第一実業（8059）のPER（株価収益率）の推移
- 2010年3月31日
- 38.94倍
- 2011年3月31日
- 7.81倍
- 2012年3月30日
- 8.62倍
- 2013年3月29日
- 8.83倍
- 2014年3月31日
- 9.88倍
- 2015年3月31日
- 11.07倍
- 2016年3月31日
- 10倍
- 2017年3月31日
- 11.14倍
- 2018年3月30日
- 6.95倍
- 2019年3月29日
- 7.64倍
- 2020年3月31日
- 7.54倍
- 2021年3月31日
- 9.4倍
- 2022年3月31日
- 8.52倍
- 2023年3月31日
- 9.41倍
- 2024年3月29日
- 9.05倍
- 2025年3月31日
- 7.82倍
2025/10/31～2026/04/01
株価＆PERの推移
| 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 | ||||||||||
| 04/01 | 3,355 | 3,390 | 3,300 | 3,390 | +4.79% | 24,300 | 1110億5368万 | +1.01% | 11.28 | 1.24 |
| 03/31 | 3,230 | 3,275 | 3,190 | 3,235 | -0.46% | 30,800 | 1059億7601万 | -3.78% | 10.76 | 1.18 |
| 03/30 | 3,195 | 3,260 | 3,150 | 3,250 | -2.55% | 55,200 | 1064億6740万 | -3.62% | 10.81 | 1.19 |
| 03/27 | 3,330 | 3,350 | 3,305 | 3,335 | +0.15% | 34,700 | 1092億5193万 | -1.45% | 11.09 | 1.22 |
| 03/26 | 3,350 | 3,365 | 3,290 | 3,330 | -0.6% | 21,300 | 1090億8813万 | -1.83% | 11.08 | 1.22 |
| 03/25 | 3,265 | 3,385 | 3,265 | 3,350 | +2.6% | 27,300 | 1097億4332万 | -1.41% | 11.14 | 1.22 |
| 03/24 | 3,255 | 3,315 | 3,240 | 3,265 | +2.51% | 30,800 | 1069億5878万 | -4.08% | 10.86 | 1.19 |
| 03/23 | 3,185 | 3,205 | 3,135 | 3,185 | -3.78% | 25,700 | 1043億3805万 | -6.65% | 10.59 | 1.16 |
| 03/19 | 3,325 | 3,370 | 3,310 | 3,310 | -2.5% | 25,700 | 1084億3295万 | -3.47% | 11.01 | 1.21 |
| 03/18 | 3,325 | 3,395 | 3,305 | 3,395 | +3.51% | 15,800 | 1112億1748万 | -1.28% | 11.29 | 1.24 |
| 03/17 | 3,295 | 3,335 | 3,270 | 3,280 | +0.31% | 18,400 | 1074億5017万 | -4.73% | 10.91 | 1.2 |
| 03/16 | 3,270 | 3,320 | 3,245 | 3,270 | +0.31% | 24,000 | 1071億2258万 | -5.16% | 10.88 | 1.19 |
| 03/13 | 3,200 | 3,290 | 3,195 | 3,260 | 0% | 32,300 | 1067億9499万 | -5.53% | 10.84 | 1.19 |
| 03/12 | 3,365 | 3,365 | 3,255 | 3,260 | -3.12% | 45,600 | 1067億9499万 | -5.51% | 10.84 | 1.19 |
| 03/11 | 3,355 | 3,420 | 3,355 | 3,365 | +0.75% | 13,800 | 1102億3470万 | -2.41% | 11.19 | 1.23 |
| 03/10 | 3,345 | 3,405 | 3,285 | 3,340 | +1.98% | 30,700 | 1094億1572万 | -2.94% | 11.11 | 1.22 |
| 03/09 | 3,200 | 3,290 | 3,185 | 3,275 | -3.96% | 43,000 | 1072億8638万 | -4.66% | 10.89 | 1.2 |
| 03/06 | 3,400 | 3,435 | 3,350 | 3,410 | -1.02% | 27,400 | 1117億887万 | -0.61% | 11.34 | 1.24 |
| 03/05 | 3,460 | 3,500 | 3,390 | 3,445 | +3.77% | 42,000 | 1128億5544万 | +0.73% | 11.46 | 1.26 |
| 03/04 | 3,430 | 3,450 | 3,240 | 3,320 | -4.32% | 52,300 | 1087億6054万 | -2.58% | 11.04 | 1.21 |
| 03/03 | 3,495 | 3,565 | 3,465 | 3,470 | -2.25% | 33,600 | 1136億7442万 | +2.03% | 11.54 | 1.27 |
| 03/02 | 3,485 | 3,585 | 3,460 | 3,550 | -0.84% | 30,100 | 1162億9516万 | +4.69% | 11.81 | 1.3 |
| 02/27 | 3,490 | 3,580 | 3,490 | 3,580 | +1.7% | 32,200 | 1172億7793万 | +5.92% | 11.91 | 1.31 |
| 02/26 | 3,540 | 3,550 | 3,500 | 3,520 | +0.28% | 32,600 | 1153億1238万 | +4.64% | 11.71 | 1.28 |
| 02/25 | 3,520 | 3,520 | 3,485 | 3,510 | -1.13% | 30,500 | 1149億8479万 | +4.74% | 11.67 | 1.28 |
| 02/24 | 3,515 | 3,585 | 3,445 | 3,550 | +2.16% | 31,800 | 1162億9516万 | +6.22% | 11.81 | 1.3 |
| 02/20 | 3,520 | 3,530 | 3,465 | 3,475 | -2.39% | 20,200 | 1138億3822万 | +4.29% | 11.56 | 1.27 |
| 02/19 | 3,500 | 3,585 | 3,500 | 3,560 | +1.14% | 13,000 | 1166億2275万 | +7.16% | 11.84 | 1.3 |
| 02/18 | 3,500 | 3,540 | 3,470 | 3,520 | +0.86% | 20,700 | 1153億1238万 | +6.44% | 11.71 | 1.28 |
| 02/17 | 3,500 | 3,515 | 3,465 | 3,490 | +0.14% | 19,800 | 1143億2960万 | +6.05% | 11.61 | 1.27 |
| 02/16 | 3,500 | 3,510 | 3,455 | 3,485 | 0% | 23,100 | 1141億6581万 | +6.38% | 11.59 | 1.27 |
| 02/13 | 3,570 | 3,580 | 3,425 | 3,485 | -3.33% | 30,900 | 1141億6581万 | +6.93% | 11.59 | 1.27 |
| 02/12 | 3,550 | 3,635 | 3,525 | 3,605 | +1.55% | 45,200 | 1180億9691万 | +11.16% | 11.99 | 1.32 |
| 02/10 | 3,535 | 3,570 | 3,520 | 3,550 | +1.57% | 25,500 | 1162億9516万 | +10.18% | 11.81 | 1.3 |
| 02/09 | 3,475 | 3,510 | 3,415 | 3,495 | +2.79% | 33,800 | 1144億9340万 | +9.12% | 11.63 | 1.28 |
| 02/06 | 3,315 | 3,400 | 3,295 | 3,400 | +1.64% | 40,700 | 1113億8128万 | +6.78% | 11.31 | 1.24 |
| 02/05 | 3,285 | 3,380 | 3,240 | 3,345 | +3.24% | 59,100 | 1095億7952万 | +5.55% | 11.13 | 1.22 |
| 02/04 | 3,230 | 3,290 | 3,105 | 3,240 | +0.47% | 83,400 | 1061億3980万 | +2.73% | 10.78 | 1.18 |
| 02/03 | 3,190 | 3,270 | 3,190 | 3,225 | +1.42% | 34,200 | 1056億4842万 | +2.61% | 10.73 | 1.18 |
| 02/02 | 3,200 | 3,235 | 3,170 | 3,180 | 0% | 22,300 | 1041億7425万 | +1.53% | 10.58 | 1.16 |
| 01/30 | 3,170 | 3,190 | 3,145 | 3,180 | +0.16% | 24,700 | 1041億7425万 | +1.83% | 10.58 | 1.16 |
| 01/29 | 3,135 | 3,220 | 3,090 | 3,175 | +1.11% | 43,100 | 1040億1046万 | +1.93% | 10.56 | 1.16 |
| 01/28 | 3,140 | 3,170 | 3,105 | 3,140 | 0% | 33,800 | 1028億6388万 | +1.09% | 10.44 | 1.15 |
| 01/27 | 3,135 | 3,165 | 3,120 | 3,140 | -0.48% | 22,400 | 1028億6388万 | +1.39% | 10.44 | 1.15 |
| 01/26 | 3,190 | 3,190 | 3,155 | 3,155 | -2.17% | 28,500 | 1033億5527万 | +2.27% | 10.49 | 1.15 |
| 01/23 | 3,235 | 3,275 | 3,225 | 3,225 | -1.23% | 14,400 | 1056億4842万 | +4.98% | 10.73 | 1.18 |
| 01/22 | 3,185 | 3,275 | 3,185 | 3,265 | +2.51% | 29,800 | 1069億5878万 | +6.73% | 10.86 | 1.19 |
| 01/21 | 3,125 | 3,220 | 3,125 | 3,185 | 0% | 26,700 | 1043億3805万 | +4.6% | 10.59 | 1.16 |
| 01/20 | 3,270 | 3,270 | 3,185 | 3,185 | -3.34% | 37,600 | 1043億3805万 | +5.12% | 10.59 | 1.16 |
| 01/19 | 3,300 | 3,315 | 3,255 | 3,295 | -0.15% | 17,800 | 1079億4156万 | +9.18% | 10.96 | 1.2 |
| 01/16 | 3,250 | 3,300 | 3,215 | 3,300 | +2.17% | 19,400 | 1081億536万 | +10% | 10.98 | 1.2 |
| 01/15 | 3,175 | 3,230 | 3,150 | 3,230 | +1.89% | 32,600 | 1058億1221万 | +8.24% | 10.74 | 1.18 |
| 01/14 | 3,120 | 3,175 | 3,120 | 3,170 | +1.28% | 19,300 | 1038億4666万 | +6.81% | 10.54 | 1.16 |
| 01/13 | 3,135 | 3,180 | 3,115 | 3,130 | +0.48% | 38,400 | 1025億3629万 | +5.78% | 10.41 | 1.14 |
| 01/09 | 3,060 | 3,115 | 3,060 | 3,115 | +2.13% | 16,800 | 1020億4490万 | +5.66% | 10.36 | 1.14 |
| 01/08 | 3,070 | 3,100 | 3,050 | 3,050 | -1.29% | 29,700 | 999億1556万 | +3.81% | 10.14 | 1.11 |
| 01/07 | 3,065 | 3,110 | 3,045 | 3,090 | +0.32% | 19,900 | 1012億2592万 | +5.35% | 10.28 | 1.13 |
| 01/06 | 3,080 | 3,115 | 3,060 | 3,080 | +0.16% | 36,600 | 1008億9833万 | +5.19% | 10.24 | 1.12 |
| 01/05 | 3,075 | 3,075 | 3,020 | 3,075 | +1.49% | 58,400 | 1007億3454万 | +5.24% | 10.23 | 1.12 |
| 2025 | ||||||||||
| 12/30 | 3,010 | 3,035 | 2,991 | 3,030 | +0.66% | 16,900 | 992億6037万 | +4.02% | 10.08 | 1.11 |
| 12/29 | 3,010 | 3,020 | 2,977 | 3,010 | +0.97% | 30,700 | 986億519万 | +3.69% | 10.01 | 1.1 |
| 12/26 | 2,986 | 2,995 | 2,959 | 2,981 | +0.51% | 15,300 | 976億5517万 | +3.01% | 9.92 | 1.09 |
| 12/25 | 2,950 | 2,975 | 2,950 | 2,966 | +0.61% | 8,400 | 971億6378万 | +2.81% | 9.87 | 1.08 |
| 12/24 | 2,950 | 2,973 | 2,935 | 2,948 | -0.47% | 10,800 | 965億7412万 | +2.57% | 9.81 | 1.08 |
| 12/23 | 2,978 | 2,991 | 2,960 | 2,962 | -0.54% | 15,000 | 970億3275万 | +3.35% | 9.85 | 1.08 |
| 12/22 | 2,959 | 2,987 | 2,952 | 2,978 | +1.15% | 14,600 | 975億5689万 | +4.2% | 9.91 | 1.09 |
| 12/19 | 2,939 | 2,970 | 2,914 | 2,944 | +1.17% | 27,100 | 964億4308万 | +3.26% | 9.79 | 1.07 |
| 12/18 | 2,856 | 2,914 | 2,826 | 2,910 | +1.89% | 43,200 | 953億2927万 | +2.25% | 9.68 | 1.06 |
| 12/17 | 2,854 | 2,860 | 2,812 | 2,856 | +0.85% | 23,300 | 935億6027万 | +0.56% | 9.5 | 1.04 |
| 12/16 | 2,866 | 2,875 | 2,831 | 2,832 | -2.34% | 19,500 | 927億7405万 | -0.18% | 9.42 | 1.03 |
| 12/15 | 2,896 | 2,923 | 2,856 | 2,900 | +0.21% | 35,600 | 950億168万 | +2.22% | 9.65 | 1.06 |
| 12/12 | 2,873 | 2,911 | 2,858 | 2,894 | +2.52% | 33,800 | 948億512万 | +2.08% | 9.63 | 1.06 |
| 12/11 | 2,861 | 2,894 | 2,823 | 2,823 | -1.84% | 16,100 | 924億7922万 | -0.39% | 9.39 | 1.03 |
| 12/10 | 2,856 | 2,891 | 2,837 | 2,876 | +0.7% | 15,700 | 942億1545万 | +1.81% | 9.57 | 1.05 |
| 12/09 | 2,872 | 2,913 | 2,840 | 2,856 | -1.52% | 20,300 | 935億6027万 | +1.46% | 9.5 | 1.04 |
| 12/08 | 2,835 | 2,911 | 2,835 | 2,900 | +2.33% | 22,300 | 950億168万 | +3.39% | 9.65 | 1.06 |
| 12/05 | 2,911 | 2,911 | 2,823 | 2,834 | -3.24% | 45,800 | 928億3957万 | +1.43% | 9.43 | 1.03 |
| 12/04 | 2,861 | 2,943 | 2,856 | 2,929 | +2.41% | 28,700 | 959億5169万 | +5.13% | 9.74 | 1.07 |
| 12/03 | 2,860 | 2,887 | 2,840 | 2,860 | +0.07% | 23,000 | 936億9131万 | +3.06% | 9.51 | 1.04 |
| 12/02 | 2,922 | 2,922 | 2,858 | 2,858 | -2.19% | 16,600 | 936億2579万 | +3.03% | 9.51 | 1.04 |
| 12/01 | 2,980 | 2,999 | 2,903 | 2,922 | -1.78% | 31,000 | 957億2238万 | +5.56% | 9.72 | 1.07 |
| 11/28 | 2,932 | 2,999 | 2,916 | 2,975 | +1.47% | 27,500 | 974億5862万 | +7.79% | 9.9 | 1.09 |
| 11/27 | 2,846 | 2,933 | 2,815 | 2,932 | +3.02% | 37,200 | 960億4997万 | +6.66% | 9.75 | 1.07 |
| 11/26 | 2,820 | 2,851 | 2,815 | 2,846 | +2.37% | 25,600 | 932億3268万 | +3.87% | 9.47 | 1.04 |
| 11/25 | 2,809 | 2,821 | 2,766 | 2,780 | -0.68% | 14,100 | 910億7057万 | +1.61% | 9.25 | 1.01 |
| 11/21 | 2,700 | 2,810 | 2,700 | 2,799 | +2.3% | 29,700 | 916億9300万 | +2.53% | 9.31 | 1.02 |
| 11/20 | 2,712 | 2,755 | 2,704 | 2,736 | +0.88% | 14,300 | 896億2917万 | +0.4% | 9.1 | 1 |
| 11/19 | 2,742 | 2,766 | 2,691 | 2,712 | -1.09% | 16,400 | 888億4295万 | -0.44% | 9.02 | 0.99 |
| 11/18 | 2,760 | 2,764 | 2,730 | 2,742 | -0.9% | 19,400 | 898億2572万 | +0.73% | 9.12 | 1 |
| 11/17 | 2,753 | 2,798 | 2,753 | 2,767 | -1% | 13,700 | 906億4470万 | +1.73% | 9.2 | 1.01 |
| 11/14 | 2,795 | 2,812 | 2,765 | 2,795 | -0.5% | 11,800 | 915億6196万 | +2.72% | 9.3 | 1.02 |
| 11/13 | 2,790 | 2,822 | 2,790 | 2,809 | +1.48% | 11,600 | 920億2059万 | +3.27% | 9.34 | 1.03 |
| 11/12 | 2,784 | 2,816 | 2,765 | 2,768 | -0.57% | 19,000 | 906億7746万 | +1.84% | 9.21 | 1.01 |
| 11/11 | 2,803 | 2,827 | 2,732 | 2,784 | -1.63% | 23,500 | 912億161万 | +2.47% | 9.26 | 1.02 |
| 11/10 | 2,835 | 2,845 | 2,800 | 2,830 | -0.25% | 25,700 | 927億853万 | +4.27% | 9.41 | 1.03 |
| 11/07 | 2,812 | 2,840 | 2,751 | 2,837 | -1.53% | 49,000 | 929億3785万 | +4.8% | 9.44 | 1.04 |
| 11/06 | 2,650 | 2,882 | 2,630 | 2,881 | +11.02% | 97,600 | 943億7925万 | +6.74% | 9.58 | 1.05 |
| 11/05 | 2,625 | 2,645 | 2,540 | 2,595 | -1.33% | 59,200 | 850億1012万 | -3.6% | 8.63 | 0.95 |
| 11/04 | 2,602 | 2,675 | 2,599 | 2,630 | +0.57% | 28,800 | 861億5669万 | -2.56% | 8.75 | 0.96 |
| 10/31 | 2,616 | 2,640 | 2,572 | 2,615 | -0.23% | 37,800 | 856億6530万 | -3.36% | 8.7 | 0.95 |
年初来
| 年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 | ||||
|---|---|---|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 | PER | |
| 2010年 3月期 | 608 365 7/6 | 358 215 2/2 215 11/27 | 223,800 373,000 7/31 | 57.77 | 34.03 | 0.97 | 0.57 | - | - | 38.94倍 3/31 |
| 2011年 3月期 | 658 395 2/17 395 2/16 | 352 211 3/15 | 578,400 964,000 5/14 | 9.27 | 4.95 | 0.97 | 0.52 | 226億8564万 | 121億1815万 | 7.81倍 3/31 |
| 2012年 3月期 | 808 485 7/4 | 478 287 11/25 287 11/24 | 3,184,200 5,307,000 6/15 | 10.17 | 6.02 | 1.05 | 0.62 | 278億5452万 | 159億898万 | 8.62倍 3/30 |
| 2013年 3月期 | 897 538 3/21 | 513 308 10/12 | 618,000 1,030,000 3/12 | 9.78 | 5.6 | 1.03 | 0.59 | 298億2241万 | 170億7305万 | 8.83倍 3/29 |
| 2014年 3月期 | 857 514 5/8 | 635 381 6/17 381 6/14 | 271,800 453,000 12/4 | 11.07 | 8.2 | 0.88 | 0.65 | 284億9204万 | 211億1959万 | 9.88倍 3/31 |
| 2015年 3月期 | 1,070 642 3/27 | 693 416 4/11 | 385,800 643,000 7/8 | 11.79 | 7.64 | 0.97 | 0.63 | 355億8734万 | 230億5971万 | 11.07倍 3/31 |
| 2016年 3月期 | 1,162 697 7/30 | 683 410 2/12 | 567,000 945,000 10/23 | 14.16 | 8.33 | 1.04 | 0.61 | 386億3610万 | 227億2712万 | 10倍 3/31 |
| 2017年 3月期 | 1,317 790 2/20 | 703 422 6/24 | 324,000 540,000 2/8 | 12.65 | 6.76 | 1.09 | 0.58 | 437億9128万 | 233億9230万 | 11.14倍 3/31 |
| 2018年 3月期 | 1,240 744 5/9 | 967 580 9/6 | 355,800 593,000 5/12 | 8.38 | 6.53 | 0.92 | 0.72 | 412億4140万 | 321億5056万 | 6.95倍 3/30 |
| 2019年 3月期 | 1,378 4,135 12/3 | 997 2,992 4/9 | 221,100 73,700 9/27 | 9.89 | 7.15 | 0.97 | 0.7 | 458億4226万 | 331億7050万 | 7.64倍 3/29 |
| 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 | 8.66 | 5.63 | 0.87 | 0.57 | 437億9128万 | 284億9204万 | 7.54倍 3/31 |
| 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 | 10.23 | 7.05 | 0.91 | 0.62 | 504億4312万 | 347億5586万 | 9.4倍 3/31 |
| 2022年 3月期 | 1,790 5,370 11/4 | 1,348 4,045 4/28 | 213,000 71,000 9/16 | 10.72 | 8.07 | 0.98 | 0.74 | 595億3396万 | 448億4448万 | 8.52倍 3/31 |
| 2023年 3月期 | 1,890 5,670 3/31 | 968 2,905 5/19 | 782,700 260,900 5/31 | 9.58 | 4.91 | 0.94 | 0.48 | 628億5988万 | 322億599万 | 9.41倍 3/31 |
| 2024年 3月期 | 2,205 3/27 | 1,667 5,000 7/13 | 305,900 10/30 | 9.37 | 7.08 | 0.95 | 0.72 | 733億3653万 | 554億3200万 | 9.05倍 3/29 |
| 2025年 3月期 | 2,933 1/6 | 1,831 8/5 | 172,700 2/4 | 10.53 | 6.57 | 1.17 | 0.73 | 975億4923万 | 608億9759万 | 7.82倍 3/31 |
| 最新 | 3,390 2026/4/1 | 24,300 | 11.28 予想 | 1.24 実績 | 1110億5368万 | - | ||||
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。
