05 |
| 01/26 | 1,040 | 1,057 | 1,027 | 1,057 | +1.44% | 37,500 | 118億5543万 | +2.03% | 57.39 | 7.15 |
| 01/23 | 1,044 | 1,062 | 1,034 | 1,042 | -0.95% | 22,300 | 116億8719万 | +0.87% | 56.58 | 7.05 |
| 01/22 | 1,048 | 1,058 | 1,045 | 1,052 | -0.19% | 14,900 | 117億9935万 | +1.94% | 57.12 | 7.11 |
| 01/21 | 1,053 | 1,054 | 1,028 | 1,054 | -0.66% | 27,800 | 118億305万 | +2.23% | 57.23 | 7.13 |
| 01/20 | 1,109 | 1,109 | 1,057 | 1,061 | -4.41% | 38,700 | 118億8143万 | +3.11% | 57.61 | 7.17 |
| 01/19 | 1,072 | 1,116 | 1,068 | 1,110 | +5.82% | 85,300 | 124億3015万 | +8.08% | 60.27 | 7.51 |
| 01/16 | 1,046 | 1,055 | 1,020 | 1,049 | -0.19% | 46,100 | 117億4705万 | +2.44% | 56.96 | 7.09 |
| 01/15 | 1,049 | 1,060 | 1,039 | 1,051 | +0.19% | 30,600 | 117億6945万 | +2.64% | 57.07 | 7.11 |
| 01/14 | 1,057 | 1,068 | 1,043 | 1,049 | -0.94% | 28,600 | 117億4705万 | +2.34% | 56.96 | 7.09 |
| 01/13 | 1,115 | 1,115 | 1,046 | 1,059 | -2.4% | 43,200 | 118億5904万 | +3.32% | 57.5 | 7.16 |
| 01/09 | 1,090 | 1,100 | 1,073 | 1,085 | +0.09% | 30,500 | 121億5019万 | +5.96% | 58.91 | 7.34 |
| 01/08 | 1,115 | 1,119 | 1,083 | 1,084 | -2.78% | 40,700 | 121億3900万 | +6.07% | 58.86 | 7.33 |
| 01/07 | 1,081 | 1,115 | 1,060 | 1,115 | +6.09% | 42,800 | 124億8614万 | +9.21% | 60.54 | 7.54 |
| 01/06 | 1,037 | 1,070 | 1,033 | 1,051 | +3.75% | 31,200 | 117億6945万 | +2.94% | 57.07 | 7.11 |
| 01/05 | 1,013 | 1,029 | 1,012 | 1,013 | +2.22% | 40,300 | 113億4391万 | -0.98% | 55 | 6.85 |
| 2025 | ||||||||||
| 12/30 | 1,001 | 1,008 | 990 | 991 | -1.69% | 42,700 | 110億9755万 | -3.41% | 54.9 | 6.68 |
| 12/29 | 1,044 | 1,044 | 995 | 1,008 | -0.88% | 58,900 | 112億8792万 | -2.14% | 55.84 | 6.79 |
| 12/26 | 1,033 | 1,038 | 1,010 | 1,017 | +0.3% | 44,700 | 113億8871万 | -1.55% | 56.34 | 6.85 |
| 12/25 | 1,012 | 1,024 | 996 | 1,014 | +1% | 114,200 | 113億5511万 | -2.22% | 56.17 | 6.83 |
| 12/24 | 995 | 1,014 | 993 | 1,004 | +1.72% | 74,500 | 112億4313万 | -3.65% | 55.62 | 6.76 |
| 12/23 | 980 | 1,000 | 980 | 987 | +0.41% | 32,600 | 110億5276万 | -6% | 54.68 | 6.65 |
| 12/22 | 1,003 | 1,016 | 980 | 983 | -1.99% | 29,400 | 109億7269万 | -7.61% | 54.28 | 6.6 |
| 12/19 | 960 | 1,010 | 960 | 1,003 | +3.83% | 44,600 | 111億9594万 | -7.13% | 55.39 | 6.74 |
| 12/18 | 983 | 991 | 960 | 966 | -2.72% | 61,600 | 107億8293万 | -11.46% | 53.34 | 6.49 |
| 12/17 | 988 | 1,004 | 976 | 993 | +0.61% | 27,500 | 110億8432万 | -10.14% | 54.83 | 6.67 |
| 12/16 | 1,007 | 1,010 | 983 | 987 | -2.95% | 30,700 | 110億1734万 | -11.56% | 54.5 | 6.63 |
| 12/15 | 1,010 | 1,026 | 1,002 | 1,017 | -0.49% | 32,200 | 113億5222万 | -9.76% | 56.16 | 6.83 |
| 12/12 | 990 | 1,034 | 990 | 1,022 | +2.82% | 49,100 | 114億803万 | -10.04% | 56.43 | 6.86 |
| 12/11 | 1,010 | 1,010 | 992 | 994 | -2.74% | 43,300 | 110億9548万 | -13.11% | 54.89 | 6.68 |
| 12/10 | 1,040 | 1,061 | 1,005 | 1,022 | -1.73% | 66,100 | 114億803万 | -11.36% | 56.43 | 6.86 |
| 12/09 | 1,055 | 1,059 | 1,040 | 1,040 | -1.52% | 21,700 | 116億895万 | -10.5% | 57.43 | 6.98 |
| 12/08 | 1,074 | 1,074 | 1,056 | 1,056 | -0.38% | 11,700 | 117億8755万 | -9.82% | 58.31 | 7.09 |
| 12/05 | 1,055 | 1,085 | 1,053 | 1,060 | +0.38% | 26,900 | 118億3220万 | -9.94% | 58.53 | 7.12 |
| 12/04 | 1,055 | 1,070 | 1,043 | 1,056 | +1.54% | 42,900 | 117億8755万 | -10.74% | 58.31 | 7.09 |
| 12/03 | 1,022 | 1,054 | 1,021 | 1,040 | +1.17% | 49,100 | 116億895万 | -12.68% | 57.43 | 6.98 |
| 12/02 | 1,070 | 1,070 | 1,008 | 1,028 | -2.93% | 37,800 | 114億7500万 | -14.4% | 56.77 | 6.9 |
| 12/01 | 1,135 | 1,135 | 1,058 | 1,059 | -5.36% | 36,800 | 118億2104万 | -12.55% | 58.48 | 7.11 |
| 11/28 | 1,089 | 1,120 | 1,081 | 1,119 | +2.29% | 39,400 | 124億9079万 | -8.28% | 61.79 | 7.52 |
| 11/27 | 1,111 | 1,111 | 1,088 | 1,094 | +0.27% | 34,100 | 122億1173万 | -10.91% | 60.41 | 7.35 |
| 11/26 | 1,107 | 1,110 | 1,066 | 1,091 | -0.27% | 37,200 | 121億7824万 | -11.66% | 60.24 | 7.33 |
| 11/25 | 1,112 | 1,122 | 1,082 | 1,094 | +0.74% | 39,400 | 122億1173万 | -11.99% | 60.41 | 7.35 |
| 11/21 | 1,080 | 1,103 | 1,067 | 1,086 | -2.16% | 38,100 | 121億2243万 | -12.98% | 59.97 | 7.29 |
| 11/20 | 1,118 | 1,143 | 1,103 | 1,110 | -2.63% | 36,500 | 123億7050万 | -11.48% | 61.2 | 7.44 |
| 11/19 | 1,212 | 1,212 | 1,140 | 1,140 | -5.63% | 81,000 | 127億484万 | -9.6% | 62.85 | 7.64 |
| 11/18 | 1,302 | 1,302 | 1,202 | 1,208 | -8.9% | 44,400 | 134億6267万 | -4.51% | 66.6 | 8.1 |
| 11/17 | 1,378 | 1,391 | 1,308 | 1,326 | -4.6% | 38,700 | 147億7773万 | +4.49% | 73.1 | 8.89 |
| 11/14 | 1,260 | 1,411 | 1,250 | 1,390 | +8.85% | 73,300 | 154億9099万 | +9.62% | 76.63 | 9.32 |
| 11/13 | 1,323 | 1,323 | 1,272 | 1,277 | -2.52% | 16,200 | 142億3165万 | +1.03% | 70.4 | 8.56 |
| 11/12 | 1,273 | 1,342 | 1,273 | 1,310 | +2.91% | 27,300 | 145億9942万 | +3.48% | 72.22 | 8.78 |
| 11/11 | 1,255 | 1,287 | 1,251 | 1,273 | +0.95% | 17,600 | 141億8707万 | +0.39% | 70.18 | 8.54 |
| 11/10 | 1,228 | 1,297 | 1,221 | 1,261 | +2.11% | 18,300 | 140億5334万 | -0.63% | 69.52 | 8.46 |
| 11/07 | 1,212 | 1,238 | 1,210 | 1,235 | +0.41% | 9,000 | 137億6358万 | -2.76% | 68.09 | 8.28 |
| 11/06 | 1,287 | 1,288 | 1,228 | 1,230 | +0.24% | 15,500 | 137億785万 | -3.38% | 67.81 | 8.25 |
| 11/05 | 1,230 | 1,245 | 1,206 | 1,227 | -1.6% | 5,000 | 136億7442万 | -3.99% | 67.65 | 8.23 |
| 11/04 | 1,250 | 1,255 | 1,226 | 1,247 | -0.24% | 8,500 | 138億9731万 | -2.73% | 68.75 | 8.36 |
| 10/31 | 1,210 | 1,254 | 1,210 | 1,250 | +3.31% | 5,800 | 139億3075万 | -2.87% | 68.91 | 8.38 |
| 10/30 | 1,214 | 1,226 | 1,205 | 1,210 | -0.66% | 11,200 | 134億8496万 | -6.35% | 66.71 | 8.11 |
| 10/29 | 1,253 | 1,254 | 1,217 | 1,218 | -2.64% | 9,700 | 135億7412万 | -6.24% | 67.15 | 8.17 |
| 10/28 | 1,281 | 1,285 | 1,251 | 1,251 | -2.42% | 6,700 | 139億4189万 | -4.28% | 68.97 | 8.39 |
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 | |
| 2023年 12月期 | 1,277 2,554 9/22 | 596 1,192 11/15 | 9,040,600 4,520,300 9/22 | 133億531万 | 62億2057万 | +17.33% 1/29 | -24.04% 11/1 |
| 2024年 12月期 | 1,980 12/26 | 683 8/5 | 1,107,200 553,600 3/5 | 215億1428万 | 73億7007万 | +57.24% 3/4 | -33.56% 8/5 |
| 2025年 12月期 | 1,941 1/6 | 960 12/19 12/18 | 290,700 2/14 | 210億9051万 | 107億1596万 | +11.59% 7/11 | -26.57% 4/7 |
| 最新 | 788 2026/3/27 | 31,100 | 88億5674万 | -0.38% 791 | |||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- 166%（2.66倍）
- 2025/12/30 vs 2024/12/30
- -49%（0.51倍）
- 2026/03/27 vs 2025/12/30
- -20%（0.8倍）
- 過去安値
596円（2023/11/15） - 32%（1.32倍）
788円（3/27）
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。
