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
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	（IR情報）15:00 株主優待内容の決定に関するお知らせ
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	（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	-	-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	（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	-	-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%
06/01	1,045	1,045	1,014	1,014	-3.43%	27,200	-	-5.67%
05/29	1,063	1,070	1,050	1,050	-0.94%	17,900	-	-2.96%
05/28	1,043	1,061	1,042	1,060	+1.63%	19,800	-	-2.57%
05/27	1,030	1,045	1,025	1,043	+1.36%	42,000	-	-4.66%
05/26	1,028	1,037	1,028	1,029	+0.29%	16,300	-	-6.45%
05/25	1,035	1,036	1,022	1,026	-0.58%	23,100	-	-7.32%

ファースト住建（8917）のイベントチャート

2026/05/25～2026/10/19

イベント情報＆株価推移

開示資料

決算

株式

チャート