日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
05/27	991	994	990	993	+0.2%	17,800	167億8358万	-1.29%
05/26	986	991	986	991	+0.51%	20,900	167億4978万	-1.69%
05/23	986	990	985	986	+0.1%	13,400	166億6527万	-2.28%
05/22	988	988	984	985	-0.61%	26,500	166億4837万	-2.57%
05/21	993	994	988	991	+0.3%	22,200	167億4978万	-2.17%
05/20	15:00 株主優待内容の決定に関するお知らせ
05/20	993	995	988	988	-0.3%	33,000	166億9907万	-2.66%
05/19	990	991	987	991	+0.3%	34,100	167億4978万	-2.46%
05/16	984	988	980	988	+0.51%	31,900	166億9907万	-2.85%
05/15	984	986	979	983	-0.2%	45,100	166億1456万	-3.44%
05/14	991	992	983	985	-0.61%	52,500	166億4837万	-3.24%
05/13	997	997	989	991	-0.1%	50,300	167億4978万	-2.84%
05/12	996	1,000	991	992	-0.3%	62,900	167億6668万	-3.03%
05/09	993	1,000	993	995	-0.1%	70,500	168億1739万	-3.02%
05/08	996	996	991	996	+0.2%	43,200	168億3429万	-3.21%
05/07	991	997	990	994	+0.3%	71,500	168億48万	-3.78%
05/02	997	997	987	991	-0.3%	109,300	167億4978万	-4.53%
05/01	998	998	992	994	-0.6%	57,600	168億48万	-4.7%
04/30	1,003	1,004	996	1,000	-0.6%	100,500	169億190万	-4.58%
04/28	1,008	1,014	1,000	1,006	-4.28%	220,300	170億331万	-4.37%
04/25	1,049	1,055	1,047	1,051	+0.1%	146,900	177億6389万	-0.38%
04/24	1,049	1,051	1,047	1,050	+0.1%	102,800	177億4699万	-0.57%
04/23	1,054	1,055	1,046	1,049	-0.1%	119,100	177億3009万	-0.76%
04/22	1,051	1,051	1,047	1,050	-0.28%	48,300	177億4699万	-0.76%
04/21	1,052	1,056	1,050	1,053	+0.48%	55,200	177億9770万	-0.47%
04/18	1,044	1,048	1,040	1,048	+0.67%	46,300	177億1319万	-0.95%
04/17	1,039	1,042	1,036	1,041	+0.29%	40,100	175億9487万	-1.61%
04/16	1,039	1,041	1,035	1,038	+0.29%	37,600	175億4417万	-1.89%
04/15	1,038	1,039	1,034	1,035	-0.1%	30,600	174億9346万	-2.17%
04/14	1,034	1,039	1,030	1,036	+1.17%	42,600	175億1036万	-2.08%
04/11	1,020	1,027	1,005	1,024	-0.29%	63,600	173億754万	-3.21%
04/10	1,038	1,043	1,019	1,027	+1.88%	83,600	173億5825万	-3.02%
04/09	1,015	1,015	993	1,008	-0.88%	87,400	170億3711万	-4.91%
04/08	1,020	1,033	1,010	1,017	+3.99%	115,500	171億8923万	-4.15%
04/07	1,000	1,000	975	978	-5.51%	135,600	165億3005万	-7.91%
04/04	1,044	1,047	1,016	1,035	-1.9%	106,900	174億9346万	-2.63%
04/03	1,054	1,064	1,050	1,055	-1.4%	74,400	178億3150万	-0.66%
04/02	1,080	1,081	1,056	1,070	-1.02%	81,800	180億8503万	+0.94%
04/01	10:45 株式報酬型ストック・オプションの発行内容確定に関するお知らせ
04/01	1,086	1,094	1,080	1,081	-1.28%	94,500	182億7095万	+2.17%
03/31	1,109	1,109	1,092	1,095	-1.71%	99,300	185億758万	+3.79%
03/28	1,118	1,123	1,102	1,114	-0.89%	104,700	188億2871万	+5.89%
03/27	1,110	1,124	1,101	1,124	+1.17%	45,200	189億9773万	+7.25%
03/26	1,099	1,115	1,086	1,111	+1.65%	70,900	187億7801万	+6.42%
03/25	1,087	1,094	1,080	1,093	+0.83%	47,000	184億7377万	+5%
03/24	1,088	1,088	1,074	1,084	-0.37%	45,700	183億2165万	+4.43%
03/21	1,080	1,088	1,075	1,088	+1.3%	34,400	183億8926万	+5.02%
03/19	1,075	1,078	1,072	1,074	+0.37%	20,300	181億5264万	+3.97%
03/18	1,065	1,072	1,060	1,070	+0.94%	27,400	180億8503万	+3.78%
03/17	1,058	1,060	1,054	1,060	+0.86%	34,200	179億1601万	+3.01%
03/14	1,037	1,051	1,035	1,051	+1.06%	18,500	177億6389万	+2.34%
03/13	1,055	1,056	1,040	1,040	-1.23%	14,500	175億7797万	+1.46%
03/12	1,041	1,056	1,041	1,053	+1.74%	36,500	177億9770万	+2.83%
03/11	1,039	1,040	1,032	1,035	-0.38%	22,200	174億9346万	+1.27%
03/10	1,035	1,045	1,033	1,039	+0.39%	33,400	175億6107万	+1.86%
03/07	16:00 令和7年10月期第1四半期決算短信〔日本基準〕(連結)
03/07	1,037	1,045	1,026	1,035	-1.24%	45,800	174億9346万	+1.67%
03/06	1,037	1,048	1,037	1,048	+1.26%	26,500	177億1319万	+3.05%
03/05	1,040	1,042	1,033	1,035	-0.48%	21,400	174億9346万	+1.97%
03/04	1,033	1,043	1,027	1,040	+0.97%	25,100	175億7797万	+2.56%
03/03	1,021	1,034	1,021	1,030	+1.28%	22,400	174億895万	+1.68%
02/28	1,014	1,020	1,010	1,017	+0.59%	16,300	171億8923万	+0.59%
02/27	1,005	1,013	1,005	1,011	+0.6%	9,800	170億8782万	+0.1%
02/26	1,018	1,018	1,000	1,005	-1.08%	21,100	169億8640万	-0.4%
02/25	9:30 取締役に対する株式報酬型ストック・オプションの発行に関するお知らせ
02/25	1,011	1,017	1,010	1,016	0%	15,000	171億7233万	+0.79%
02/21	1,013	1,019	1,013	1,016	+0.3%	7,400	171億7233万	+0.99%
02/20	1,023	1,024	1,013	1,013	-0.69%	21,000	171億2162万	+0.9%
02/19	1,026	1,029	1,020	1,020	-0.58%	14,100	172億3993万	+1.69%
02/18	1,033	1,033	1,026	1,026	+0.1%	11,900	173億4134万	+2.4%
02/17	1,030	1,032	1,025	1,025	0%	20,000	173億2444万	+2.4%
02/14	1,026	1,030	1,025	1,025	-0.39%	11,900	173億2444万	+2.4%
02/13	1,023	1,030	1,023	1,029	+0.88%	17,900	173億9205万	+2.8%
02/12	1,019	1,024	1,018	1,020	+0.2%	16,400	172億3993万	+2%
02/10	1,016	1,018	1,011	1,018	+0.2%	10,800	172億613万	+1.8%
02/07	1,020	1,020	1,009	1,016	-0.2%	11,800	171億7233万	+1.6%
02/06	1,004	1,018	1,004	1,018	+1.19%	28,600	172億613万	+1.8%
02/05	999	1,007	999	1,006	+0.8%	16,100	170億331万	+0.7%
02/04	1,005	1,006	998	998	-0.5%	17,000	168億6809万	0%
02/03	1,000	1,004	995	1,003	+0.7%	24,000	169億5260万	+0.5%
01/31	994	1,001	990	996	+1.63%	24,900	168億3429万	-0.2%
01/30	1,005	1,008	980	980	-2.68%	193,000	165億6386万	-1.8%
01/29	1,007	1,013	1,004	1,007	0%	27,700	170億2021万	+0.7%
01/28	1,008	1,017	1,007	1,007	-0.1%	26,800	170億2021万	+0.7%
01/27	1,004	1,013	1,004	1,008	+0.4%	17,000	170億3711万	+0.9%
01/24	998	1,008	996	1,004	+0.6%	24,000	169億6950万	+0.6%
01/23	993	998	989	998	+0.71%	23,200	168億6809万	0%
01/22	981	991	981	991	+1.02%	30,200	167億4978万	-0.6%
01/21	977	981	974	981	+0.41%	31,300	165億8076万	-1.6%
01/20	978	978	971	977	+0.1%	29,300	165億1315万	-1.91%
01/17	963	976	960	976	+1.35%	42,500	164億9625万	-2.11%
01/16	983	983	962	963	-1.83%	99,600	162億7652万	-3.41%
01/15	996	999	979	981	-1.51%	59,600	165億8076万	-1.6%
01/14	1,009	1,009	994	996	-1.78%	68,700	168億3429万	-0.2%
01/10	1,014	1,014	1,008	1,014	+0.3%	22,400	171億3852万	+1.71%
01/09	1,012	1,017	1,009	1,011	-0.69%	35,200	170億8782万	+1.51%
01/08	1,011	1,019	1,011	1,018	+0.69%	18,500	172億613万	+2.31%
01/07	1,016	1,020	1,011	1,011	-0.39%	27,400	170億8782万	+1.71%
01/06	1,017	1,022	1,015	1,015	-0.2%	19,300	171億5542万	+2.22%
2024
12/30	1,015	1,026	1,014	1,017	+0.3%	30,300	171億8923万	+2.52%
12/27	1,000	1,018	1,000	1,014	+1.5%	37,200	171億3852万	+2.22%
12/26	998	1,005	997	999	+0.2%	67,300	168億8499万	+0.81%
12/25	997	998	991	997	0%	25,200	168億5119万	+0.61%
12/24	994	1,002	993	997	+0.2%	26,700	168億5119万	+0.5%

8917 ファースト住建

IR情報

2024/12/24～2025/05/27

IR情報＆株価推移

開示資料

決算

株式

チャート