第一興商（7458）の時価総額の推移
- 2010年3月31日
- 804億473万
- 2011年3月31日
- 908億792万
- 2012年3月30日
- 1033億7557万
- 2013年3月29日
- 1507億4590万
- 2014年3月31日
- 1820億286万
- 2015年3月31日
- 2164億2251万
- 2016年3月31日
- 2823億9253万
- 2017年3月31日
- 2551億4718万
- 2018年3月30日
- 3212億9936万
- 2019年3月29日
- 3206億6113万
- 2020年3月31日
- 1623億4158万
- 2021年3月31日
- 2339億381万
- 2022年3月31日
- 1899億8343万
- 2023年3月31日
- 2384億6177万
- 2024年3月29日
- 2071億9105万
- 2025年3月31日
- 1798億2366万
- 2026年3月31日
- 1743億9681万
2025/12/10～2026/05/13
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 | ||||||||||
| 05/13 | 1,617 | 1,641 | 1,607 | 1,625 | +1.37% | 282,400 | 1689億4865万 | -3.56% | 13.77 | 1.36 |
| 05/12 | 1,611 | 1,619 | 1,597 | 1,603 | -0.87% | 303,000 | 1666億6134万 | -5.15% | 13.58 | 1.34 |
| 05/11 | 1,617 | 1,625 | 1,611 | 1,617 | +0.25% | 208,000 | 1681億1690万 | -4.55% | 13.7 | 1.35 |
| 05/08 | 1,625 | 1,630 | 1,606 | 1,613 | -0.49% | 237,000 | 1677億102万 | -4.95% | 13.67 | 1.35 |
| 05/07 | 1,625 | 1,632 | 1,616 | 1,621 | +0.12% | 327,900 | 1685億3277万 | -4.59% | 13.74 | 1.36 |
| 05/01 | 1,621 | 1,626 | 1,608 | 1,619 | -0.31% | 151,900 | 1683億2483万 | -4.93% | 13.72 | 1.35 |
| 04/30 | 1,628 | 1,629 | 1,611 | 1,624 | -0.73% | 226,000 | 1688億4468万 | -4.81% | 13.76 | 1.36 |
| 04/28 | 1,630 | 1,638 | 1,627 | 1,636 | +0.25% | 237,100 | 1700億9230万 | -4.22% | 13.86 | 1.37 |
| 04/27 | 1,636 | 1,641 | 1,628 | 1,632 | -0.37% | 164,500 | 1696億7642万 | -4.51% | 13.83 | 1.36 |
| 04/24 | 1,654 | 1,658 | 1,628 | 1,638 | -1.62% | 272,800 | 1703億23万 | -4.15% | 13.88 | 1.37 |
| 04/23 | 1,656 | 1,668 | 1,648 | 1,665 | +0.18% | 324,200 | 1731億738万 | -2.63% | 14.11 | 1.39 |
| 04/22 | 1,692 | 1,697 | 1,662 | 1,662 | -2.12% | 286,800 | 1727億9548万 | -2.92% | 14.08 | 1.39 |
| 04/21 | 1,704 | 1,719 | 1,689 | 1,698 | -1.34% | 423,600 | 1765億3834万 | -0.82% | 14.39 | 1.42 |
| 04/20 | 1,750 | 1,750 | 1,706 | 1,721 | -1.21% | 224,700 | 1789億2961万 | +0.58% | 14.58 | 1.44 |
| 04/17 | 1,737 | 1,751 | 1,737 | 1,742 | +0.35% | 171,700 | 1811億1295万 | +1.93% | 14.76 | 1.46 |
| 04/16 | 1,748 | 1,750 | 1,732 | 1,736 | +0.7% | 228,100 | 1804億8914万 | +1.76% | 14.71 | 1.45 |
| 04/15 | 1,725 | 1,735 | 1,724 | 1,724 | +0.52% | 200,900 | 1792億4152万 | +1.17% | 14.61 | 1.44 |
| 04/14 | 1,721 | 1,732 | 1,706 | 1,715 | -0.75% | 206,800 | 1783億580万 | +0.76% | 14.53 | 1.43 |
| 04/13 | 1,724 | 1,735 | 1,721 | 1,728 | -0.06% | 211,100 | 1796億5739万 | +1.59% | 14.64 | 1.44 |
| 04/10 | 1,753 | 1,753 | 1,726 | 1,729 | -1.14% | 174,800 | 1797億6136万 | +1.77% | 14.65 | 1.45 |
| 04/09 | 1,773 | 1,788 | 1,749 | 1,749 | -1.07% | 236,300 | 1818億4073万 | +3% | 14.82 | 1.46 |
| 04/08 | 1,793 | 1,794 | 1,760 | 1,768 | -0.23% | 244,400 | 1838億1613万 | +4.31% | 14.98 | 1.48 |
| 04/07 | 1,765 | 1,782 | 1,759 | 1,772 | +0.62% | 269,600 | 1842億3200万 | +4.73% | 15.02 | 1.48 |
| 04/06 | 1,738 | 1,762 | 1,731 | 1,761 | +1.5% | 333,800 | 1830億8835万 | +4.14% | 14.92 | 1.47 |
| 04/03 | 1,738 | 1,747 | 1,729 | 1,735 | 0% | 190,600 | 1803億8517万 | +2.66% | 14.7 | 1.45 |
| 04/02 | 1,722 | 1,751 | 1,721 | 1,735 | +0.87% | 335,900 | 1803億8517万 | +2.66% | 14.7 | 1.45 |
| 04/01 | 1,690 | 1,720 | 1,689 | 1,720 | +1.96% | 318,600 | 1788億2564万 | +1.84% | 14.57 | 1.44 |
| 03/31 | 1,681 | 1,701 | 1,673 | 1,687 | +1.26% | 407,800 | 1753億9469万 | -0.12% | 10.98 | 1.41 |
| 03/30 | 1,644 | 1,667 | 1,622 | 1,666 | -2.91% | 899,600 | 1732億1135万 | -1.3% | 10.84 | 1.39 |
| 03/27 | 1,718 | 1,725 | 1,700 | 1,716 | +1.18% | 1,351,800 | 1784億977万 | +1.6% | 11.16 | 1.43 |
| 03/26 | 1,696 | 1,696 | 1,679 | 1,696 | +1.31% | 704,500 | 1763億3040万 | +0.47% | 11.03 | 1.42 |
| 03/25 | 1,674 | 1,691 | 1,668 | 1,674 | +0.78% | 533,600 | 1740億4310万 | -0.77% | 10.89 | 1.4 |
| 03/24 | 1,650 | 1,665 | 1,642 | 1,661 | +1.9% | 507,400 | 1726億9151万 | -1.54% | 10.81 | 1.39 |
| 03/23 | 1,652 | 1,652 | 1,621 | 1,630 | -2.22% | 872,600 | 1694億6849万 | -3.49% | 10.61 | 1.36 |
| 03/19 | 1,680 | 1,690 | 1,664 | 1,667 | -1.94% | 441,200 | 1733億1532万 | -1.42% | 10.85 | 1.39 |
| 03/18 | 1,684 | 1,700 | 1,683 | 1,700 | +1.19% | 396,500 | 1767億4628万 | +0.41% | 11.06 | 1.42 |
| 03/17 | 1,669 | 1,683 | 1,669 | 1,680 | +0.66% | 310,200 | 1746億6691万 | -0.77% | 10.93 | 1.4 |
| 03/16 | 1,667 | 1,679 | 1,661 | 1,669 | +0.66% | 481,200 | 1735億2325万 | -1.48% | 10.86 | 1.4 |
| 03/13 | 1,662 | 1,674 | 1,657 | 1,658 | -0.36% | 349,200 | 1723億7960万 | -2.18% | 10.79 | 1.39 |
| 03/12 | 1,690 | 1,690 | 1,654 | 1,664 | -1.94% | 421,100 | 1730億341万 | -1.94% | 10.83 | 1.39 |
| 03/11 | 1,693 | 1,708 | 1,688 | 1,697 | +0.77% | 243,300 | 1764億3437万 | -0.06% | 11.04 | 1.42 |
| 03/10 | 1,687 | 1,691 | 1,675 | 1,684 | +0.54% | 351,500 | 1750億8278万 | -0.77% | 10.96 | 1.41 |
| 03/09 | 1,656 | 1,681 | 1,640 | 1,675 | -0.83% | 488,100 | 1741億4707万 | -1.24% | 10.9 | 1.4 |
| 03/06 | 1,680 | 1,693 | 1,668 | 1,689 | -0.18% | 309,400 | 1756億262万 | -0.41% | 10.99 | 1.41 |
| 03/05 | 1,713 | 1,719 | 1,687 | 1,692 | +0.59% | 355,200 | 1759億1453万 | -0.12% | 11.01 | 1.41 |
| 03/04 | 1,690 | 1,695 | 1,663 | 1,682 | -0.77% | 397,500 | 1748億7484万 | -0.71% | 10.94 | 1.41 |
| 03/03 | 1,731 | 1,740 | 1,695 | 1,695 | -2.75% | 386,800 | 1762億2643万 | +0.06% | 11.03 | 1.42 |
| 03/02 | 1,736 | 1,752 | 1,725 | 1,743 | +0.35% | 411,900 | 1812億1692万 | +2.89% | 11.34 | 1.46 |
| 02/27 | 1,742 | 1,743 | 1,721 | 1,737 | 0% | 492,400 | 1805億9311万 | +2.6% | 11.3 | 1.45 |
| 02/26 | 1,714 | 1,739 | 1,708 | 1,737 | +1.16% | 531,900 | 1805億9311万 | +2.72% | 11.3 | 1.45 |
| 02/25 | 1,703 | 1,717 | 1,690 | 1,717 | +0.23% | 359,100 | 1785億1374万 | +1.6% | 11.17 | 1.44 |
| 02/24 | 1,677 | 1,724 | 1,675 | 1,713 | +2.76% | 462,400 | 1780億9786万 | +1.36% | 11.15 | 1.43 |
| 02/20 | 1,677 | 1,681 | 1,655 | 1,667 | -0.89% | 492,000 | 1733億1532万 | -1.3% | 10.85 | 1.39 |
| 02/19 | 1,685 | 1,687 | 1,670 | 1,682 | -0.12% | 420,600 | 1748億7484万 | -0.47% | 10.94 | 1.41 |
| 02/18 | 1,696 | 1,696 | 1,675 | 1,684 | +0.36% | 310,600 | 1750億8278万 | -0.41% | 10.96 | 1.41 |
| 02/17 | 1,688 | 1,688 | 1,672 | 1,678 | -0.47% | 280,300 | 1744億5897万 | -0.77% | 10.92 | 1.4 |
| 02/16 | 1,697 | 1,700 | 1,676 | 1,686 | -0.53% | 253,800 | 1752億9072万 | -0.41% | 10.97 | 1.41 |
| 02/13 | 1,700 | 1,703 | 1,679 | 1,695 | +0.24% | 328,600 | 1762億2643万 | +0.12% | 11.03 | 1.42 |
| 02/12 | 1,700 | 1,710 | 1,687 | 1,691 | -1.28% | 347,700 | 1758億1056万 | -0.12% | 11 | 1.41 |
| 02/10 | 1,691 | 1,717 | 1,671 | 1,713 | +1% | 399,700 | 1780億9786万 | +1.18% | 11.15 | 1.43 |
| 02/09 | 1,709 | 1,719 | 1,693 | 1,696 | -0.29% | 332,000 | 1763億3040万 | +0.24% | 11.03 | 1.42 |
| 02/06 | 1,720 | 1,722 | 1,701 | 1,701 | -0.35% | 207,700 | 1768億5024万 | +0.53% | 11.07 | 1.42 |
| 02/05 | 1,714 | 1,724 | 1,704 | 1,707 | +0.59% | 321,800 | 1774億7405万 | +0.95% | 11.11 | 1.43 |
| 02/04 | 1,681 | 1,700 | 1,676 | 1,697 | +0.47% | 257,900 | 1764億3437万 | +0.35% | 11.04 | 1.42 |
| 02/03 | 1,680 | 1,696 | 1,674 | 1,689 | +0.9% | 197,900 | 1756億262万 | -0.06% | 10.99 | 1.41 |
| 02/02 | 1,686 | 1,687 | 1,674 | 1,674 | +0.12% | 219,800 | 1740億4310万 | -0.95% | 10.89 | 1.4 |
| 01/30 | 1,663 | 1,677 | 1,657 | 1,672 | +0.72% | 204,500 | 1738億3516万 | -1.07% | 10.88 | 1.4 |
| 01/29 | 1,652 | 1,663 | 1,643 | 1,660 | +0.85% | 183,100 | 1725億8754万 | -1.78% | 10.8 | 1.39 |
| 01/28 | 1,662 | 1,668 | 1,640 | 1,646 | -2.14% | 381,900 | 1711億3198万 | -2.6% | 10.71 | 1.38 |
| 01/27 | 1,685 | 1,685 | 1,671 | 1,682 | -0.41% | 233,100 | 1748億7484万 | -0.53% | 10.94 | 1.41 |
| 01/26 | 1,695 | 1,698 | 1,684 | 1,689 | -0.82% | 180,900 | 1756億262万 | -0.06% | 10.99 | 1.41 |
| 01/23 | 1,702 | 1,709 | 1,693 | 1,703 | +0.06% | 197,000 | 1770億5818万 | +0.83% | 11.08 | 1.42 |
| 01/22 | 1,700 | 1,713 | 1,694 | 1,702 | +0.18% | 182,400 | 1769億5421万 | +0.89% | 11.07 | 1.42 |
| 01/21 | 1,705 | 1,708 | 1,681 | 1,699 | -0.47% | 310,700 | 1766億4231万 | +0.83% | 11.05 | 1.42 |
| 01/20 | 1,702 | 1,716 | 1,698 | 1,707 | +0.12% | 141,500 | 1774億7405万 | +1.43% | 11.11 | 1.43 |
| 01/19 | 1,705 | 1,710 | 1,693 | 1,705 | +0.65% | 143,100 | 1772億6612万 | +1.49% | 11.09 | 1.43 |
| 01/16 | 1,696 | 1,700 | 1,689 | 1,694 | -0.47% | 181,600 | 1761億2246万 | +0.95% | 11.02 | 1.42 |
| 01/15 | 1,700 | 1,710 | 1,695 | 1,702 | +0.59% | 251,700 | 1769億5421万 | +1.55% | 11.07 | 1.42 |
| 01/14 | 1,705 | 1,705 | 1,690 | 1,692 | -0.76% | 264,900 | 1759億1453万 | +1.2% | 11.01 | 1.41 |
| 01/13 | 1,711 | 1,716 | 1,692 | 1,705 | -0.18% | 248,400 | 1772億6612万 | +2.1% | 11.09 | 1.43 |
| 01/09 | 1,696 | 1,710 | 1,696 | 1,708 | +0.53% | 227,700 | 1775億7802万 | +2.52% | 11.11 | 1.43 |
| 01/08 | 1,688 | 1,700 | 1,685 | 1,699 | +0.12% | 236,700 | 1766億4231万 | +2.1% | 11.05 | 1.42 |
| 01/07 | 1,671 | 1,698 | 1,666 | 1,697 | +0.12% | 257,900 | 1764億3437万 | +2.04% | 11.04 | 1.42 |
| 01/06 | 1,685 | 1,695 | 1,679 | 1,695 | +0.71% | 215,300 | 1762億2643万 | +1.99% | 11.03 | 1.42 |
| 01/05 | 1,678 | 1,688 | 1,665 | 1,683 | -0.12% | 305,900 | 1749億7881万 | +1.26% | 10.95 | 1.41 |
| 2025 | ||||||||||
| 12/30 | 1,697 | 1,699 | 1,676 | 1,685 | -0.47% | 279,700 | 1751億8675万 | +1.44% | 10.96 | 1.47 |
| 12/29 | 1,700 | 1,702 | 1,677 | 1,693 | -0.12% | 250,300 | 1760億1850万 | +1.99% | 11.01 | 1.48 |
| 12/26 | 1,693 | 1,708 | 1,688 | 1,695 | +0.53% | 364,300 | 1762億2643万 | +2.23% | 11.03 | 1.48 |
| 12/25 | 1,681 | 1,692 | 1,677 | 1,686 | +0.54% | 331,900 | 1752億9072万 | +1.93% | 10.97 | 1.48 |
| 12/24 | 1,674 | 1,679 | 1,669 | 1,677 | 0% | 225,600 | 1743億5500万 | +1.57% | 10.91 | 1.47 |
| 12/23 | 1,655 | 1,678 | 1,653 | 1,677 | +1.02% | 250,600 | 1743億5500万 | +1.82% | 10.91 | 1.47 |
| 12/22 | 1,672 | 1,679 | 1,655 | 1,660 | -1.07% | 258,500 | 1725億8754万 | +1.03% | 10.8 | 1.45 |
| 12/19 | 1,670 | 1,685 | 1,664 | 1,678 | +0.48% | 542,500 | 1744億5897万 | +2.25% | 10.92 | 1.47 |
| 12/18 | 1,668 | 1,674 | 1,660 | 1,670 | +0.85% | 423,000 | 1736億2722万 | +2.02% | 10.87 | 1.46 |
| 12/17 | 1,657 | 1,661 | 1,647 | 1,656 | +0.18% | 254,600 | 1721億7167万 | +1.35% | 10.77 | 1.45 |
| 12/16 | 1,669 | 1,669 | 1,651 | 1,653 | -0.72% | 211,700 | 1718億5976万 | +1.41% | 10.75 | 1.45 |
| 12/15 | 1,663 | 1,669 | 1,646 | 1,665 | +0.79% | 239,300 | 1731億738万 | +2.34% | 10.83 | 1.46 |
| 12/12 | 1,645 | 1,656 | 1,645 | 1,652 | +0.85% | 219,600 | 1717億5579万 | +1.72% | 10.75 | 1.45 |
| 12/11 | 1,661 | 1,661 | 1,632 | 1,638 | -0.55% | 211,800 | 1703億23万 | +1.05% | 10.66 | 1.43 |
| 12/10 | 1,641 | 1,661 | 1,641 | 1,647 | +0.37% | 130,800 | 1712億3595万 | +1.73% | 10.72 | 1.44 |
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 | |
| 2010年 3月期 | 649 1,298 9/14 | 383 765 4/14 | 788,800 394,400 3/26 | - | - | 804億473万 3/31 |
| 2011年 3月期 | 824 1,647 1/4 | 538 1,075 5/27 | 535,800 267,900 3/17 | 1098億647万 | 716億7089万 | 908億792万 3/31 |
| 2012年 3月期 | 843 1,686 3/9 | 640 1,280 8/9 1,280 8/5 | 948,800 474,400 3/27 | 1124億662万 | 853億3836万 | 1033億7557万 3/30 |
| 2013年 3月期 | 1,349 2,697 3/13 | 726 1,451 5/18 | 844,000 422,000 9/25 | 1798億1059万 | 967億3903万 | 1507億4590万 3/29 |
| 2014年 3月期 | 1,608 3,215 3/28 | 1,186 2,371 6/7 | 671,000 335,500 7/12 | 1920億1587万 | 1580億7598万 | 1820億286万 3/31 |
| 2015年 3月期 | 1,930 3,860 3/3 | 1,382 2,763 5/21 | 682,800 341,400 9/25 | 2239億7650万 | 1608億7567万 | 2164億2251万 3/31 |
| 2016年 3月期 | 2,590 5,180 2/1 | 1,870 3,740 4/1 | 5,837,400 2,918,700 1/28 | 2985億4515万 | 2170億1350万 | 2823億9253万 3/31 |
| 2017年 3月期 | 2,428 4,855 4/1 | 1,930 3,860 9/16 | 2,726,600 1,363,300 9/16 | 2798億1404万 | 2224億6801万 | 2551億4718万 3/31 |
| 2018年 3月期 | 3,035 6,070 1/17 | 2,198 4,395 4/6 | 618,000 309,000 11/7 | 3474億1159万 | 2524億2330万 | 3212億9936万 3/30 |
| 2019年 3月期 | 2,970 5,940 5/9 | 2,418 4,835 8/14 | 830,400 415,200 9/25 | 3399億7114万 | 2767億2735万 | 3206億6113万 3/29 |
| 2020年 3月期 | 2,990 5,980 4/1 | 1,330 2,660 3/19 | 920,800 460,400 3/10 | 3422億6051万 | 1522億4297万 | 1623億4158万 3/31 |
| 2021年 3月期 | 2,290 4,580 3/11 | 1,246 2,491 4/6 | 1,422,600 711,300 4/6 | 2621億3263万 | 1425億7039万 | 2339億381万 3/31 |
| 2022年 3月期 | 2,298 4,595 4/12 | 1,545 3,090 1/27 | 2,639,400 1,319,700 4/28 | 2629億9114万 | 1691億2867万 | 1899億8343万 3/31 |
| 2023年 3月期 | 2,255 4,510 3/29 | 1,620 3,240 4/13 | 747,000 373,500 9/28 | 2468億5124万 | 1773億3880万 | 2384億6177万 3/31 |
| 2024年 3月期 | 2,889 9/5 | 1,854 2/15 | 916,000 3/27 | 3162億5420万 | 2029億5441万 | 2071億9105万 3/29 |
| 2025年 3月期 | 1,962 4/1 | 1,403 8/5 | 1,593,000 9/20 | 2147億7700万 | 1535億8416万 | 1798億2366万 3/31 |
| 2026年 3月期 | 1,770 8/22 | 1,508 5/14 | 1,629,200 9/26 | 1937億5906万 | 1650億7834万 | 1743億9681万 3/31 |
| 最新 | 1,625 2026/5/13 | 282,400 | 1689億4865万 | |||
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。
