- 8059
- 2026/09/28
- 時価
- 1180億円
- PER 予
- 12.2倍
- 2010年以降
- 4.91-57.77倍
（2010-2026年） - PBR
- 1.24倍
- 2010年以降
- 0.48-1.28倍
（2010-2026年） - 配当 予
- 3.47%
- ROE 予
- 10.19%
- ROA 予
- 5.1%
- 資料
- Link
- CSV,JSON
第一実業（8059）の株価チャート
株価
9/28
- 前日 (9/25)
- 3,720
- 始値
- 3,715
- 高値
- 3,720
- 安値
- 3,585
- 終値 -3.09%
- 3,605
- 出来高 +95.67%
- 257,500
乖離率
- 株価（5日）
移動平均値 - -1.56%
3,662 - 株価（25日）
移動平均値 - -1.74%
3,669 - 出来高（5日）
移動平均値 - +87.19%
137,560
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 3,715 | 3,720 | 3,585 | 3,605 | -3.09% | 257,500 | - | -1.74% | - | - |
| 09/25 | 3,675 | 3,725 | 3,660 | 3,720 | +1.64% | 131,600 | - | +1.47% | - | - |
| 09/24 | 3,660 | 3,675 | 3,625 | 3,660 | +0.41% | 140,200 | - | -0.03% | - | - |
| 09/18 | 3,700 | 3,700 | 3,615 | 3,645 | -0.95% | 101,100 | - | -0.33% | - | - |
| 09/17 | 3,680 | 3,695 | 3,660 | 3,680 | +1.24% | 57,400 | - | +0.68% | - | - |
| 09/16 | 3,625 | 3,660 | 3,610 | 3,635 | +0.55% | 64,500 | - | -0.36% | - | - |
| 09/15 | 3,620 | 3,620 | 3,570 | 3,615 | +0.14% | 56,600 | - | -0.69% | - | - |
| 09/14 | 3,620 | 3,650 | 3,585 | 3,610 | -0.14% | 79,200 | - | -0.72% | - | - |
| 09/11 | 3,550 | 3,650 | 3,550 | 3,615 | -0.14% | 74,700 | - | -0.47% | - | - |
| 09/10 | 3,625 | 3,630 | 3,585 | 3,620 | -0.69% | 57,400 | - | -0.19% | - | - |
| 09/09 | 3,605 | 3,665 | 3,580 | 3,645 | +1.11% | 71,200 | - | +0.66% | - | - |
| 09/08 | 3,650 | 3,660 | 3,595 | 3,605 | -1.77% | 100,600 | - | -0.22% | - | - |
| 09/07 | 3,745 | 3,750 | 3,655 | 3,670 | -0.54% | 120,200 | - | +1.89% | - | - |
| 09/04 | 3,720 | 3,720 | 3,615 | 3,690 | -0.27% | 125,700 | - | +2.99% | - | - |
| 09/03 | 3,740 | 3,755 | 3,660 | 3,700 | -0.27% | 131,700 | - | +3.53% | - | - |
| 09/02 | 3,760 | 3,775 | 3,695 | 3,710 | -2.75% | 112,800 | - | +4.07% | - | - |
| 09/01 | 3,805 | 3,840 | 3,760 | 3,815 | -0.13% | 138,200 | - | +7.28% | - | - |
| 08/31 | 3,765 | 3,840 | 3,755 | 3,820 | +0.79% | 188,300 | - | +7.79% | - | - |
| 08/28 | 3,745 | 3,835 | 3,720 | 3,790 | +0.53% | 169,800 | - | +7.37% | - | - |
| 08/27 | 3,700 | 3,775 | 3,690 | 3,770 | +2.86% | 165,500 | - | +7.19% | - | - |
| 08/26 | 3,625 | 3,695 | 3,625 | 3,665 | +1.1% | 134,800 | - | +4.56% | - | - |
| 08/25 | 3,640 | 3,665 | 3,605 | 3,625 | +0.69% | 91,600 | - | +3.75% | - | - |
| 08/24 | 3,645 | 3,655 | 3,600 | 3,600 | -1.1% | 134,500 | - | +3.39% | - | - |
| 08/21 | 3,575 | 3,640 | 3,575 | 3,640 | +1.82% | 99,500 | - | +4.78% | - | - |
| 08/20 | 3,535 | 3,585 | 3,530 | 3,575 | +1.42% | 138,100 | - | +3.17% | - | - |
| 08/19 | 3,530 | 3,565 | 3,470 | 3,525 | -1.81% | 106,600 | - | +2% | - | - |
| 08/18 | 3,565 | 3,610 | 3,545 | 3,590 | +0.28% | 82,400 | - | +4.06% | - | - |
| 08/17 | 3,595 | 3,630 | 3,565 | 3,580 | -0.14% | 109,600 | - | +4.07% | - | - |
| 08/14 | 3,485 | 3,615 | 3,485 | 3,585 | +2.43% | 93,700 | - | +4.61% | - | - |
| 08/13 | 3,455 | 3,520 | 3,435 | 3,500 | +1.45% | 128,500 | - | +2.61% | - | - |
| 08/12 | 3,490 | 3,490 | 3,405 | 3,450 | -1.85% | 115,700 | - | +1.5% | - | - |
| 08/10 | 3,510 | 3,545 | 3,490 | 3,515 | +0.72% | 111,300 | - | +3.69% | - | - |
| 08/07 | 3,460 | 3,510 | 3,460 | 3,490 | -0.43% | 73,900 | - | +3.38% | - | - |
| 08/06 | 3,465 | 3,530 | 3,445 | 3,505 | +0.86% | 59,100 | - | +4.32% | - | - |
| 08/05 | 3,425 | 3,525 | 3,400 | 3,475 | +1.46% | 75,000 | - | +3.92% | - | - |
| 08/04 | 3,300 | 3,435 | 3,300 | 3,425 | +2.39% | 118,600 | - | +2.95% | - | - |
| 08/03 | 3,190 | 3,345 | 3,125 | 3,345 | +4.86% | 214,500 | - | +1% | - | - |
| 07/31 | 3,505 | 3,560 | 3,160 | 3,190 | -7.94% | 178,400 | - | -3.3% | - | - |
| 07/30 | 3,440 | 3,500 | 3,420 | 3,465 | -0.29% | 69,100 | - | +5.29% | - | - |
| 07/29 | 3,480 | 3,490 | 3,405 | 3,475 | 0% | 89,400 | - | +6.27% | - | - |
| 07/28 | 3,510 | 3,510 | 3,435 | 3,475 | -1.56% | 48,300 | - | +6.89% | - | - |
| 07/27 | 3,515 | 3,540 | 3,490 | 3,530 | +1.88% | 49,300 | - | +9.15% | - | - |
| 07/24 | 3,430 | 3,485 | 3,425 | 3,465 | -0.29% | 53,000 | - | +7.71% | - | - |
| 07/23 | 3,460 | 3,490 | 3,440 | 3,475 | +0.14% | 59,300 | - | +8.59% | - | - |
| 07/22 | 3,425 | 3,480 | 3,410 | 3,470 | +2.36% | 71,000 | - | +9.05% | - | - |
| 07/21 | 3,340 | 3,420 | 3,335 | 3,390 | +2.57% | 107,100 | - | +7.11% | - | - |
| 07/17 | 3,340 | 3,380 | 3,260 | 3,305 | -2.79% | 143,200 | - | +4.85% | - | - |
| 07/16 | 3,380 | 3,445 | 3,355 | 3,400 | -0.44% | 69,100 | - | +8.31% | - | - |
| 07/15 | 3,405 | 3,435 | 3,355 | 3,415 | +1.64% | 92,100 | - | +9.42% | - | - |
| 07/14 | 3,415 | 3,420 | 3,345 | 3,360 | -0.59% | 111,000 | - | +8.28% | - | - |
| 07/13 | 3,335 | 3,410 | 3,325 | 3,380 | +1.5% | 149,700 | - | +9.46% | - | - |
| 07/10 | 3,275 | 3,345 | 3,250 | 3,330 | +2.46% | 127,900 | - | +8.47% | - | - |
| 07/09 | 3,195 | 3,275 | 3,190 | 3,250 | +1.88% | 137,700 | - | +6.24% | - | - |
| 07/08 | 3,170 | 3,200 | 3,170 | 3,190 | -0.47% | 76,500 | - | +4.62% | - | - |
| 07/07 | 3,215 | 3,290 | 3,205 | 3,205 | -0.31% | 90,600 | - | +5.36% | - | - |
| 07/06 | 3,180 | 3,215 | 3,150 | 3,215 | +1.26% | 121,200 | - | +6.04% | - | - |
| 07/03 | 3,115 | 3,180 | 3,110 | 3,175 | +2.42% | 71,700 | - | +4.96% | - | - |
| 07/02 | 3,095 | 3,165 | 3,085 | 3,100 | +0.32% | 74,900 | - | +2.55% | - | - |
| 07/01 | 3,055 | 3,115 | 3,055 | 3,090 | +1.31% | 66,500 | - | +2.32% | - | - |
| 06/30 | 3,085 | 3,085 | 3,040 | 3,050 | +0.16% | 90,000 | - | +0.96% | - | - |
| 06/29 | 3,055 | 3,080 | 3,030 | 3,045 | +0.66% | 103,200 | - | +0.86% | - | - |
| 06/26 | 3,000 | 3,080 | 2,990 | 3,025 | +1.17% | 50,900 | - | +0.4% | - | - |
| 06/25 | 2,991 | 3,005 | 2,954 | 2,990 | +1.67% | 49,500 | - | -0.6% | - | - |
| 06/24 | 2,997 | 3,020 | 2,940 | 2,941 | -1.97% | 88,700 | - | -2.16% | - | - |
| 06/23 | 3,060 | 3,085 | 3,000 | 3,000 | -1.96% | 37,000 | - | -0.13% | - | - |
| 06/22 | 3,060 | 3,100 | 3,040 | 3,060 | -0.97% | 33,500 | - | +1.97% | - | - |
| 06/19 | 3,070 | 3,115 | 3,040 | 3,090 | +0.98% | 64,000 | - | +3.14% | - | - |
| 06/18 | 3,060 | 3,080 | 3,010 | 3,060 | +1.32% | 53,600 | - | +2.34% | - | - |
| 06/17 | 3,055 | 3,090 | 3,020 | 3,020 | -0.98% | 69,000 | - | +1.14% | - | - |
| 06/16 | 3,050 | 3,065 | 3,020 | 3,050 | -0.33% | 42,100 | - | +2.07% | - | - |
| 06/15 | 3,015 | 3,085 | 3,005 | 3,060 | +2.62% | 41,900 | - | +2.41% | - | - |
| 06/12 | 2,975 | 3,015 | 2,967 | 2,982 | +1.33% | 54,100 | - | -0.37% | - | - |
| 06/11 | 2,935 | 2,955 | 2,893 | 2,943 | -0.51% | 73,100 | - | -1.93% | - | - |
| 06/10 | 2,977 | 3,005 | 2,951 | 2,958 | -0.87% | 56,200 | - | -1.83% | - | - |
| 06/09 | 2,984 | 3,015 | 2,961 | 2,984 | +1.22% | 39,300 | - | -1.29% | - | - |
| 06/08 | 2,955 | 2,985 | 2,933 | 2,948 | -3.03% | 85,600 | - | -2.77% | - | - |
| 06/05 | 3,025 | 3,070 | 3,010 | 3,040 | +1% | 41,800 | - | -0.13% | - | - |
| 06/04 | 3,010 | 3,060 | 2,999 | 3,010 | 0% | 50,900 | - | -1.38% | - | - |
| 06/03 | 2,978 | 3,045 | 2,955 | 3,010 | +1.83% | 39,500 | - | -1.73% | - | - |
| 06/02 | 3,005 | 3,005 | 2,932 | 2,956 | -2.76% | 92,200 | - | -3.68% | - | - |
| 06/01 | 3,125 | 3,130 | 3,025 | 3,040 | -2.41% | 106,400 | - | -1.36% | - | - |
| 05/29 | 3,220 | 3,250 | 3,095 | 3,115 | +2.3% | 204,000 | - | +0.65% | - | - |
| 05/28 | 3,095 | 3,130 | 3,015 | 3,045 | -1.77% | 66,400 | - | -1.9% | - | - |
| 05/27 | 3,020 | 3,110 | 2,985 | 3,100 | +3.64% | 81,200 | - | -0.48% | - | - |
| 05/26 | 2,862 | 2,993 | 2,844 | 2,991 | +3.28% | 43,200 | - | -4.29% | - | - |
| 05/25 | 2,929 | 2,929 | 2,860 | 2,896 | -0.21% | 46,800 | - | -7.8% | - | - |
| 05/22 | 2,932 | 2,960 | 2,902 | 2,902 | -1.46% | 28,900 | - | -8.16% | - | - |
| 05/21 | 2,918 | 2,964 | 2,918 | 2,945 | +1.55% | 31,100 | - | -7.36% | - | - |
| 05/20 | 2,900 | 2,933 | 2,855 | 2,900 | -1.06% | 52,200 | - | -9.32% | - | - |
| 05/19 | 2,950 | 2,953 | 2,900 | 2,931 | +0.55% | 57,500 | - | -8.92% | - | - |
| 05/18 | 3,005 | 3,005 | 2,887 | 2,915 | -1.35% | 54,200 | - | -10% | - | - |
| 05/15 | 2,962 | 3,015 | 2,919 | 2,955 | +0.17% | 42,100 | - | -9.3% | - | - |
| 05/14 | 3,060 | 3,060 | 2,928 | 2,950 | -4.07% | 53,900 | - | -9.92% | - | - |
| 05/13 | 3,055 | 3,150 | 3,030 | 3,075 | +0.65% | 44,500 | - | -6.56% | - | - |
| 05/12 | 3,185 | 3,305 | 3,020 | 3,055 | -3.93% | 101,200 | - | -7.48% | - | - |
| 05/11 | 3,150 | 3,190 | 3,150 | 3,180 | +0.16% | 28,500 | - | -4.07% | - | - |
| 05/08 | 3,245 | 3,245 | 3,135 | 3,175 | -2.16% | 36,900 | - | -4.28% | - | - |
| 05/07 | 3,290 | 3,300 | 3,225 | 3,245 | +0.78% | 35,600 | - | -2.26% | - | - |
| 05/01 | 3,215 | 3,220 | 3,150 | 3,220 | +0.78% | 23,800 | - | -3.13% | - | - |
| 04/30 | 3,190 | 3,210 | 3,170 | 3,195 | -1.69% | 35,000 | - | -4% | - | - |
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 | 1,142 685 7/13 685 7/9 | 567 340 1/22 | 1,332,600 2,221,000 7/4 | - | - | +12.24% 2/25 2/19 | -24.4% 1/22 |
| 2009年 3月期 | 875 525 6/6 | 335 201 11/21 | 383,400 639,000 11/5 | - | - | +13.8% 5/20 | -39.42% 10/8 |
| 2010年 3月期 | 608 365 7/6 | 358 215 2/2 215 11/27 | 223,800 373,000 7/31 | - | - | +21.44% 6/8 | -12.3% 8/3 |
| 2011年 3月期 | 658 395 2/17 395 2/16 | 352 211 3/15 | 578,400 964,000 5/14 | 226億8564万 | 121億1815万 | +17.44% 12/15 | -39.18% 3/15 |
| 2012年 3月期 | 808 485 7/4 | 478 287 11/25 287 11/24 | 3,184,200 5,307,000 6/15 | 278億5452万 | 164億8298万 | +33.98% 6/15 | -17.19% 8/9 |
| 2013年 3月期 | 897 538 3/21 | 513 308 10/12 | 618,000 1,030,000 3/12 | 308億9841万 | 176億8905万 | +13.88% 3/15 | -9.88% 10/12 |
| 2014年 3月期 | 857 514 5/8 | 635 381 6/17 381 6/14 | 271,800 453,000 12/4 | 295億2004万 | 218億8159万 | +6.25% 9/24 | -14.99% 6/7 |
| 2015年 3月期 | 1,070 642 3/27 | 693 416 4/11 | 385,800 643,000 7/8 | 355億8734万 | 230億5971万 | +13.95% 7/15 | -10.23% 10/17 |
| 2016年 3月期 | 1,162 697 7/30 | 683 410 2/12 | 567,000 945,000 10/23 | 386億3610万 | 227億2712万 | +10.37% 3/15 | -17.79% 2/12 |
| 2017年 3月期 | 1,317 790 2/20 | 703 422 6/24 | 324,000 540,000 2/8 | 437億9128万 | 233億9230万 | +11.91% 2/16 | -14.14% 6/24 |
| 2018年 3月期 | 1,240 744 5/9 | 967 580 9/6 | 355,800 593,000 5/12 | 412億4140万 | 321億5056万 | +12.72% 11/7 | -9.29% 5/31 |
| 2019年 3月期 | 1,378 4,135 12/3 | 997 2,992 4/9 | 221,100 73,700 9/27 | 458億4226万 | 331億7050万 | +10.49% 10/1 | -11.71% 12/25 |
| 2020年 3月期 | 1,317 3,950 12/16 3,950 12/13 | 857 2,570 8/26 | 189,000 63,000 6/21 | 437億9128万 | 284億9204万 | +12.22% 3/27 | -12.94% 3/16 |
| 2021年 3月期 | 1,517 4,550 3/29 4,550 3/19 | 1,045 3,135 4/3 | 134,700 44,900 1/28 | 504億4312万 | 347億5586万 | +7.55% 3/19 | -5.61% 7/31 |
| 2022年 3月期 | 1,790 5,370 11/4 | 1,348 4,045 4/28 | 213,000 71,000 9/16 | 595億3396万 | 448億4448万 | +7.89% 7/13 | -13.91% 4/12 |
| 2023年 3月期 | 1,890 5,670 3/31 | 968 2,905 5/19 | 782,700 260,900 5/31 | 628億5988万 | 322億599万 | +12.06% 2/15 | -17.55% 5/17 |
| 2024年 3月期 | 2,205 3/27 | 1,667 5,000 7/13 | 305,900 10/30 | 733億3653万 | 554億3200万 | +11.36% 3/6 | -11.27% 7/12 |
| 2025年 3月期 | 2,933 1/6 | 1,831 8/5 | 172,700 2/4 | 975億4923万 | 608億9759万 | +14.57% 11/8 | -21.36% 8/5 |
| 2026年 3月期 | 3,635 2/12 | 1,861 4/7 | 256,500 6/20 | 1190億7969万 | 609億6487万 | +11.17% 2/12 | -6.66% 3/23 |
| 最新 | 3,605 2026/9/28 | 257,500 | 1180億9691万 | -1.74% 3,669 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 50%（1.5倍）
- 1985/12/28 vs 1984/12/28
- 2%（1.02倍）
- 1986/12/27 vs 1985/12/28
- -9%（0.91倍）
- 1987/12/28 vs 1986/12/27
- 31%（1.31倍）
- 1988/12/28 vs 1987/12/28
- 83%（1.83倍）
- 1989/12/29 vs 1988/12/28
- 64%（1.64倍）
- 1990/12/28 vs 1989/12/29
- -38%（0.62倍）
- 1991/12/30 vs 1990/12/28
- 16%（1.16倍）
- 1992/12/30 vs 1991/12/30
- -46%（0.54倍）
- 1993/12/30 vs 1992/12/30
- -1%（0.99倍）
- 1994/12/30 vs 1993/12/30
- 53%（1.53倍）
- 1995/12/29 vs 1994/12/30
- 4%（1.04倍）
- 1996/12/30 vs 1995/12/29
- -25%（0.75倍）
- 1997/12/30 vs 1996/12/30
- -52%（0.48倍）
- 1998/12/30 vs 1997/12/30
- -11%（0.89倍）
- 1999/12/30 vs 1998/12/30
- -28%（0.72倍）
- 2000/12/29 vs 1999/12/30
- 27%（1.27倍）
- 2001/12/28 vs 2000/12/29
- -31%（0.69倍）
- 2002/12/30 vs 2001/12/28
- 17%（1.17倍）
- 2003/12/30 vs 2002/12/30
- 93%（1.93倍）
- 2004/12/30 vs 2003/12/30
- 6%（1.06倍）
- 2005/12/30 vs 2004/12/30
- 84%（1.84倍）
- 2006/12/29 vs 2005/12/30
- -3%（0.97倍）
- 2007/12/28 vs 2006/12/29
- -15%（0.85倍）
- 2008/12/30 vs 2007/12/28
- -45%（0.55倍）
- 2009/12/30 vs 2008/12/30
- -8%（0.92倍）
- 2010/12/30 vs 2009/12/30
- 36%（1.36倍）
- 2011/12/30 vs 2010/12/30
- -3%（0.97倍）
- 2012/12/28 vs 2011/12/30
- 26%（1.26倍）
- 2013/12/30 vs 2012/12/28
- 18%（1.18倍）
- 2014/12/30 vs 2013/12/30
- 28%（1.28倍）
- 2015/12/30 vs 2014/12/30
- -11%（0.89倍）
- 2016/12/30 vs 2015/12/30
- 24%（1.24倍）
- 2017/12/29 vs 2016/12/30
- 2%（1.02倍）
- 2018/12/28 vs 2017/12/29
- 3%（1.03倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- 7%（1.07倍）
- 2021/12/30 vs 2020/12/30
- 20%（1.2倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 34%（1.34倍）
- 2024/12/30 vs 2023/12/29
- 47%（1.47倍）
- 2025/12/30 vs 2024/12/30
- 5%（1.05倍）
- 2026/09/28 vs 2025/12/30
- 19%（1.19倍）
- 過去安値
180円（2001/12/20） - 1903%（20.03倍）
3,605円（9/28）
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。
