- 8917
- 2026/10/27
- 時価
- 182億円
- PER 予
- 10.02倍
- 2010年以降
- 3.36-12.27倍
（2010-2025年） - PBR
- 0.36倍
- 2010年以降
- 0.28-1.23倍
（2010-2025年） - 配当 予
- 3.98%
- ROE 予
- 3.63%
- ROA 予
- 2.43%
- 資料
- Link
- CSV,JSON
ファースト住建（8917）の株価チャート
株価
10/27
- 前日 (10/26)
- 1,081
- 始値
- 1,084
- 高値
- 1,085
- 安値
- 1,080
- 終値 -0.09%
- 1,080
- 出来高 -7.96%
- 42,800
乖離率
- 株価（5日）
移動平均値 - -0.09%
1,081 - 株価（25日）
移動平均値 - +0.09%
1,079 - 出来高（5日）
移動平均値 - +34.85%
31,740
2026/06/02～2026/10/27
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 | ||||||||||
| 10/27 | 1,084 | 1,085 | 1,080 | 1,080 | -0.09% | 42,800 | - | +0.09% | - | - |
| 10/26 | 1,084 | 1,085 | 1,081 | 1,081 | -0.09% | 46,500 | - | +0.19% | - | - |
| 10/23 | 1,080 | 1,083 | 1,080 | 1,082 | +0.09% | 30,700 | - | +0.28% | - | - |
| 10/22 | 1,081 | 1,083 | 1,080 | 1,081 | 0% | 16,300 | - | +0.28% | - | - |
| 10/21 | 1,080 | 1,084 | 1,080 | 1,081 | +0.09% | 22,400 | - | +0.37% | - | - |
| 10/20 | 1,082 | 1,085 | 1,080 | 1,080 | -0.18% | 23,000 | - | +0.37% | - | - |
| 10/19 | 1,080 | 1,086 | 1,078 | 1,082 | +0.19% | 29,100 | - | +0.56% | - | - |
| 10/16 | 1,078 | 1,084 | 1,076 | 1,080 | +0.19% | 22,100 | - | +0.19% | - | - |
| 10/15 | 1,078 | 1,085 | 1,076 | 1,078 | 0% | 32,200 | - | -0.19% | - | - |
| 10/14 | 1,077 | 1,081 | 1,076 | 1,078 | +0.37% | 32,800 | - | -0.37% | - | - |
| 10/13 | 1,064 | 1,077 | 1,064 | 1,074 | +0.94% | 29,400 | - | -0.92% | - | - |
| 10/09 | 1,061 | 1,064 | 1,061 | 1,064 | +0.28% | 18,500 | - | -2.03% | - | - |
| 10/08 | 1,070 | 1,072 | 1,061 | 1,061 | -1.12% | 34,800 | - | -2.57% | - | - |
| 10/07 | 1,072 | 1,077 | 1,071 | 1,073 | -0.28% | 26,800 | - | -1.83% | - | - |
| 10/06 | 1,073 | 1,076 | 1,071 | 1,076 | +0.56% | 26,500 | - | -1.74% | - | - |
| 10/05 | 1,074 | 1,077 | 1,068 | 1,070 | -0.47% | 38,400 | - | -2.55% | - | - |
| 10/02 | 1,075 | 1,084 | 1,074 | 1,075 | -0.19% | 27,200 | - | -2.36% | - | - |
| 10/01 | 1,079 | 1,080 | 1,072 | 1,077 | -0.65% | 59,200 | - | -2.45% | - | - |
| 09/30 | 1,090 | 1,094 | 1,081 | 1,084 | -0.55% | 45,000 | - | -1.99% | - | - |
| 09/29 | 1,095 | 1,102 | 1,089 | 1,090 | -0.46% | 52,000 | - | -1.71% | - | - |
| 09/28 | 1,095 | 1,097 | 1,092 | 1,095 | +0.46% | 22,100 | - | -1.35% | - | - |
| 09/25 | 1,091 | 1,091 | 1,086 | 1,090 | +0.28% | 20,300 | - | -1.98% | - | - |
| 09/24 | 1,090 | 1,092 | 1,085 | 1,087 | 0% | 28,800 | - | -2.42% | - | - |
| 09/18 | 1,088 | 1,090 | 1,083 | 1,087 | +0.65% | 14,000 | - | -2.6% | - | - |
| 09/17 | 1,076 | 1,083 | 1,072 | 1,080 | +0.37% | 21,700 | - | -3.49% | - | - |
| 09/16 | 1,081 | 1,081 | 1,073 | 1,076 | +0.28% | 11,900 | - | -4.01% | - | - |
| 09/15 | 1,063 | 1,075 | 1,055 | 1,073 | +1.13% | 31,500 | - | -4.54% | - | - |
| 09/14 | 1,048 | 1,063 | 1,048 | 1,061 | +1.24% | 37,100 | - | -5.86% | - | - |
| 09/11 | 1,063 | 1,072 | 1,040 | 1,048 | -1.6% | 117,500 | - | -7.34% | - | - |
| 09/10 | 1,080 | 1,085 | 1,048 | 1,065 | -0.28% | 240,500 | - | -6.17% | - | - |
| 09/09 | 1,138 | 1,138 | 1,065 | 1,068 | -6.15% | 205,800 | - | -6.15% | - | - |
| 09/08 | 1,143 | 1,145 | 1,132 | 1,138 | -0.44% | 14,900 | - | -0.26% | - | - |
| 09/07 | 1,138 | 1,145 | 1,126 | 1,143 | +1.87% | 597,200 | - | +0.18% | - | - |
| 09/04 | 1,126 | 1,134 | 1,122 | 1,122 | -0.71% | 17,900 | - | -1.75% | - | - |
| 09/03 | 1,134 | 1,135 | 1,128 | 1,130 | +0.27% | 5,700 | - | -1.22% | - | - |
| 09/02 | 1,137 | 1,140 | 1,127 | 1,127 | -1.14% | 13,200 | - | -1.57% | - | - |
| 09/01 | 1,145 | 1,145 | 1,133 | 1,140 | 0% | 15,800 | - | -0.44% | - | - |
| 08/31 | 1,146 | 1,146 | 1,140 | 1,140 | -0.26% | 9,800 | - | -0.44% | - | - |
| 08/28 | 1,141 | 1,144 | 1,138 | 1,143 | -0.09% | 10,900 | - | -0.17% | - | - |
| 08/27 | 1,147 | 1,149 | 1,142 | 1,144 | -0.26% | 9,700 | - | 0% | - | - |
| 08/26 | 1,142 | 1,150 | 1,139 | 1,147 | +0.7% | 9,800 | - | +0.26% | - | - |
| 08/25 | 1,145 | 1,145 | 1,138 | 1,139 | -0.09% | 8,600 | - | -0.35% | - | - |
| 08/24 | 1,140 | 1,143 | 1,137 | 1,140 | -0.26% | 8,900 | - | -0.18% | - | - |
| 08/21 | 1,131 | 1,143 | 1,131 | 1,143 | +0.88% | 4,200 | - | +0.09% | - | - |
| 08/20 | 1,130 | 1,139 | 1,130 | 1,133 | +0.18% | 5,000 | - | -0.79% | - | - |
| 08/19 | 1,142 | 1,142 | 1,131 | 1,131 | -0.96% | 7,600 | - | -0.96% | - | - |
| 08/18 | 1,155 | 1,155 | 1,142 | 1,142 | -0.52% | 9,500 | - | +0.09% | - | - |
| 08/17 | 1,144 | 1,153 | 1,144 | 1,148 | +0.35% | 7,500 | - | +0.61% | - | - |
| 08/14 | 1,141 | 1,149 | 1,141 | 1,144 | -0.09% | 8,700 | - | +0.35% | - | - |
| 08/13 | 1,156 | 1,156 | 1,121 | 1,145 | -0.52% | 12,700 | - | +0.44% | - | - |
| 08/12 | 1,155 | 1,160 | 1,146 | 1,151 | -0.35% | 7,800 | - | +1.05% | - | - |
| 08/10 | 1,156 | 1,160 | 1,154 | 1,155 | -0.26% | 4,900 | - | +1.49% | - | - |
| 08/07 | 1,148 | 1,162 | 1,146 | 1,158 | +0.87% | 24,100 | - | +1.94% | - | - |
| 08/06 | 1,150 | 1,152 | 1,143 | 1,148 | +0.53% | 3,600 | - | +1.32% | - | - |
| 08/05 | 1,140 | 1,146 | 1,134 | 1,142 | +0.09% | 4,600 | - | +1.06% | - | - |
| 08/04 | 1,133 | 1,142 | 1,121 | 1,141 | +0.09% | 4,600 | - | +1.24% | - | - |
| 08/03 | 1,166 | 1,166 | 1,140 | 1,140 | -1.3% | 11,700 | - | +1.33% | - | - |
| 07/31 | 1,166 | 1,170 | 1,154 | 1,155 | -0.94% | 9,300 | - | +2.94% | - | - |
| 07/30 | 1,159 | 1,169 | 1,154 | 1,166 | +0.6% | 11,100 | - | +4.39% | - | - |
| 07/29 | 1,140 | 1,159 | 1,140 | 1,159 | +1.85% | 20,000 | - | +4.23% | - | - |
| 07/28 | 1,142 | 1,146 | 1,138 | 1,138 | -0.35% | 23,800 | - | +2.8% | - | - |
| 07/27 | 1,138 | 1,148 | 1,135 | 1,142 | +0.88% | 10,900 | - | +3.63% | - | - |
| 07/24 | 1,123 | 1,137 | 1,123 | 1,132 | +0.44% | 10,400 | - | +3% | - | - |
| 07/23 | 1,134 | 1,135 | 1,127 | 1,127 | -0.44% | 4,500 | - | +2.92% | - | - |
| 07/22 | 1,123 | 1,135 | 1,123 | 1,132 | +0.89% | 6,600 | - | +3.66% | - | - |
| 07/21 | 1,118 | 1,130 | 1,117 | 1,122 | +0.36% | 10,400 | - | +3.03% | - | - |
| 07/17 | 1,132 | 1,136 | 1,116 | 1,118 | -1.58% | 9,800 | - | +2.95% | - | - |
| 07/16 | 1,137 | 1,140 | 1,134 | 1,136 | -0.09% | 2,400 | - | +4.8% | - | - |
| 07/15 | 1,135 | 1,141 | 1,134 | 1,137 | +0.18% | 7,500 | - | +5.28% | - | - |
| 07/14 | 1,122 | 1,137 | 1,121 | 1,135 | +1.16% | 8,700 | - | +5.39% | - | - |
| 07/13 | 1,130 | 1,135 | 1,122 | 1,122 | -1.15% | 7,400 | - | +4.57% | - | - |
| 07/10 | 1,132 | 1,144 | 1,132 | 1,135 | +0.27% | 6,800 | - | +6.17% | - | - |
| 07/09 | 1,120 | 1,139 | 1,119 | 1,132 | +0.53% | 13,700 | - | +6.29% | - | - |
| 07/08 | 1,127 | 1,135 | 1,120 | 1,126 | -0.18% | 5,700 | - | +6.23% | - | - |
| 07/07 | 1,120 | 1,134 | 1,116 | 1,128 | +0.71% | 16,300 | - | +6.72% | - | - |
| 07/06 | 1,108 | 1,120 | 1,105 | 1,120 | +1.63% | 14,500 | - | +6.46% | - | - |
| 07/03 | 1,096 | 1,107 | 1,085 | 1,102 | +1.19% | 16,400 | - | +5.15% | - | - |
| 07/02 | 1,080 | 1,098 | 1,080 | 1,089 | +1.49% | 10,000 | - | +4.11% | - | - |
| 07/01 | 1,086 | 1,086 | 1,073 | 1,073 | -0.28% | 6,800 | - | +2.78% | - | - |
| 06/30 | 1,083 | 1,083 | 1,072 | 1,076 | -0.37% | 12,100 | - | +3.16% | - | - |
| 06/29 | 1,068 | 1,080 | 1,060 | 1,080 | +2.27% | 12,600 | - | +3.75% | - | - |
| 06/26 | 1,054 | 1,066 | 1,050 | 1,056 | +0.86% | 15,400 | - | +1.64% | - | - |
| 06/25 | 1,040 | 1,048 | 1,040 | 1,047 | +1.45% | 7,900 | - | +0.87% | - | - |
| 06/24 | 1,028 | 1,040 | 1,027 | 1,032 | +0.39% | 6,600 | - | -0.58% | - | - |
| 06/23 | 1,033 | 1,033 | 1,026 | 1,028 | +0.1% | 8,400 | - | -0.96% | - | - |
| 06/22 | 1,050 | 1,052 | 1,027 | 1,027 | -2.28% | 16,000 | - | -1.15% | - | - |
| 06/19 | 1,052 | 1,064 | 1,051 | 1,051 | -0.1% | 6,700 | - | +1.15% | - | - |
| 06/18 | 1,054 | 1,065 | 1,052 | 1,052 | -0.19% | 14,200 | - | +1.25% | - | - |
| 06/17 | 1,044 | 1,058 | 1,042 | 1,054 | +0.57% | 10,900 | - | +1.44% | - | - |
| 06/16 | 1,054 | 1,056 | 1,046 | 1,048 | -0.76% | 10,200 | - | +0.77% | - | - |
| 06/15 | 1,052 | 1,061 | 1,050 | 1,056 | +0.76% | 14,100 | - | +1.44% | - | - |
| 06/12 | 1,054 | 1,054 | 1,041 | 1,048 | -0.29% | 4,700 | - | +0.67% | - | - |
| 06/11 | 1,051 | 1,060 | 1,042 | 1,051 | 0% | 17,900 | - | +0.86% | - | - |
| 06/10 | 1,047 | 1,051 | 1,036 | 1,051 | +0.38% | 13,500 | - | +0.77% | - | - |
| 06/09 | 1,034 | 1,058 | 1,034 | 1,047 | +2.25% | 37,100 | - | +0.29% | - | - |
| 06/08 | 1,020 | 1,027 | 1,011 | 1,024 | -0.87% | 23,600 | - | -2.2% | - | - |
| 06/05 | 1,010 | 1,045 | 1,008 | 1,033 | +1.97% | 25,300 | - | -1.71% | - | - |
| 06/04 | 1,026 | 1,026 | 999 | 1,013 | -1.36% | 51,800 | - | -4.07% | - | - |
| 06/03 | 1,011 | 1,030 | 1,009 | 1,027 | +1.48% | 41,800 | - | -3.3% | - | - |
| 06/02 | 1,015 | 1,020 | 1,008 | 1,012 | -0.2% | 23,200 | - | -5.24% | - | - |
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 | |
| 2007年 10月期 | 1,300 11/10 | 528 10/31 | 130,300 8/31 | - | - | +14.9% 10/10 | -29.25% 8/17 |
| 2008年 10月期 | 588 12/28 12/17 | 150 10/24 | 186,500 1/30 | - | - | +13.45% 5/15 | -32.68% 12/5 |
| 2009年 10月期 | 760 9/8 | 107 12/8 | 194,900 9/11 | - | - | +54.17% 6/22 | -23.04% 12/10 |
| 2010年 10月期 | 755 4/27 | 539 3/11 | 153,600 12/14 | - | - | +19.5% 4/21 | -12.96% 5/26 |
| 2011年 10月期 | 913 1/4 | 536 8/9 | 223,300 3/15 | 154億2970万 | 90億5840万 | +19.17% 12/10 | -16.4% 3/17 |
| 2012年 10月期 | 909 10/5 | 523 11/17 | 2,236,700 12/22 | 153億6210万 | 88億3870万 | +22.36% 1/16 | -18.36% 5/15 |
| 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 | +26.39% 3/25 | -20.26% 5/24 |
| 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 | +12.9% 4/2 | -12.16% 10/17 |
| 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 | +9.31% 4/6 | -13.4% 8/25 |
| 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 | +7.42% 11/22 | -11.37% 2/12 |
| 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 | +8.35% 9/29 | -4.62% 1/24 |
| 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 | +7.53% 9/26 | -16.82% 10/30 |
| 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 | +9.16% 6/21 | -7.59% 12/25 |
| 2020年 10月期 | 1,356 11/12 | 683 3/17 | 304,100 4/27 | 229億1897万 | 115億4399万 | +15.28% 4/13 | -31.98% 3/16 |
| 2021年 10月期 | 1,418 4/8 | 976 11/19 | 401,800 4/27 | 239億6689万 | 164億9625万 | +15.14% 3/19 | -10.34% 5/13 |
| 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 | +7.01% 3/30 | -9.84% 3/9 |
| 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 | +6.55% 9/25 | -9.84% 10/30 |
| 2024年 10月期 | 1,199 4/1 | 902 8/5 | 529,200 4/25 | 202億6537万 | 152億4551万 | +6.75% 3/29 | -16.34% 8/5 |
| 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 | +11.29% 9/16 | -7.87% 4/7 |
| 最新 | 1,080 2026/10/27 | 42,800 | 182億5405万 | +0.09% 1,079 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 58%（1.58倍）
- 2005/12/30 vs 2004/12/30
- -14%（0.86倍）
- 2006/12/29 vs 2005/12/30
- -20%（0.8倍）
- 2007/12/28 vs 2006/12/29
- -53%（0.47倍）
- 2008/12/30 vs 2007/12/28
- -77%（0.23倍）
- 2009/12/30 vs 2008/12/30
- 373%（4.73倍）
- 2010/12/30 vs 2009/12/30
- 36%（1.36倍）
- 2011/12/30 vs 2010/12/30
- -30%（0.7倍）
- 2012/12/28 vs 2011/12/30
- 57%（1.57倍）
- 2013/12/30 vs 2012/12/28
- 55%（1.55倍）
- 2014/12/30 vs 2013/12/30
- -16%（0.84倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/30
- 11%（1.11倍）
- 2017/12/29 vs 2016/12/30
- 16%（1.16倍）
- 2018/12/28 vs 2017/12/29
- -32%（0.68倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- -19%（0.81倍）
- 2021/12/30 vs 2020/12/30
- 17%（1.17倍）
- 2022/12/30 vs 2021/12/30
- -16%（0.84倍）
- 2023/12/29 vs 2022/12/30
- 3%（1.03倍）
- 2024/12/30 vs 2023/12/29
- -2%（0.98倍）
- 2025/12/30 vs 2024/12/30
- 15%（1.15倍）
- 2026/10/27 vs 2025/12/30
- -8%（0.92倍）
- 過去安値
107円（2008/12/08） - 909%（10.09倍）
1,080円（10/27）
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。
