- 7458
- 2026/10/01
- 時価
- 1867億円
- PER 予
- 14.74倍
- 2010年以降
- 赤字-48.27倍
（2010-2026年） - PBR
- 1.51倍
- 2010年以降
- 0.61-2.87倍
（2010-2026年） - 配当 予
- 3.79%
- ROE 予
- 10.24%
- ROA 予
- 5.83%
- 資料
- Link
- CSV,JSON
第一興商（7458）の株価チャート
株価
10/1
- 前日 (9/30)
- 1,805
- 始値
- 1,794
- 高値
- 1,811
- 安値
- 1,779
- 終値 -0.5%
- 1,796
- 出来高 -20.12%
- 297,700
乖離率
- 株価（5日）
移動平均値 - -2.6%
1,844 - 株価（25日）
移動平均値 - -3.75%
1,866 - 出来高（5日）
移動平均値 - -64.17%
830,840
2026/05/08～2026/10/01
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 | ||||||||||
| 10/01 | 1,794 | 1,811 | 1,779 | 1,796 | -0.5% | 297,700 | - | -3.75% | - | - |
| 09/30 | 1,811 | 1,821 | 1,785 | 1,805 | -1.1% | 372,700 | - | -3.42% | - | - |
| 09/29 | 1,859 | 1,859 | 1,815 | 1,825 | -3.03% | 839,400 | - | -2.46% | - | - |
| 09/28 | 1,910 | 1,917 | 1,873 | 1,882 | -1.52% | 1,737,000 | - | +0.48% | - | - |
| 09/25 | 1,889 | 1,919 | 1,888 | 1,911 | +1.49% | 907,400 | - | +2.08% | - | - |
| 09/24 | 1,889 | 1,897 | 1,867 | 1,883 | +0.05% | 1,067,400 | - | +0.75% | - | - |
| 09/18 | 1,888 | 1,898 | 1,867 | 1,882 | -0.95% | 599,800 | - | +0.8% | - | - |
| 09/17 | 1,873 | 1,910 | 1,872 | 1,900 | +0.85% | 542,000 | - | +1.93% | - | - |
| 09/16 | 1,883 | 1,896 | 1,879 | 1,884 | +0.8% | 372,600 | - | +1.24% | - | - |
| 09/15 | 1,883 | 1,891 | 1,869 | 1,869 | -0.27% | 337,800 | - | +0.54% | - | - |
| 09/14 | 1,858 | 1,874 | 1,846 | 1,874 | +2.46% | 421,500 | - | +0.92% | - | - |
| 09/11 | 1,821 | 1,837 | 1,813 | 1,829 | -0.54% | 287,100 | - | -1.4% | - | - |
| 09/10 | 1,827 | 1,844 | 1,813 | 1,839 | +1.49% | 262,800 | - | -0.7% | - | - |
| 09/09 | 1,827 | 1,829 | 1,806 | 1,812 | -0.93% | 232,800 | - | -1.95% | - | - |
| 09/08 | 1,836 | 1,836 | 1,810 | 1,829 | -0.22% | 195,200 | - | -0.87% | - | - |
| 09/07 | 1,860 | 1,860 | 1,827 | 1,833 | -1.93% | 310,300 | - | -0.54% | - | - |
| 09/04 | 1,868 | 1,874 | 1,855 | 1,869 | -0.16% | 206,900 | - | +1.47% | - | - |
| 09/03 | 1,881 | 1,891 | 1,870 | 1,872 | -0.43% | 199,400 | - | +1.63% | - | - |
| 09/02 | 1,898 | 1,903 | 1,879 | 1,880 | -1.16% | 237,400 | - | +2.01% | - | - |
| 09/01 | 1,876 | 1,906 | 1,865 | 1,902 | +0.05% | 384,700 | - | +3.31% | - | - |
| 08/31 | 1,904 | 1,915 | 1,888 | 1,901 | +0.42% | 373,500 | - | +3.43% | - | - |
| 08/28 | 1,880 | 1,893 | 1,870 | 1,893 | +0.42% | 244,200 | - | +3.33% | - | - |
| 08/27 | 1,882 | 1,896 | 1,874 | 1,885 | -0.74% | 175,600 | - | +3.17% | - | - |
| 08/26 | 1,882 | 1,903 | 1,881 | 1,899 | +0.42% | 195,800 | - | +4.23% | - | - |
| 08/25 | 1,889 | 1,912 | 1,886 | 1,891 | +1.34% | 303,700 | - | +4.02% | - | - |
| 08/24 | 1,873 | 1,890 | 1,866 | 1,866 | -0.37% | 195,500 | - | +2.87% | - | - |
| 08/21 | 1,865 | 1,880 | 1,861 | 1,873 | +0.16% | 140,800 | - | +3.48% | - | - |
| 08/20 | 1,878 | 1,888 | 1,863 | 1,870 | +1.08% | 199,900 | - | +3.49% | - | - |
| 08/19 | 1,855 | 1,860 | 1,828 | 1,850 | +0.93% | 142,800 | - | +2.55% | - | - |
| 08/18 | 1,820 | 1,839 | 1,812 | 1,833 | +0.27% | 186,300 | - | +1.78% | - | - |
| 08/17 | 1,834 | 1,835 | 1,822 | 1,828 | +0.16% | 112,000 | - | +1.73% | - | - |
| 08/14 | 1,798 | 1,827 | 1,792 | 1,825 | +0.61% | 129,000 | - | +1.73% | - | - |
| 08/13 | 1,832 | 1,840 | 1,807 | 1,814 | -0.98% | 170,500 | - | +1.23% | - | - |
| 08/12 | 1,844 | 1,850 | 1,823 | 1,832 | +0.88% | 242,400 | - | +2.35% | - | - |
| 08/10 | 1,833 | 1,845 | 1,808 | 1,816 | -1.3% | 260,600 | - | +1.68% | - | - |
| 08/07 | 1,765 | 1,852 | 1,762 | 1,840 | +5.32% | 348,500 | - | +3.2% | - | - |
| 08/06 | 1,747 | 1,759 | 1,733 | 1,747 | +0.87% | 225,000 | - | -1.74% | - | - |
| 08/05 | 1,747 | 1,748 | 1,718 | 1,732 | -0.46% | 237,400 | - | -2.48% | - | - |
| 08/04 | 1,789 | 1,790 | 1,737 | 1,740 | -2.74% | 260,500 | - | -1.97% | - | - |
| 08/03 | 1,811 | 1,812 | 1,765 | 1,789 | -1.21% | 265,100 | - | +0.79% | - | - |
| 07/31 | 1,834 | 1,855 | 1,810 | 1,811 | -3.16% | 478,200 | - | +2.32% | - | - |
| 07/30 | 1,895 | 1,899 | 1,859 | 1,870 | -0.43% | 334,300 | - | +6.01% | - | - |
| 07/29 | 1,860 | 1,902 | 1,841 | 1,878 | +2.12% | 373,400 | - | +7.07% | - | - |
| 07/28 | 1,844 | 1,853 | 1,829 | 1,839 | +0.93% | 309,000 | - | +5.39% | - | - |
| 07/27 | 1,780 | 1,824 | 1,780 | 1,822 | +3.41% | 305,700 | - | +4.89% | - | - |
| 07/24 | 1,744 | 1,765 | 1,738 | 1,762 | +0.51% | 161,800 | - | +1.85% | - | - |
| 07/23 | 1,751 | 1,761 | 1,741 | 1,753 | -0.9% | 180,700 | - | +1.62% | - | - |
| 07/22 | 1,776 | 1,782 | 1,744 | 1,769 | -1.78% | 292,400 | - | +2.79% | - | - |
| 07/21 | 1,815 | 1,830 | 1,796 | 1,801 | +0.45% | 242,900 | - | +4.89% | - | - |
| 07/17 | 1,786 | 1,809 | 1,784 | 1,793 | +1.07% | 254,600 | - | +4.79% | - | - |
| 07/16 | 1,787 | 1,796 | 1,773 | 1,774 | -0.34% | 238,300 | - | +3.93% | - | - |
| 07/15 | 1,804 | 1,812 | 1,775 | 1,780 | -1.11% | 208,800 | - | +4.46% | - | - |
| 07/14 | 1,790 | 1,817 | 1,785 | 1,800 | +1.41% | 379,900 | - | +5.88% | - | - |
| 07/13 | 1,759 | 1,780 | 1,748 | 1,775 | +1.6% | 230,000 | - | +4.78% | - | - |
| 07/10 | 1,745 | 1,758 | 1,739 | 1,747 | -0.17% | 213,800 | - | +3.43% | - | - |
| 07/09 | 1,757 | 1,760 | 1,740 | 1,750 | -0.91% | 182,700 | - | +3.92% | - | - |
| 07/08 | 1,768 | 1,778 | 1,758 | 1,766 | +0.51% | 244,700 | - | +5.12% | - | - |
| 07/07 | 1,743 | 1,766 | 1,735 | 1,757 | +0.86% | 189,300 | - | +4.96% | - | - |
| 07/06 | 1,731 | 1,743 | 1,730 | 1,742 | +0.75% | 200,100 | - | +4.37% | - | - |
| 07/03 | 1,740 | 1,752 | 1,729 | 1,729 | +0.41% | 172,300 | - | +3.91% | - | - |
| 07/02 | 1,724 | 1,742 | 1,719 | 1,722 | +1.23% | 219,000 | - | +3.73% | - | - |
| 07/01 | 1,710 | 1,712 | 1,696 | 1,701 | -0.64% | 161,800 | - | +2.66% | - | - |
| 06/30 | 1,727 | 1,739 | 1,707 | 1,712 | -1.27% | 287,800 | - | +3.44% | - | - |
| 06/29 | 1,681 | 1,734 | 1,680 | 1,734 | +3.65% | 447,400 | - | +4.96% | - | - |
| 06/26 | 1,650 | 1,673 | 1,642 | 1,673 | +1.89% | 287,500 | - | +1.39% | - | - |
| 06/25 | 1,644 | 1,655 | 1,635 | 1,642 | +0.24% | 208,700 | - | -0.67% | - | - |
| 06/24 | 1,653 | 1,653 | 1,634 | 1,638 | -0.3% | 234,400 | - | -1.15% | - | - |
| 06/23 | 1,632 | 1,655 | 1,631 | 1,643 | +0.37% | 298,700 | - | -1.14% | - | - |
| 06/22 | 1,641 | 1,649 | 1,635 | 1,637 | -0.85% | 199,500 | - | -1.74% | - | - |
| 06/19 | 1,639 | 1,653 | 1,627 | 1,651 | +0.55% | 248,300 | - | -1.08% | - | - |
| 06/18 | 1,642 | 1,648 | 1,630 | 1,642 | -0.61% | 220,700 | - | -1.74% | - | - |
| 06/17 | 1,662 | 1,669 | 1,642 | 1,652 | -0.06% | 232,900 | - | -1.2% | - | - |
| 06/16 | 1,653 | 1,659 | 1,631 | 1,653 | -0.78% | 247,200 | - | -1.08% | - | - |
| 06/15 | 1,695 | 1,698 | 1,666 | 1,666 | -1.59% | 192,200 | - | -0.18% | - | - |
| 06/12 | 1,675 | 1,698 | 1,665 | 1,693 | +0.18% | 297,200 | - | +1.56% | - | - |
| 06/11 | 1,683 | 1,698 | 1,677 | 1,690 | +0.6% | 189,000 | - | +1.56% | - | - |
| 06/10 | 1,654 | 1,680 | 1,654 | 1,680 | +2.13% | 205,900 | - | +1.14% | - | - |
| 06/09 | 1,650 | 1,664 | 1,639 | 1,645 | -0.18% | 184,700 | - | -0.84% | - | - |
| 06/08 | 1,635 | 1,670 | 1,635 | 1,648 | +0.37% | 212,200 | - | -0.6% | - | - |
| 06/05 | 1,645 | 1,655 | 1,639 | 1,642 | +0.37% | 178,700 | - | -0.91% | - | - |
| 06/04 | 1,628 | 1,638 | 1,619 | 1,636 | +0.49% | 201,400 | - | -1.27% | - | - |
| 06/03 | 1,611 | 1,634 | 1,600 | 1,628 | +0.56% | 223,900 | - | -1.75% | - | - |
| 06/02 | 1,624 | 1,626 | 1,603 | 1,619 | -0.31% | 262,500 | - | -2.41% | - | - |
| 06/01 | 1,630 | 1,630 | 1,602 | 1,624 | -0.55% | 389,200 | - | -2.17% | - | - |
| 05/29 | 1,640 | 1,664 | 1,633 | 1,633 | -0.79% | 333,000 | - | -1.8% | - | - |
| 05/28 | 1,646 | 1,654 | 1,632 | 1,646 | 0% | 325,800 | - | -1.26% | - | - |
| 05/27 | 1,633 | 1,659 | 1,625 | 1,646 | +0.18% | 265,800 | - | -1.5% | - | - |
| 05/26 | 1,675 | 1,680 | 1,643 | 1,643 | -2.38% | 255,100 | - | -1.85% | - | - |
| 05/25 | 1,720 | 1,721 | 1,665 | 1,683 | -3.05% | 302,400 | - | +0.36% | - | - |
| 05/22 | 1,753 | 1,753 | 1,723 | 1,736 | -1.14% | 192,000 | - | +3.39% | - | - |
| 05/21 | 1,755 | 1,763 | 1,745 | 1,756 | -0.06% | 210,300 | - | +4.65% | - | - |
| 05/20 | 1,752 | 1,757 | 1,734 | 1,757 | +0.29% | 276,200 | - | +4.77% | - | - |
| 05/19 | 1,733 | 1,757 | 1,721 | 1,752 | +2.46% | 347,400 | - | +4.47% | - | - |
| 05/18 | 1,691 | 1,716 | 1,681 | 1,710 | +0.77% | 320,600 | - | +1.91% | - | - |
| 05/15 | 1,666 | 1,705 | 1,658 | 1,697 | +1.62% | 259,400 | - | +1.01% | - | - |
| 05/14 | 1,633 | 1,670 | 1,628 | 1,670 | +2.77% | 459,200 | - | -0.77% | - | - |
| 05/13 | 1,617 | 1,641 | 1,607 | 1,625 | +1.37% | 282,400 | - | -3.56% | - | - |
| 05/12 | 1,611 | 1,619 | 1,597 | 1,603 | -0.87% | 303,000 | - | -5.15% | - | - |
| 05/11 | 1,617 | 1,625 | 1,611 | 1,617 | +0.25% | 208,000 | - | -4.55% | - | - |
| 05/08 | 1,625 | 1,630 | 1,606 | 1,613 | -0.49% | 237,000 | - | -4.95% | - | - |
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 | |
| 2008年 3月期 | 699 1,397 10/29 | 426 851 1/22 | 632,200 316,100 9/19 | - | - | +9.5% 4/10 | -25.64% 1/22 |
| 2009年 3月期 | 585 1,170 5/16 | 365 730 10/10 | 549,600 274,800 5/16 | - | - | +14.54% 12/8 | -23.97% 10/10 |
| 2010年 3月期 | 649 1,298 9/14 | 383 765 4/14 | 788,800 394,400 3/26 | - | - | +16.24% 7/1 | -13.22% 10/6 |
| 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 | +9.49% 6/22 | -19.37% 3/15 |
| 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 | +9.14% 8/31 | -6.66% 5/7 |
| 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 | +13.34% 4/23 | -8.1% 5/18 |
| 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 | +9.28% 5/9 | -10.17% 5/16 |
| 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 | +11.58% 2/16 | -6.25% 10/17 |
| 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 | +11.64% 1/4 | -9.36% 8/25 |
| 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 | +9.09% 7/25 | -10.48% 8/22 |
| 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 | +11.12% 5/16 | -9.35% 2/13 |
| 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 | +6.45% 9/26 | -9.24% 5/17 |
| 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 | +14.45% 5/8 | -34.29% 3/19 |
| 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 | +20.42% 5/11 | -14.45% 6/29 |
| 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 | +9.89% 2/17 | -15.41% 12/2 |
| 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 | +9.79% 5/30 | -6.4% 11/15 |
| 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 | +7.59% 7/27 | -12.88% 10/4 |
| 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 | +7.92% 10/7 | -15.31% 8/5 |
| 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 | +6.93% 6/19 | -7.8% 5/13 |
| 最新 | 1,796 2026/10/1 | 297,700 | 1867億2724万 | -3.75% 1,866 | |||
年間値上がり率
- 1996/12/30 vs 1995/12/29
- -47%（0.53倍）
- 1997/12/30 vs 1996/12/30
- -79%（0.21倍）
- 1998/12/30 vs 1997/12/30
- 0%（1倍）
- 1999/12/30 vs 1998/12/30
- 128%（2.28倍）
- 2000/12/29 vs 1999/12/30
- -47%（0.53倍）
- 2001/12/28 vs 2000/12/29
- 71%（1.71倍）
- 2002/12/30 vs 2001/12/28
- 15%（1.15倍）
- 2003/12/30 vs 2002/12/30
- 87%（1.87倍）
- 2004/12/30 vs 2003/12/30
- -5%（0.95倍）
- 2005/12/30 vs 2004/12/30
- 50%（1.5倍）
- 2006/12/29 vs 2005/12/30
- -21%（0.79倍）
- 2007/12/28 vs 2006/12/29
- -17%（0.83倍）
- 2008/12/30 vs 2007/12/28
- -23%（0.77倍）
- 2009/12/30 vs 2008/12/30
- 13%（1.13倍）
- 2010/12/30 vs 2009/12/30
- 50%（1.5倍）
- 2011/12/30 vs 2010/12/30
- -8%（0.92倍）
- 2012/12/28 vs 2011/12/30
- 38%（1.38倍）
- 2013/12/30 vs 2012/12/28
- 48%（1.48倍）
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- 47%（1.47倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 22%（1.22倍）
- 2018/12/28 vs 2017/12/29
- -7%（0.93倍）
- 2019/12/30 vs 2018/12/28
- 10%（1.1倍）
- 2020/12/30 vs 2019/12/30
- -38%（0.62倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- 14%（1.14倍）
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/12/30 vs 2023/12/29
- -12%（0.88倍）
- 2025/12/30 vs 2024/12/30
- -9%（0.91倍）
- 2026/10/01 vs 2025/12/30
- 7%（1.07倍）
- 過去安値
238円（1998/10/22） - 655%（7.55倍）
1,796円（10/1）
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。
