日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
07/18	1,600	1,600	1,588	1,590	-0.31%	175,600	1740億5475万	-2.15%
07/17	1,593	1,601	1,589	1,595	+0.13%	209,600	1746億209万	-1.85%
07/16	1,615	1,615	1,593	1,593	-1.06%	194,300	1743億8316万	-1.97%
07/15	1,630	1,631	1,596	1,610	-1.04%	301,200	1762億4412万	-0.98%
07/14	1,624	1,630	1,617	1,627	-0.12%	280,600	1781億508万	+0.06%
07/11	1,640	1,648	1,627	1,629	0%	289,500	1783億2402万	+0.31%
07/10	1,633	1,636	1,611	1,629	+0.06%	409,000	1783億2402万	+0.37%
07/09	17:45 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
07/09	1,620	1,630	1,619	1,628	+0.99%	260,400	1782億1455万	+0.43%
07/08	11:00 自己株式の取得状況及び取得終了に関するお知らせ
07/08	1,611	1,619	1,601	1,612	+0.12%	277,100	1764億6306万	-0.37%
07/07	1,602	1,619	1,602	1,610	+0.94%	381,000	1762億4412万	-0.31%
07/04	1,598	1,603	1,588	1,595	+0.31%	209,700	1746億209万	-1.12%
07/03	1,595	1,596	1,581	1,590	-0.69%	357,500	1740億5475万	-1.3%
07/02	1,606	1,611	1,593	1,601	-0.37%	353,400	1752億5890万	-0.56%
07/01	11:00 自己株式の取得状況に関するお知らせ
07/01	1,616	1,635	1,604	1,607	-1.05%	448,100	1759億1571万	-0.12%
06/30	1,648	1,650	1,624	1,624	-1.4%	304,000	1777億7668万	+1.06%
06/27	1,636	1,652	1,633	1,647	+1.42%	294,100	1802億9445万	+2.62%
06/26	1,619	1,628	1,617	1,624	+0.56%	163,900	1777億7668万	+1.44%
06/25	1,632	1,641	1,612	1,615	-1.7%	275,900	1767億9146万	+1%
06/24	1,668	1,673	1,643	1,643	-0.84%	311,700	1798億5658万	+2.94%
06/23	1,668	1,668	1,643	1,657	-0.78%	274,500	1813億8913万	+4.02%
06/20	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
06/20	1,684	1,689	1,659	1,670	-1.42%	528,300	1828億1222万	+5.1%
06/19	1,679	1,694	1,674	1,694	+1.01%	422,100	1854億3946万	+6.94%
06/18	1,650	1,678	1,650	1,677	+1.64%	366,700	1835億7850万	+6.27%
06/17	1,620	1,660	1,617	1,650	+2.29%	381,600	1806億2286万	+4.9%
06/16	1,594	1,614	1,587	1,613	+1.77%	342,000	1765億7252万	+2.87%
06/13	1,605	1,609	1,585	1,585	-1.25%	323,100	1735億741万	+0.96%
06/12	1,620	1,630	1,605	1,605	-0.93%	227,000	1756億9678万	+2.1%
06/11	1,600	1,624	1,591	1,620	+2.14%	340,500	1773億3880万	+2.99%
06/10	1,605	1,614	1,579	1,586	-0.69%	366,000	1736億1688万	+0.76%
06/09	1,600	1,606	1,587	1,597	-0.68%	248,000	1748億2103万	+1.33%
06/06	1,563	1,621	1,561	1,608	+3.28%	684,600	1760億2518万	+1.9%
06/05	1,552	1,565	1,546	1,557	+0.32%	274,500	1704億4229万	-1.46%
06/04	1,542	1,558	1,541	1,552	+0.71%	403,500	1698億9495万	-2.08%
06/03	1,547	1,551	1,539	1,541	-0.96%	254,900	1686億9080万	-3.02%
06/02	11:30 自己株式の取得状況に関するお知らせ
06/02	1,564	1,567	1,549	1,556	-0.7%	370,100	1703億3283万	-2.38%
05/30	1,557	1,573	1,554	1,567	+0.13%	282,900	1715億3698万	-2.06%
05/29	1,555	1,576	1,554	1,565	-0.32%	332,900	1713億1804万	-2.55%
05/28	1,575	1,581	1,562	1,570	+0.58%	314,700	1718億6538万	-2.55%
05/27	1,565	1,572	1,561	1,561	-0.13%	130,100	1708億8017万	-3.46%
05/26	1,566	1,571	1,556	1,563	+0.19%	231,600	1710億9910万	-3.7%
05/23	11:00 2025年3月期決算説明会資料
05/23	1,559	1,565	1,556	1,560	+0.45%	312,600	1707億7070万	-4.24%
05/22	1,540	1,555	1,538	1,553	-0.19%	348,600	1700億442万	-4.96%
05/21	1,571	1,588	1,551	1,556	-1.02%	320,200	1703億3283万	-5.18%
05/20	1,600	1,603	1,559	1,572	+1.68%	758,000	1720億8432万	-4.55%
05/19	15:30 役員人事に関するお知らせ
05/19	15:30 定款一部変更に関するお知らせ
05/19	15:30 剰余金の配当に関するお知らせ
05/19	15:30 自己株式の取得に係る事項の決定に関するお知らせ
05/19	1,539	1,554	1,531	1,546	-0.39%	282,200	1692億3814万	-6.36%
05/16	1,551	1,555	1,538	1,552	+0.39%	179,900	1698億9495万	-6.17%
05/15	1,543	1,552	1,534	1,546	0%	272,500	1692億3814万	-6.7%
05/14	1,514	1,546	1,508	1,546	+0.85%	669,900	1692億3814万	-6.76%
05/13	1,577	1,578	1,533	1,533	-7.48%	1,604,900	1678億1505万	-7.82%
05/12	15:30 2025年3月期決算補足説明資料
05/12	15:30 2025年3月期決算短信〔日本基準〕(連結)
05/12	1,635	1,657	1,626	1,657	+1.59%	283,500	1813億8913万	-0.72%
05/09	1,640	1,648	1,631	1,631	-0.43%	242,400	1785億4296万	-2.39%
05/08	1,623	1,641	1,615	1,638	-0.12%	199,300	1793億923万	-2.21%
05/07	1,633	1,651	1,631	1,640	+0.24%	186,300	1795億2817万	-2.26%
05/02	1,641	1,650	1,628	1,636	-0.3%	191,800	1790億9030万	-2.79%
05/01	1,665	1,667	1,636	1,641	-1.68%	232,800	1796億3764万	-2.78%
04/30	1,667	1,675	1,648	1,669	-0.12%	243,200	1827億275万	-1.36%
04/28	1,664	1,676	1,660	1,671	+0.91%	271,500	1829億2169万	-1.36%
04/25	1,651	1,667	1,647	1,656	-0.78%	291,500	1812億7967万	-2.3%
04/24	1,697	1,701	1,665	1,669	-2.05%	297,500	1827億275万	-1.65%
04/23	1,729	1,730	1,701	1,704	-0.76%	213,100	1865億3415万	+0.29%
04/22	1,695	1,717	1,692	1,717	+1.84%	189,300	1879億5724万	+1.06%
04/21	1,712	1,716	1,683	1,686	-1.52%	141,400	1845億6372万	-0.71%
04/18	1,707	1,712	1,696	1,712	0%	250,400	1874億990万	+0.82%
04/17	1,721	1,737	1,705	1,712	+0.12%	121,900	1874億990万	+0.94%
04/16	1,715	1,725	1,695	1,710	+0.23%	119,600	1871億9096万	+0.83%
04/15	1,732	1,733	1,699	1,706	-0.35%	160,300	1867億5309万	+0.65%
04/14	1,754	1,754	1,706	1,712	-0.12%	200,600	1874億990万	+1.12%
04/11	1,660	1,720	1,655	1,714	+2.51%	346,900	1876億2883万	+1.36%
04/10	1,683	1,686	1,657	1,672	+2.96%	317,400	1830億3116万	-1.01%
04/09	1,605	1,636	1,587	1,624	+0.56%	376,800	1777億7668万	-3.68%
04/08	1,613	1,637	1,600	1,615	+2.54%	394,800	1767億9146万	-4.21%
04/07	1,557	1,615	1,531	1,575	-5.41%	586,000	1724億1273万	-6.58%
04/04	1,685	1,714	1,651	1,665	-2.35%	414,100	1822億6488万	-1.3%
04/03	1,684	1,707	1,672	1,705	+1.25%	401,700	1866億4362万	+1.19%
04/02	1,734	1,734	1,672	1,684	-2.66%	279,400	1843億4478万	+0.24%
04/01	1,732	1,740	1,713	1,730	+0.52%	275,500	1893億8033万	+3.16%
03/31	15:30 人事異動に関するお知らせ
03/31	1,730	1,744	1,701	1,721	-2.1%	464,800	1883億9511万	+2.99%
03/28	1,741	1,784	1,735	1,758	-0.96%	898,400	1924億4544万	+5.52%
03/27	1,740	1,777	1,726	1,775	+1.95%	1,230,600	1943億641万	+6.93%
03/26	1,700	1,768	1,700	1,741	+1.28%	1,008,200	1905億8448万	+5.26%
03/25	1,700	1,733	1,696	1,719	+1.54%	621,000	1881億7617万	+4.31%
03/24	1,702	1,712	1,688	1,693	-0.41%	554,200	1853億3000万	+2.98%
03/21	1,702	1,725	1,700	1,700	-1.28%	532,300	1860億9628万	+3.47%
03/19	1,704	1,730	1,703	1,722	+0.94%	309,700	1885億458万	+4.62%
03/18	1,705	1,718	1,701	1,706	+1.01%	313,900	1867億5309万	+3.52%
03/17	1,680	1,700	1,680	1,689	+0.24%	423,600	1848億9212万	+2.3%
03/14	1,672	1,694	1,672	1,685	+0.42%	370,200	1844億5425万	+1.81%
03/13	1,701	1,701	1,674	1,678	-1.12%	457,700	1836億8797万	+1.21%
03/12	1,684	1,708	1,671	1,697	+0.89%	350,000	1857億6787万	+2.17%
03/11	1,660	1,697	1,651	1,682	+0.66%	430,600	1841億2584万	+1.08%
03/10	1,656	1,682	1,656	1,671	+1.27%	422,000	1829億2169万	+0.06%
03/07	1,640	1,652	1,621	1,650	-0.42%	280,400	1806億2286万	-1.61%
03/06	1,626	1,658	1,623	1,657	+2.28%	318,000	1813億8913万	-1.6%
03/05	1,617	1,626	1,607	1,620	+0.75%	266,100	1773億3880万	-4.2%
03/04	1,628	1,635	1,606	1,608	-0.74%	257,600	1760億2518万	-5.36%
03/03	1,603	1,624	1,603	1,620	+1.5%	267,100	1773億3880万	-5.04%
02/28	1,615	1,624	1,594	1,596	-1.3%	389,000	1747億1156万	-6.72%
02/27	1,592	1,621	1,592	1,617	+1.57%	292,300	1770億1040万	-5.88%
02/26	1,580	1,594	1,574	1,592	+0.19%	288,900	1742億7369万	-7.66%
02/25	1,584	1,594	1,579	1,589	+0.51%	224,700	1739億4528万	-8.15%

7458 第一興商

IR情報

2025/02/25～2025/07/18

IR情報＆株価推移

開示資料

決算

株式

チャート