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
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	15:30 剰余金の配当に関するお知らせ
05/19	15:30 定款一部変更に関するお知らせ
05/19	15:30 役員人事に関するお知らせ
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%
02/21	1,597	1,603	1,580	1,581	-1.31%	291,300	1730億6954万	-8.93%
02/20	1,608	1,615	1,599	1,602	-0.37%	293,600	1753億6837万	-8.09%
02/19	1,623	1,625	1,608	1,608	-0.92%	310,600	1760億2518万	-8.06%
02/18	1,605	1,624	1,603	1,623	+1.06%	165,100	1776億6721万	-7.52%
02/17	1,615	1,624	1,606	1,606	-0.43%	277,300	1758億625万	-8.8%
02/14	1,659	1,659	1,613	1,613	-2.89%	504,900	1765億7252万	-8.77%
02/13	1,687	1,696	1,651	1,661	-6%	710,200	1818億2701万	-6.48%
02/12	15:30 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/12	1,795	1,795	1,761	1,767	-0.73%	114,700	1934億3066万	-0.95%
02/10	1,783	1,789	1,780	1,780	-0.17%	126,200	1948億5375万	-0.34%
02/07	1,789	1,790	1,781	1,783	+0.28%	80,300	1951億8215万	-0.28%
02/06	1,755	1,790	1,751	1,778	+1.08%	151,900	1946億3481万	-0.73%
02/05	1,771	1,777	1,756	1,759	-0.9%	105,700	1925億5491万	-1.95%
02/04	1,785	1,789	1,762	1,775	+0.06%	137,900	1943億641万	-1.22%
02/03	1,800	1,806	1,766	1,774	-2.15%	296,600	1941億9694万	-1.5%
01/31	1,832	1,836	1,813	1,813	-1.73%	116,300	1984億6620万	+0.5%
01/30	1,817	1,848	1,817	1,845	+1.15%	131,800	2019億6919万	+2.16%
01/29	1,842	1,847	1,824	1,824	-1.14%	112,500	1996億7036万	+1%
01/28	1,813	1,848	1,811	1,845	+1.49%	160,000	2019億6919万	+2.1%
01/27	1,797	1,823	1,791	1,818	+2.19%	144,700	1990億1355万	+0.66%
01/24	1,763	1,787	1,763	1,779	+1.31%	169,800	1947億4428万	-1.55%
01/23	1,750	1,758	1,742	1,756	-0.11%	111,000	1922億2651万	-3.04%
01/22	1,765	1,769	1,752	1,758	-0.17%	107,600	1924億4544万	-3.25%
01/21	1,757	1,765	1,754	1,761	+0.4%	153,600	1927億7385万	-3.45%
01/20	1,743	1,759	1,742	1,754	+0.69%	107,000	1920億757万	-4.15%
01/17	11:00 DAMの新たなフラッグシップモデル4月発売 “The Power of Singing ”～第一興商新商品発表会～
01/17	1,739	1,749	1,728	1,742	-0.4%	168,600	1906億9395万	-5.17%
01/16	1,765	1,769	1,749	1,749	-0.34%	132,100	1914億6023万	-5.2%
01/15	1,751	1,764	1,738	1,755	-0.34%	201,100	1921億1704万	-5.19%
01/14	1,760	1,774	1,750	1,761	+0.17%	207,100	1927億7385万	-5.17%
01/10	1,781	1,795	1,758	1,758	-1.35%	156,700	1924億4544万	-5.64%
01/09	1,815	1,815	1,772	1,782	-2.2%	238,000	1950億7268万	-4.55%
01/08	1,833	1,840	1,820	1,822	-1.67%	136,700	1994億5142万	-2.62%
01/07	1,829	1,854	1,814	1,853	+2.04%	214,100	2028億4494万	-0.96%
01/06	1,837	1,841	1,815	1,816	-1.41%	195,000	1987億9461万	-2.94%
2024
12/30	1,850	1,856	1,831	1,842	-0.38%	211,200	2016億4079万	-1.66%
12/27	1,847	1,864	1,838	1,849	-0.22%	190,900	2024億707万	-1.39%
12/26	1,835	1,853	1,830	1,853	+0.87%	236,500	2028億4494万	-1.23%
12/25	1,875	1,875	1,825	1,837	-1.61%	174,200	2010億9345万	-2.13%
12/24	1,883	1,884	1,858	1,867	-0.16%	170,600	2043億7750万	-0.59%
12/23	1,850	1,870	1,850	1,870	+1.25%	158,600	2047億590万	-0.43%
12/20	1,860	1,863	1,842	1,847	-0.22%	323,500	2021億8813万	-1.65%
12/19	1,823	1,870	1,823	1,851	+0.6%	206,800	2026億2600万	-1.49%
12/18	1,829	1,852	1,824	1,840	+0.66%	225,000	2014億2185万	-2.08%
12/17	1,846	1,856	1,826	1,828	-0.81%	246,700	2001億823万	-2.82%
12/16	1,860	1,867	1,838	1,843	-1.55%	279,100	2017億5026万	-2.12%

7458 第一興商

IR情報

2024/12/16～2025/05/19

IR情報＆株価推移

開示資料

決算

株式

チャート