ファースト住建（8917）の時価総額の推移
- 2010年10月29日
- 107億8220万
- 2011年10月31日
- 99億7100万
- 2012年10月31日
- 141億6379万
- 2013年10月31日
- 208億4052万
- 2014年10月31日
- 172億5935万
- 2015年10月30日
- 181億1165万
- 2016年10月31日
- 192億2442万
- 2017年10月31日
- 250億8154万
- 2018年10月31日
- 166億1030万
- 2019年10月31日
- 185億9479万
- 2020年10月30日
- 136億8729万
- 2021年10月29日
- 169億6669万
- 2022年10月31日
- 144億7935万
- 2023年10月31日
- 152億193万
- 2024年10月31日
- 144億23万
- 2025年10月31日
- 154億9973万
2026/01/05～2026/06/03
株価＆時価総額の推移
| 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 | ||||||||||
| 06/03 | 1,011 | 1,030 | 1,009 | 1,027 | +1.48% | 41,800 | 173億5825万 | -3.3% | 9.53 | 0.35 |
| 06/02 | 1,015 | 1,020 | 1,008 | 1,012 | -0.2% | 23,200 | 171億472万 | -5.24% | 9.39 | 0.35 |
| 06/01 | 1,045 | 1,045 | 1,014 | 1,014 | -3.43% | 27,200 | 171億3852万 | -5.67% | 9.41 | 0.35 |
| 05/29 | 1,063 | 1,070 | 1,050 | 1,050 | -0.94% | 17,900 | 177億4699万 | -2.96% | 9.74 | 0.36 |
| 05/28 | 1,043 | 1,061 | 1,042 | 1,060 | +1.63% | 19,800 | 179億1601万 | -2.57% | 9.83 | 0.36 |
| 05/27 | 1,030 | 1,045 | 1,025 | 1,043 | +1.36% | 42,000 | 176億2868万 | -4.66% | 9.67 | 0.36 |
| 05/26 | 1,028 | 1,037 | 1,028 | 1,029 | +0.29% | 16,300 | 173億9205万 | -6.45% | 9.54 | 0.35 |
| 05/25 | 1,035 | 1,036 | 1,022 | 1,026 | -0.58% | 23,100 | 173億4134万 | -7.32% | 9.52 | 0.35 |
| 05/22 | 1,045 | 1,048 | 1,031 | 1,032 | -1.15% | 19,600 | 174億4276万 | -7.36% | 9.57 | 0.35 |
| 05/21 | 1,038 | 1,052 | 1,038 | 1,044 | +0.77% | 12,200 | 176億4558万 | -6.87% | 9.68 | 0.36 |
| 05/20 | 1,047 | 1,047 | 1,028 | 1,036 | -0.38% | 22,000 | 175億1036万 | -8.07% | 9.61 | 0.35 |
| 05/19 | 1,030 | 1,050 | 1,030 | 1,040 | +0.97% | 29,200 | 175億7797万 | -8.29% | 9.65 | 0.36 |
| 05/18 | 1,050 | 1,050 | 1,019 | 1,030 | -2.37% | 44,300 | 174億895万 | -9.73% | 9.55 | 0.35 |
| 05/15 | 1,060 | 1,067 | 1,049 | 1,055 | -0.47% | 24,500 | 178億3150万 | -8.18% | 9.79 | 0.36 |
| 05/14 | 1,074 | 1,074 | 1,053 | 1,060 | -1.03% | 22,900 | 179億1601万 | -8.23% | 9.83 | 0.36 |
| 05/13 | 1,065 | 1,079 | 1,062 | 1,071 | +0.56% | 26,900 | 181億193万 | -7.67% | 9.93 | 0.37 |
| 05/12 | 1,070 | 1,081 | 1,061 | 1,065 | -0.28% | 36,800 | 180億52万 | -8.58% | 9.88 | 0.36 |
| 05/11 | 1,061 | 1,070 | 1,061 | 1,068 | +0.95% | 39,700 | 180億5122万 | -8.72% | 9.91 | 0.37 |
| 05/08 | 1,086 | 1,086 | 1,058 | 1,058 | -2.31% | 54,400 | 178億8221万 | -9.88% | 9.81 | 0.36 |
| 05/07 | 1,087 | 1,088 | 1,072 | 1,083 | -0.37% | 65,600 | 183億475万 | -8.06% | 10.05 | 0.37 |
| 05/01 | 1,103 | 1,105 | 1,080 | 1,087 | -1.63% | 57,300 | 183億7236万 | -8.04% | 10.08 | 0.37 |
| 04/30 | 1,113 | 1,113 | 1,096 | 1,105 | -1.6% | 69,500 | 186億7659万 | -6.75% | 10.25 | 0.38 |
| 04/28 | 1,121 | 1,140 | 1,116 | 1,123 | -4.02% | 116,800 | 189億8083万 | -5.47% | 10.42 | 0.38 |
| 04/27 | 1,173 | 1,180 | 1,167 | 1,170 | +0.69% | 111,800 | 197億7522万 | -1.6% | 10.85 | 0.4 |
| 04/24 | 1,166 | 1,170 | 1,162 | 1,162 | -0.6% | 62,200 | 196億4000万 | -2.11% | 10.78 | 0.4 |
| 04/23 | 1,190 | 1,194 | 1,162 | 1,169 | -1.76% | 58,900 | 197億5832万 | -1.6% | 10.84 | 0.4 |
| 04/22 | 1,197 | 1,197 | 1,190 | 1,190 | -0.58% | 37,900 | 201億1326万 | +0.08% | 11.04 | 0.41 |
| 04/21 | 1,202 | 1,203 | 1,197 | 1,197 | -0.08% | 26,200 | 202億3157万 | +0.76% | 11.1 | 0.41 |
| 04/20 | 1,200 | 1,203 | 1,197 | 1,198 | +0.08% | 26,900 | 202億4847万 | +0.93% | 11.11 | 0.41 |
| 04/17 | 1,201 | 1,202 | 1,197 | 1,197 | -0.25% | 38,600 | 202億3157万 | +0.93% | 11.1 | 0.41 |
| 04/16 | 1,201 | 1,206 | 1,200 | 1,200 | 0% | 20,100 | 202億8228万 | +1.18% | 11.13 | 0.41 |
| 04/15 | 1,208 | 1,210 | 1,200 | 1,200 | 0% | 32,700 | 202億8228万 | +1.18% | 11.13 | 0.41 |
| 04/14 | 1,215 | 1,218 | 1,200 | 1,200 | -0.91% | 73,100 | 202億8228万 | +1.1% | 11.13 | 0.41 |
| 04/13 | 1,209 | 1,214 | 1,203 | 1,211 | +0.67% | 50,700 | 204億6820万 | +2.02% | 11.23 | 0.41 |
| 04/10 | 1,218 | 1,220 | 1,203 | 1,203 | -0.91% | 62,800 | 203億3298万 | +1.35% | 11.16 | 0.41 |
| 04/09 | 1,219 | 1,222 | 1,210 | 1,214 | -0.08% | 68,600 | 205億1890万 | +2.1% | 11.26 | 0.42 |
| 04/08 | 1,220 | 1,222 | 1,214 | 1,215 | +0.16% | 57,100 | 205億3580万 | +2.36% | 11.27 | 0.42 |
| 04/07 | 1,218 | 1,219 | 1,205 | 1,213 | +0.25% | 64,800 | 205億200万 | +2.1% | 11.25 | 0.41 |
| 04/06 | 1,210 | 1,218 | 1,203 | 1,210 | +0.83% | 81,600 | 204億5129万 | +1.77% | 11.22 | 0.41 |
| 04/03 | 1,189 | 1,205 | 1,189 | 1,200 | +1.01% | 34,400 | 202億8228万 | +0.76% | 11.13 | 0.41 |
| 04/02 | 1,186 | 1,209 | 1,184 | 1,188 | +0.25% | 58,400 | 200億7945万 | -0.42% | 11.02 | 0.41 |
| 04/01 | 1,181 | 1,190 | 1,170 | 1,185 | +1.8% | 50,000 | 200億2875万 | -0.75% | 10.99 | 0.41 |
| 03/31 | 1,163 | 1,171 | 1,156 | 1,164 | -0.09% | 57,200 | 196億7381万 | -2.68% | 10.8 | 0.4 |
| 03/30 | 1,160 | 1,179 | 1,148 | 1,165 | -0.77% | 50,700 | 196億9071万 | -2.84% | 10.81 | 0.4 |
| 03/27 | 1,178 | 1,187 | 1,170 | 1,174 | +0.43% | 44,100 | 198億4283万 | -2.33% | 10.89 | 0.4 |
| 03/26 | 1,177 | 1,177 | 1,168 | 1,169 | -0.51% | 14,000 | 197億5832万 | -2.99% | 10.84 | 0.4 |
| 03/25 | 1,171 | 1,181 | 1,170 | 1,175 | +2% | 13,700 | 198億5973万 | -2.73% | 10.9 | 0.4 |
| 03/24 | 1,150 | 1,162 | 1,138 | 1,152 | +1.77% | 19,400 | 194億7098万 | -4.87% | 10.69 | 0.39 |
| 03/23 | 1,166 | 1,166 | 1,132 | 1,132 | -3.66% | 28,000 | 191億3295万 | -6.75% | 10.5 | 0.39 |
| 03/19 | 1,198 | 1,198 | 1,170 | 1,175 | -1.18% | 24,900 | 198億5973万 | -3.61% | 10.9 | 0.4 |
| 03/18 | 1,176 | 1,192 | 1,176 | 1,189 | +1.36% | 9,800 | 200億9635万 | -2.62% | 11.03 | 0.41 |
| 03/17 | 1,185 | 1,189 | 1,173 | 1,173 | +0.26% | 9,600 | 198億2592万 | -3.93% | 10.88 | 0.4 |
| 03/16 | 1,176 | 1,183 | 1,164 | 1,170 | -1.18% | 12,600 | 197億7522万 | -4.33% | 10.85 | 0.4 |
| 03/13 | 1,175 | 1,188 | 1,164 | 1,184 | -0.17% | 23,700 | 200億1184万 | -3.27% | 10.98 | 0.4 |
| 03/12 | 1,206 | 1,206 | 1,184 | 1,186 | -2.39% | 18,100 | 200億4565万 | -3.1% | 11 | 0.41 |
| 03/11 | 1,220 | 1,227 | 1,215 | 1,215 | +0.5% | 11,000 | 205億3580万 | -0.74% | 11.27 | 0.42 |
| 03/10 | 1,223 | 1,223 | 1,194 | 1,209 | +1.34% | 29,100 | 204億3439万 | -1.14% | 11.21 | 0.41 |
| 03/09 | 1,210 | 1,210 | 1,182 | 1,193 | -3.01% | 51,100 | 201億6396万 | -2.29% | 11.07 | 0.41 |
| 03/06 | 1,212 | 1,234 | 1,212 | 1,230 | -0.32% | 22,800 | 207億8933万 | +0.82% | 11.41 | 0.42 |
| 03/05 | 1,220 | 1,240 | 1,211 | 1,234 | +4.4% | 32,400 | 208億5694万 | +1.4% | 11.45 | 0.42 |
| 03/04 | 1,205 | 1,214 | 1,180 | 1,182 | -3.9% | 31,600 | 199億7804万 | -2.72% | 10.96 | 0.4 |
| 03/03 | 1,261 | 1,263 | 1,230 | 1,230 | -1.84% | 19,800 | 207億8933万 | +1.23% | 11.41 | 0.42 |
| 03/02 | 1,251 | 1,259 | 1,237 | 1,253 | -0.56% | 32,300 | 211億7808万 | +3.3% | 11.62 | 0.43 |
| 02/27 | 1,236 | 1,260 | 1,226 | 1,260 | +2.27% | 26,900 | 212億9639万 | +4.05% | 11.69 | 0.43 |
| 02/26 | 1,225 | 1,234 | 1,225 | 1,232 | +0.82% | 15,800 | 208億2314万 | +1.99% | 11.43 | 0.42 |
| 02/25 | 1,227 | 1,233 | 1,220 | 1,222 | -0.65% | 24,300 | 206億5412万 | +1.33% | 11.33 | 0.42 |
| 02/24 | 1,240 | 1,240 | 1,218 | 1,230 | -0.65% | 19,600 | 207億8933万 | +2.07% | 11.41 | 0.42 |
| 02/20 | 1,244 | 1,244 | 1,235 | 1,238 | -0.56% | 18,600 | 209億2455万 | +2.91% | 11.48 | 0.42 |
| 02/19 | 1,246 | 1,248 | 1,242 | 1,245 | 0% | 11,100 | 210億4286万 | +3.66% | 11.55 | 0.43 |
| 02/18 | 1,246 | 1,250 | 1,244 | 1,245 | -0.08% | 9,700 | 210億4286万 | +3.84% | 11.55 | 0.43 |
| 02/17 | 1,253 | 1,256 | 1,241 | 1,246 | -0.56% | 11,600 | 210億5976万 | +4.18% | 11.56 | 0.43 |
| 02/16 | 1,245 | 1,257 | 1,231 | 1,253 | +1.54% | 24,900 | 211億7808万 | +4.94% | 11.62 | 0.43 |
| 02/13 | 1,240 | 1,248 | 1,229 | 1,234 | -0.24% | 20,100 | 208億5694万 | +3.61% | 11.45 | 0.42 |
| 02/12 | 1,220 | 1,245 | 1,220 | 1,237 | +1.14% | 23,400 | 209億765万 | +4.04% | 11.47 | 0.42 |
| 02/10 | 1,204 | 1,229 | 1,204 | 1,223 | +1.33% | 22,200 | 206億7102万 | +3.12% | 11.34 | 0.42 |
| 02/09 | 1,215 | 1,222 | 1,206 | 1,207 | -0.25% | 17,900 | 204億59万 | +1.94% | 11.2 | 0.41 |
| 02/06 | 1,203 | 1,210 | 1,197 | 1,210 | +0.5% | 17,100 | 204億5129万 | +2.37% | 11.22 | 0.41 |
| 02/05 | 1,190 | 1,210 | 1,185 | 1,204 | +1.43% | 34,900 | 203億4988万 | +1.95% | 11.17 | 0.41 |
| 02/04 | 1,185 | 1,190 | 1,184 | 1,187 | +0.17% | 10,700 | 200億6255万 | +0.68% | 11.01 | 0.41 |
| 02/03 | 1,176 | 1,189 | 1,176 | 1,185 | +0.77% | 5,300 | 200億2875万 | +0.59% | 10.99 | 0.41 |
| 02/02 | 1,178 | 1,184 | 1,172 | 1,176 | +0.51% | 15,200 | 198億7663万 | 0% | 10.91 | 0.4 |
| 01/30 | 1,165 | 1,177 | 1,154 | 1,170 | +1.3% | 14,100 | 197億7522万 | -0.43% | 10.85 | 0.4 |
| 01/29 | 1,160 | 1,160 | 1,148 | 1,155 | -0.43% | 19,100 | 195億2169万 | -1.62% | 10.71 | 0.39 |
| 01/28 | 1,185 | 1,185 | 1,157 | 1,160 | -1.61% | 20,100 | 196億620万 | -1.11% | 10.76 | 0.4 |
| 01/27 | 1,184 | 1,186 | 1,179 | 1,179 | -0.67% | 6,900 | 199億2734万 | +0.68% | 10.94 | 0.4 |
| 01/26 | 1,194 | 1,195 | 1,184 | 1,187 | -0.67% | 12,100 | 200億6255万 | +1.54% | 11.01 | 0.41 |
| 01/23 | 1,193 | 1,195 | 1,187 | 1,195 | +0.5% | 10,000 | 201億9777万 | +2.49% | 11.08 | 0.41 |
| 01/22 | 1,187 | 1,198 | 1,183 | 1,189 | +0.51% | 23,700 | 200億9635万 | +2.06% | 11.03 | 0.41 |
| 01/21 | 1,182 | 1,184 | 1,176 | 1,183 | -0.17% | 17,100 | 199億9494万 | +1.72% | 10.97 | 0.4 |
| 01/20 | 1,197 | 1,197 | 1,184 | 1,185 | -1% | 10,100 | 200億2875万 | +2.07% | 10.99 | 0.41 |
| 01/19 | 1,194 | 1,197 | 1,188 | 1,197 | +0.59% | 35,400 | 202億3157万 | +3.19% | 11.1 | 0.41 |
| 01/16 | 1,181 | 1,190 | 1,177 | 1,190 | +0.68% | 22,700 | 201億1326万 | +2.67% | 11.04 | 0.41 |
| 01/15 | 1,184 | 1,189 | 1,180 | 1,182 | -0.25% | 19,300 | 199億7804万 | +2.07% | 10.96 | 0.4 |
| 01/14 | 1,189 | 1,197 | 1,185 | 1,185 | -0.34% | 27,000 | 200億2875万 | +2.51% | 10.99 | 0.41 |
| 01/13 | 1,182 | 1,189 | 1,182 | 1,189 | +0.85% | 15,100 | 200億9635万 | +2.94% | 11.03 | 0.41 |
| 01/09 | 1,177 | 1,183 | 1,176 | 1,179 | +0.08% | 12,300 | 199億2734万 | +2.25% | 10.94 | 0.4 |
| 01/08 | 1,180 | 1,182 | 1,177 | 1,178 | -0.59% | 9,300 | 199億1043万 | +2.26% | 10.93 | 0.4 |
| 01/07 | 1,177 | 1,189 | 1,175 | 1,185 | +0.68% | 25,000 | 200億2875万 | +2.95% | 10.99 | 0.41 |
| 01/06 | 1,162 | 1,177 | 1,162 | 1,177 | +1.29% | 17,100 | 198億9353万 | +2.17% | 10.92 | 0.4 |
| 01/05 | 1,170 | 1,177 | 1,162 | 1,162 | -0.6% | 20,500 | 196億4000万 | +0.87% | 10.78 | 0.4 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 10月期 | 755 4/27 | 539 3/11 | 153,600 12/14 | - | - | 107億8220万 10/29 |
| 2011年 10月期 | 913 1/4 | 536 8/9 | 223,300 3/15 | 154億2970万 | 90億5840万 | 99億7100万 10/31 |
| 2012年 10月期 | 909 10/5 | 523 11/17 | 2,236,700 12/22 | 153億6210万 | 88億3870万 | 141億6379万 10/31 |
| 2013年 10月期 | 1,810 5/1 4/25 | 760 11/14 11/12 | 143,300 4/5 | 305億8900万 | 128億4400万 | 208億4052万 10/31 |
| 2014年 10月期 | 1,550 4/7 4/3 | 1,161 10/29 | 173,300 10/28 | 261億9794万 | 196億2310万 | 172億5935万 10/31 |
| 2015年 10月期 | 1,600 4/10 | 1,130 8/25 | 238,100 4/24 | 270億4304万 | 190億9914万 | 181億1165万 10/30 |
| 2016年 10月期 | 1,389 10/31 | 1,150 6/24 2/12 | 156,800 4/25 | 234億7673万 | 194億3718万 | 192億2442万 10/31 |
| 2017年 10月期 | 1,860 10/12 | 1,368 2/8 | 115,100 4/25 | 314億3753万 | 231億2179万 | 250億8154万 10/31 |
| 2018年 10月期 | 1,842 11/9 | 1,108 10/29 | 428,900 10/29 | 311億3329万 | 187億2730万 | 166億1030万 10/31 |
| 2019年 10月期 | 1,375 10/9 | 1,074 6/3 | 263,100 10/29 | 232億4011万 | 181億5264万 | 185億9479万 10/31 |
| 2020年 10月期 | 1,356 11/12 | 683 3/17 | 304,100 4/27 | 229億1897万 | 115億4399万 | 136億8729万 10/30 |
| 2021年 10月期 | 1,418 4/8 | 976 11/19 | 401,800 4/27 | 239億6689万 | 164億9625万 | 169億6669万 10/29 |
| 2022年 10月期 | 1,254 11/24 | 1,037 10/31 | 252,400 10/28 | 211億9498万 | 175億2727万 | 144億7935万 10/31 |
| 2023年 10月期 | 1,274 9/28 | 990 12/28 12/7 他2件 | 356,500 4/27 | 215億3302万 | 167億3288万 | 152億193万 10/31 |
| 2024年 10月期 | 1,199 4/1 | 902 8/5 | 529,200 4/25 | 202億6537万 | 152億4551万 | 144億23万 10/31 |
| 2025年 10月期 | 1,266 9/18 9/17 | 960 1/17 | 423,700 9/5 | 213億9780万 | 162億2582万 | 154億9973万 10/31 |
| 最新 | 1,027 2026/6/3 | 41,800 | 173億5825万 | |||
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。
