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
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	11:30 株主優待の電子化に関するお知らせ
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	14:45 「JPX日経中小型株指数」構成銘柄への選定のお知らせ
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	15:30 2027年3月期第1四半期決算補足説明資料
08/06	15:30 業績予想の修正に関するお知らせ
08/06	15:30 2027年3月期第1四半期決算短信〔日本基準〕(連結)
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	17:40 株式報酬型ストック・オプションの発行内容の確定に関するお知らせ
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	15:30 役員人事に関するお知らせ
06/26	15:30 株式報酬型ストック・オプション(新株予約権)の発行について
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	15:30 役員人事に関するお知らせ
05/25	15:30 剰余金の配当に関するお知らせ
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	11:30 2026年3月期決算説明会資料
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	15:30 2026年3月期決算補足説明資料
05/13	15:30 配当方針の変更に関するお知らせ
05/13	15:30 2026年3月期決算短信〔日本基準〕(連結)
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%
05/07	1,625	1,632	1,616	1,621	+0.12%	327,900	-	-4.59%
05/01	1,621	1,626	1,608	1,619	-0.31%	151,900	-	-4.93%
04/30	1,628	1,629	1,611	1,624	-0.73%	226,000	-	-4.81%
04/28	1,630	1,638	1,627	1,636	+0.25%	237,100	-	-4.22%
04/27	1,636	1,641	1,628	1,632	-0.37%	164,500	-	-4.51%
04/24	1,654	1,658	1,628	1,638	-1.62%	272,800	-	-4.15%
04/23	1,656	1,668	1,648	1,665	+0.18%	324,200	-	-2.63%

第一興商（7458）のIR情報・決算資料

2026/04/23～2026/09/17

IR情報＆株価推移

開示資料

決算

株式

チャート