- 8917
- 2026/09/04
- 時価
- 189億円
- PER 予
- 10.41倍
- 2010年以降
- 3.36-12.27倍
（2010-2025年） - PBR
- 0.38倍
- 2010年以降
- 0.28-1.23倍
（2010-2025年） - 配当 予
- 3.83%
- ROE 予
- 3.63%
- ROA 予
- 2.43%
- 資料
- Link
- CSV,JSON
ファースト住建（8917）のイベントチャート
2026/04/10～2026/09/04
イベント情報＆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 |
|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||
| 09/04 | （IR情報）16:00 令和8年10月期第3四半期決算短信〔日本基準〕(連結) | |||||||
| 09/04 | 1,126 | 1,134 | 1,122 | 1,122 | -0.71% | 17,900 | 189億6393万 | -1.75% |
| 09/03 | 1,134 | 1,135 | 1,128 | 1,130 | +0.27% | 5,700 | 190億9914万 | -1.22% |
| 09/02 | 1,137 | 1,140 | 1,127 | 1,127 | -1.14% | 13,200 | 190億4844万 | -1.57% |
| 09/01 | 1,145 | 1,145 | 1,133 | 1,140 | 0% | 15,800 | 192億6816万 | -0.44% |
| 08/31 | 1,146 | 1,146 | 1,140 | 1,140 | -0.26% | 9,800 | 192億6816万 | -0.44% |
| 08/28 | 1,141 | 1,144 | 1,138 | 1,143 | -0.09% | 10,900 | 193億1887万 | -0.17% |
| 08/27 | 1,147 | 1,149 | 1,142 | 1,144 | -0.26% | 9,700 | 193億3577万 | 0% |
| 08/26 | 1,142 | 1,150 | 1,139 | 1,147 | +0.7% | 9,800 | 193億8647万 | +0.26% |
| 08/25 | 1,145 | 1,145 | 1,138 | 1,139 | -0.09% | 8,600 | 192億5126万 | -0.35% |
| 08/24 | 1,140 | 1,143 | 1,137 | 1,140 | -0.26% | 8,900 | 192億6816万 | -0.18% |
| 08/21 | 1,131 | 1,143 | 1,131 | 1,143 | +0.88% | 4,200 | 193億1887万 | +0.09% |
| 08/20 | 1,130 | 1,139 | 1,130 | 1,133 | +0.18% | 5,000 | 191億4985万 | -0.79% |
| 08/19 | 1,142 | 1,142 | 1,131 | 1,131 | -0.96% | 7,600 | 191億1604万 | -0.96% |
| 08/18 | 1,155 | 1,155 | 1,142 | 1,142 | -0.52% | 9,500 | 193億196万 | +0.09% |
| 08/17 | 1,144 | 1,153 | 1,144 | 1,148 | +0.35% | 7,500 | 194億338万 | +0.61% |
| 08/14 | 1,141 | 1,149 | 1,141 | 1,144 | -0.09% | 8,700 | 193億3577万 | +0.35% |
| 08/13 | 1,156 | 1,156 | 1,121 | 1,145 | -0.52% | 12,700 | 193億5267万 | +0.44% |
| 08/12 | 1,155 | 1,160 | 1,146 | 1,151 | -0.35% | 7,800 | 194億5408万 | +1.05% |
| 08/10 | 1,156 | 1,160 | 1,154 | 1,155 | -0.26% | 4,900 | 195億2169万 | +1.49% |
| 08/07 | 1,148 | 1,162 | 1,146 | 1,158 | +0.87% | 24,100 | 195億7240万 | +1.94% |
| 08/06 | 1,150 | 1,152 | 1,143 | 1,148 | +0.53% | 3,600 | 194億338万 | +1.32% |
| 08/05 | 1,140 | 1,146 | 1,134 | 1,142 | +0.09% | 4,600 | 193億196万 | +1.06% |
| 08/04 | 1,133 | 1,142 | 1,121 | 1,141 | +0.09% | 4,600 | 192億8506万 | +1.24% |
| 08/03 | 1,166 | 1,166 | 1,140 | 1,140 | -1.3% | 11,700 | 192億6816万 | +1.33% |
| 07/31 | 1,166 | 1,170 | 1,154 | 1,155 | -0.94% | 9,300 | 195億2169万 | +2.94% |
| 07/30 | 1,159 | 1,169 | 1,154 | 1,166 | +0.6% | 11,100 | 197億761万 | +4.39% |
| 07/29 | 1,140 | 1,159 | 1,140 | 1,159 | +1.85% | 20,000 | 195億8930万 | +4.23% |
| 07/28 | 1,142 | 1,146 | 1,138 | 1,138 | -0.35% | 23,800 | 192億3436万 | +2.8% |
| 07/27 | 1,138 | 1,148 | 1,135 | 1,142 | +0.88% | 10,900 | 193億196万 | +3.63% |
| 07/24 | 1,123 | 1,137 | 1,123 | 1,132 | +0.44% | 10,400 | 191億3295万 | +3% |
| 07/23 | 1,134 | 1,135 | 1,127 | 1,127 | -0.44% | 4,500 | 190億4844万 | +2.92% |
| 07/22 | 1,123 | 1,135 | 1,123 | 1,132 | +0.89% | 6,600 | 191億3295万 | +3.66% |
| 07/21 | 1,118 | 1,130 | 1,117 | 1,122 | +0.36% | 10,400 | 189億6393万 | +3.03% |
| 07/17 | 1,132 | 1,136 | 1,116 | 1,118 | -1.58% | 9,800 | 188億9632万 | +2.95% |
| 07/16 | 1,137 | 1,140 | 1,134 | 1,136 | -0.09% | 2,400 | 192億55万 | +4.8% |
| 07/15 | 1,135 | 1,141 | 1,134 | 1,137 | +0.18% | 7,500 | 192億1746万 | +5.28% |
| 07/14 | 1,122 | 1,137 | 1,121 | 1,135 | +1.16% | 8,700 | 191億8365万 | +5.39% |
| 07/13 | 1,130 | 1,135 | 1,122 | 1,122 | -1.15% | 7,400 | 189億6393万 | +4.57% |
| 07/10 | 1,132 | 1,144 | 1,132 | 1,135 | +0.27% | 6,800 | 191億8365万 | +6.17% |
| 07/09 | 1,120 | 1,139 | 1,119 | 1,132 | +0.53% | 13,700 | 191億3295万 | +6.29% |
| 07/08 | 1,127 | 1,135 | 1,120 | 1,126 | -0.18% | 5,700 | 190億3153万 | +6.23% |
| 07/07 | 1,120 | 1,134 | 1,116 | 1,128 | +0.71% | 16,300 | 190億6534万 | +6.72% |
| 07/06 | 1,108 | 1,120 | 1,105 | 1,120 | +1.63% | 14,500 | 189億3012万 | +6.46% |
| 07/03 | 1,096 | 1,107 | 1,085 | 1,102 | +1.19% | 16,400 | 186億2589万 | +5.15% |
| 07/02 | 1,080 | 1,098 | 1,080 | 1,089 | +1.49% | 10,000 | 184億616万 | +4.11% |
| 07/01 | 1,086 | 1,086 | 1,073 | 1,073 | -0.28% | 6,800 | 181億3573万 | +2.78% |
| 06/30 | 1,083 | 1,083 | 1,072 | 1,076 | -0.37% | 12,100 | 181億8644万 | +3.16% |
| 06/29 | 1,068 | 1,080 | 1,060 | 1,080 | +2.27% | 12,600 | 182億5405万 | +3.75% |
| 06/26 | 1,054 | 1,066 | 1,050 | 1,056 | +0.86% | 15,400 | 178億4840万 | +1.64% |
| 06/25 | 1,040 | 1,048 | 1,040 | 1,047 | +1.45% | 7,900 | 176億9628万 | +0.87% |
| 06/24 | 1,028 | 1,040 | 1,027 | 1,032 | +0.39% | 6,600 | 174億4276万 | -0.58% |
| 06/23 | 1,033 | 1,033 | 1,026 | 1,028 | +0.1% | 8,400 | 173億7515万 | -0.96% |
| 06/22 | 1,050 | 1,052 | 1,027 | 1,027 | -2.28% | 16,000 | 173億5825万 | -1.15% |
| 06/19 | 1,052 | 1,064 | 1,051 | 1,051 | -0.1% | 6,700 | 177億6389万 | +1.15% |
| 06/18 | 1,054 | 1,065 | 1,052 | 1,052 | -0.19% | 14,200 | 177億8079万 | +1.25% |
| 06/17 | 1,044 | 1,058 | 1,042 | 1,054 | +0.57% | 10,900 | 178億1460万 | +1.44% |
| 06/16 | 1,054 | 1,056 | 1,046 | 1,048 | -0.76% | 10,200 | 177億1319万 | +0.77% |
| 06/15 | 1,052 | 1,061 | 1,050 | 1,056 | +0.76% | 14,100 | 178億4840万 | +1.44% |
| 06/12 | 1,054 | 1,054 | 1,041 | 1,048 | -0.29% | 4,700 | 177億1319万 | +0.67% |
| 06/11 | 1,051 | 1,060 | 1,042 | 1,051 | 0% | 17,900 | 177億6389万 | +0.86% |
| 06/10 | 1,047 | 1,051 | 1,036 | 1,051 | +0.38% | 13,500 | 177億6389万 | +0.77% |
| 06/09 | 1,034 | 1,058 | 1,034 | 1,047 | +2.25% | 37,100 | 176億9628万 | +0.29% |
| 06/08 | 1,020 | 1,027 | 1,011 | 1,024 | -0.87% | 23,600 | 173億754万 | -2.2% |
| 06/05 | （IR情報）16:00 令和8年10月期第2四半期(中間期)決算短信〔日本基準〕(連結) | |||||||
| 06/05 | 1,010 | 1,045 | 1,008 | 1,033 | +1.97% | 25,300 | 174億5966万 | -1.71% |
| 06/04 | 1,026 | 1,026 | 999 | 1,013 | -1.36% | 51,800 | 171億2162万 | -4.07% |
| 06/03 | 1,011 | 1,030 | 1,009 | 1,027 | +1.48% | 41,800 | 173億5825万 | -3.3% |
| 06/02 | 1,015 | 1,020 | 1,008 | 1,012 | -0.2% | 23,200 | 171億472万 | -5.24% |
| 06/01 | 1,045 | 1,045 | 1,014 | 1,014 | -3.43% | 27,200 | 171億3852万 | -5.67% |
| 05/29 | 1,063 | 1,070 | 1,050 | 1,050 | -0.94% | 17,900 | 177億4699万 | -2.96% |
| 05/28 | 1,043 | 1,061 | 1,042 | 1,060 | +1.63% | 19,800 | 179億1601万 | -2.57% |
| 05/27 | 1,030 | 1,045 | 1,025 | 1,043 | +1.36% | 42,000 | 176億2868万 | -4.66% |
| 05/26 | 1,028 | 1,037 | 1,028 | 1,029 | +0.29% | 16,300 | 173億9205万 | -6.45% |
| 05/25 | 1,035 | 1,036 | 1,022 | 1,026 | -0.58% | 23,100 | 173億4134万 | -7.32% |
| 05/22 | 1,045 | 1,048 | 1,031 | 1,032 | -1.15% | 19,600 | 174億4276万 | -7.36% |
| 05/21 | 1,038 | 1,052 | 1,038 | 1,044 | +0.77% | 12,200 | 176億4558万 | -6.87% |
| 05/20 | 1,047 | 1,047 | 1,028 | 1,036 | -0.38% | 22,000 | 175億1036万 | -8.07% |
| 05/19 | 1,030 | 1,050 | 1,030 | 1,040 | +0.97% | 29,200 | 175億7797万 | -8.29% |
| 05/18 | 1,050 | 1,050 | 1,019 | 1,030 | -2.37% | 44,300 | 174億895万 | -9.73% |
| 05/15 | 1,060 | 1,067 | 1,049 | 1,055 | -0.47% | 24,500 | 178億3150万 | -8.18% |
| 05/14 | 1,074 | 1,074 | 1,053 | 1,060 | -1.03% | 22,900 | 179億1601万 | -8.23% |
| 05/13 | 1,065 | 1,079 | 1,062 | 1,071 | +0.56% | 26,900 | 181億193万 | -7.67% |
| 05/12 | 1,070 | 1,081 | 1,061 | 1,065 | -0.28% | 36,800 | 180億52万 | -8.58% |
| 05/11 | 1,061 | 1,070 | 1,061 | 1,068 | +0.95% | 39,700 | 180億5122万 | -8.72% |
| 05/08 | 1,086 | 1,086 | 1,058 | 1,058 | -2.31% | 54,400 | 178億8221万 | -9.88% |
| 05/07 | 1,087 | 1,088 | 1,072 | 1,083 | -0.37% | 65,600 | 183億475万 | -8.06% |
| 05/01 | 1,103 | 1,105 | 1,080 | 1,087 | -1.63% | 57,300 | 183億7236万 | -8.04% |
| 04/30 | 1,113 | 1,113 | 1,096 | 1,105 | -1.6% | 69,500 | 186億7659万 | -6.75% |
| 04/28 | 1,121 | 1,140 | 1,116 | 1,123 | -4.02% | 116,800 | 189億8083万 | -5.47% |
| 04/27 | 1,173 | 1,180 | 1,167 | 1,170 | +0.69% | 111,800 | 197億7522万 | -1.6% |
| 04/24 | 1,166 | 1,170 | 1,162 | 1,162 | -0.6% | 62,200 | 196億4000万 | -2.11% |
| 04/23 | 1,190 | 1,194 | 1,162 | 1,169 | -1.76% | 58,900 | 197億5832万 | -1.6% |
| 04/22 | 1,197 | 1,197 | 1,190 | 1,190 | -0.58% | 37,900 | 201億1326万 | +0.08% |
| 04/21 | 1,202 | 1,203 | 1,197 | 1,197 | -0.08% | 26,200 | 202億3157万 | +0.76% |
| 04/20 | 1,200 | 1,203 | 1,197 | 1,198 | +0.08% | 26,900 | 202億4847万 | +0.93% |
| 04/17 | 1,201 | 1,202 | 1,197 | 1,197 | -0.25% | 38,600 | 202億3157万 | +0.93% |
| 04/16 | 1,201 | 1,206 | 1,200 | 1,200 | 0% | 20,100 | 202億8228万 | +1.18% |
| 04/15 | 1,208 | 1,210 | 1,200 | 1,200 | 0% | 32,700 | 202億8228万 | +1.18% |
| 04/14 | 1,215 | 1,218 | 1,200 | 1,200 | -0.91% | 73,100 | 202億8228万 | +1.1% |
| 04/13 | 1,209 | 1,214 | 1,203 | 1,211 | +0.67% | 50,700 | 204億6820万 | +2.02% |
| 04/10 | 1,218 | 1,220 | 1,203 | 1,203 | -0.91% | 62,800 | 203億3298万 | +1.35% |
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。
