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
09/25	68,700	68,700	67,840	68,620	+1.03%	756,200	-	-1.78%	-	-
09/24	67,010	68,640	66,900	67,920	+0.35%	1,151,800	-	-3.14%	-	-
09/18	67,720	68,360	66,440	67,680	-0.03%	1,275,100	-	-3.97%	-	-
09/17	67,760	68,210	67,230	67,700	+1%	751,800	-	-4.45%	-	-
09/16	66,620	67,380	65,990	67,030	+0.62%	865,300	-	-5.91%	-	-
09/15	67,350	67,350	66,320	66,620	-0.21%	752,900	-	-7.06%	-	-
09/14	67,000	67,330	66,330	66,760	+0.42%	754,100	-	-7.49%	-	-
09/11	65,010	66,760	65,010	66,480	-0.49%	1,474,500	-	-8.51%	-	-
09/10	65,810	66,810	65,370	66,810	-0.07%	1,531,300	-	-8.68%	-	-
09/09	67,410	67,700	66,750	66,860	-2.72%	1,432,200	-	-9.11%	-	-
09/08	68,510	69,750	68,510	68,730	-0.62%	738,200	-	-7.17%	-	-
09/07	69,460	70,250	68,990	69,160	+0.09%	887,600	-	-7.13%	-	-
09/04	68,370	69,950	68,070	69,100	+1.62%	1,153,800	-	-7.66%	-	-
09/03	70,340	70,590	67,760	68,000	-3.41%	1,415,000	-	-9.59%	-	-
09/02	70,250	70,980	70,010	70,400	-1.21%	994,100	-	-7.01%	-	-
09/01	72,200	72,600	70,900	71,260	-1.64%	740,700	-	-6.35%	-	-
08/31	70,970	72,450	70,740	72,450	+1.67%	1,540,800	-	-5.09%	-	-
08/28	70,250	71,900	70,200	71,260	-0.39%	927,000	-	-6.83%	-	-
08/27	72,800	72,840	71,320	71,540	-0.8%	708,700	-	-6.75%	-	-
08/26	72,530	73,030	72,020	72,120	-0.57%	557,000	-	-6.34%	-	-
08/25	72,380	73,430	72,350	72,530	-0.43%	563,800	-	-6.23%	-	-
08/24	73,530	73,610	72,770	72,840	-0.91%	723,100	-	-6.13%	-	-
08/21	74,780	75,310	72,730	73,510	-3.63%	1,037,600	-	-5.56%	-	-
08/20	75,810	76,940	75,510	76,280	+1.79%	788,200	-	-2.27%	-	-
08/19	74,810	75,560	74,260	74,940	-0.09%	1,010,300	-	-4.16%	-	-
08/18	76,250	76,270	74,860	75,010	-2.36%	1,044,400	-	-4.38%	-	-
08/17	77,130	77,300	75,900	76,820	-0.39%	823,700	-	-2.42%	-	-
08/14	77,960	77,970	76,610	77,120	-0.3%	1,166,500	-	-2.46%	-	-
08/13	78,040	78,330	77,350	77,350	-0.9%	931,400	-	-2.66%	-	-
08/12	79,320	79,520	77,050	78,050	-0.85%	1,004,400	-	-2.3%	-	-
08/10	78,630	79,390	77,600	78,720	-0.74%	732,700	-	-1.89%	-	-
08/07	79,310	80,080	78,780	79,310	+0.53%	897,400	-	-1.44%	-	-
08/06	77,940	78,890	77,330	78,890	+2.63%	1,115,300	-	-2.11%	-	-
08/05	78,100	78,480	76,750	76,870	-2.33%	1,326,700	-	-4.8%	-	-
08/04	80,160	80,160	77,710	78,700	-1.13%	1,060,300	-	-2.82%	-	-
08/03	78,430	79,620	76,510	79,600	+1.8%	1,295,300	-	-1.98%	-	-
07/31	77,000	79,310	77,000	78,190	-0.39%	1,447,200	-	-3.93%	-	-
07/30	79,940	80,270	78,310	78,500	-2.36%	1,299,000	-	-3.84%	-	-
07/29	81,440	81,680	80,210	80,400	+0.56%	1,650,600	-	-1.65%	-	-
07/28	78,500	79,950	77,220	79,950	+3.33%	1,589,300	-	-2.29%	-	-
07/27	77,150	78,220	75,810	77,370	+1.51%	1,077,300	-	-5.52%	-	-
07/24	75,800	76,940	75,440	76,220	-1.13%	996,400	-	-7.18%	-	-
07/23	78,150	78,280	77,060	77,090	-1.9%	877,700	-	-6.48%	-	-
07/22	79,500	79,650	77,820	78,580	-2.8%	1,220,300	-	-4.94%	-	-
07/21	78,370	81,060	78,270	80,840	+2.54%	1,395,500	-	-2.36%	-	-
07/17	79,100	80,880	78,340	78,840	0%	1,704,200	-	-4.79%	-	-
07/16	78,160	79,100	77,770	78,840	+0.01%	1,082,100	-	-4.87%	-	-
07/15	80,550	81,250	78,730	78,830	-1.2%	1,131,500	-	-4.86%	-	-
07/14	82,200	82,250	79,050	79,790	-1.77%	1,140,100	-	-3.72%	-	-
07/13	81,720	82,440	80,110	81,230	-1.07%	1,180,800	-	-1.9%	-	-
07/10	86,670	86,840	80,800	82,110	-3.59%	2,457,600	-	-0.72%	-	-
07/09	86,150	87,780	85,120	85,170	-2.22%	1,212,800	-	+3.15%	-	-
07/08	88,000	88,690	87,050	87,100	-0.91%	1,332,000	-	+5.81%	-	-
07/07	87,630	88,230	85,730	87,900	+1.12%	1,287,800	-	+7.23%	-	-
07/06	84,480	86,930	83,430	86,930	+2.88%	827,800	-	+6.48%	-	-
07/03	83,820	85,850	83,000	84,500	+2.65%	1,033,200	-	+3.83%	-	-
07/02	82,540	83,810	82,320	82,320	-0.47%	717,600	-	+1.25%	-	-
07/01	82,700	83,900	81,950	82,710	-0.12%	818,500	-	+1.93%	-	-
06/30	85,100	86,060	82,600	82,810	-1.86%	1,122,700	-	+2.3%	-	-
06/29	84,100	85,120	83,430	84,380	+0.37%	1,098,400	-	+4.62%	-	-
06/26	83,930	84,600	82,860	84,070	-0.27%	912,600	-	+4.72%	-	-
06/25	83,040	85,190	81,540	84,300	+3.38%	917,200	-	+5.45%	-	-
06/24	82,400	83,040	81,190	81,540	-0.77%	897,800	-	+2.57%	-	-
06/23	82,420	83,290	81,040	82,170	+0.78%	1,426,300	-	+3.71%	-	-
06/22	82,530	83,380	81,530	81,530	-1.89%	617,600	-	+3.35%	-	-
06/19	83,880	84,690	81,720	83,100	-1.19%	1,258,000	-	+5.95%	-	-
06/18	82,770	84,300	82,120	84,100	+1.45%	767,700	-	+7.86%	-	-
06/17	82,390	83,740	82,080	82,900	+1.16%	728,400	-	+7.02%	-	-
06/16	81,970	82,400	79,950	81,950	+1.07%	892,800	-	+6.36%	-	-
06/15	80,970	81,550	80,500	81,080	+0.68%	802,800	-	+5.77%	-	-
06/12	80,720	81,000	79,620	80,530	+2.61%	1,368,900	-	+5.38%	-	-
06/11	77,630	78,730	77,090	78,480	-0.82%	823,000	-	+3%	-	-
06/10	77,390	79,390	77,300	79,130	+1.37%	926,200	-	+4%	-	-
06/09	78,160	79,400	77,400	78,060	-0.96%	1,223,500	-	+2.93%	-	-
06/08	79,480	80,180	78,050	78,820	+0.15%	965,600	-	+4.18%	-	-
06/05	79,000	79,370	78,110	78,700	-0.22%	795,600	-	+4.33%	-	-
06/04	79,090	79,180	78,110	78,870	+0.57%	784,300	-	+4.94%	-	-
06/03	79,500	80,450	78,420	78,420	-1.58%	1,021,700	-	+4.83%	-	-
06/02	79,500	80,480	78,880	79,680	-1.03%	1,006,900	-	+7.03%	-	-
06/01	82,740	82,900	80,140	80,510	-2.21%	961,300	-	+8.61%	-	-
05/29	77,770	82,330	77,700	82,330	+5.04%	1,610,600	-	+11.48%	-	-
05/28	78,770	79,350	77,750	78,380	+0.72%	1,010,700	-	+6.57%	-	-
05/27	76,950	79,000	76,570	77,820	+3.06%	1,375,300	-	+6.06%	-	-
05/26	75,180	75,850	74,600	75,510	+0.56%	660,100	-	+3.08%	-	-
05/25	75,450	76,180	74,930	75,090	-0.56%	755,500	-	+2.57%	-	-
05/22	73,000	75,680	72,950	75,510	+3.02%	1,113,300	-	+3.17%	-	-
05/21	74,000	74,950	73,050	73,300	-1.93%	865,000	-	+0.18%	-	-
05/20	74,810	74,980	73,800	74,740	+1.48%	1,182,500	-	+2.02%	-	-
05/19	70,840	73,650	70,590	73,650	+4.93%	1,179,700	-	+0.94%	-	-
05/18	71,220	71,680	69,330	70,190	-2.01%	979,400	-	-3.49%	-	-
05/15	71,150	72,050	71,020	71,630	+0.42%	942,600	-	-1.24%	-	-
05/14	72,730	72,850	70,500	71,330	-1.61%	1,190,100	-	-1.3%	-	-
05/13	71,780	72,770	71,330	72,500	+0.39%	898,200	-	+0.71%	-	-
05/12	74,020	74,050	71,630	72,220	-3.77%	1,487,100	-	+0.86%	-	-
05/11	75,280	75,440	73,720	75,050	+0.07%	1,549,200	-	+5.31%	-	-
05/08	75,410	75,640	73,960	75,000	-1%	1,842,100	-	+6.04%	-	-
05/07	75,000	75,800	73,360	75,760	+3.94%	1,952,400	-	+7.93%	-	-
05/01	73,000	73,900	72,420	72,890	-0.95%	891,200	-	+4.68%	-	-
04/30	73,090	73,670	72,420	73,590	+0.57%	1,485,500	-	+6.36%	-	-
04/28	72,500	73,820	72,230	73,170	+1.81%	1,343,200	-	+6.44%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 8月期	6,010 18,030 11/17	3,447 10,340 9/2	12,213,900 4,071,300 3/12	-	-	1兆2283億 8/31
2011年 8月期	5,027 15,080 8/22	2,933 8,800 3/15	11,096,400 3,698,800 1/14	1兆5995億	9334億4817万	1兆5360億 8/31
2012年 8月期	6,383 19,150 4/2	3,983 11,950 11/24	11,939,400 3,979,800 6/8	2兆313億	1兆2675億	1兆9379億 8/31
2013年 8月期	14,800 44,400 5/23	5,270 15,810 10/15	14,811,900 4,937,300 3/8	4兆7096億	1兆6770億	3兆2503億 8/30
2014年 8月期	15,117 45,350 12/26	10,117 30,350 11/8	8,381,400 2,793,800 12/13	4兆8104億	3兆2193億	3兆3174億 8/29
2015年 8月期	20,657 61,970 7/30	10,820 32,460 9/1	5,774,100 1,924,700 12/12	6兆5733億	3兆4431億	5兆224億 8/31
2016年 8月期	16,900 50,700 10/6	8,435 25,305 7/6	7,568,100 2,522,700 10/9	5兆3779億	2兆6841億	3兆7052億 8/31
2017年 8月期	14,790 44,370 12/21	10,153 30,460 8/29	5,926,800 1,975,600 12/9	4兆7064億	3兆2310億	3兆2094億 8/31
2018年 8月期	18,170 54,510 7/19	10,000 30,000 9/8	6,777,600 2,259,200 10/13	5兆7820億	3兆1822億	5兆2856億 8/31
2019年 8月期	23,410 70,230 7/16	15,680 47,040 2/8	7,690,500 2,563,500 1/11	7兆4495億	4兆9897億	6兆3524億 8/30
2020年 8月期	23,393 70,180 10/23	13,303 39,910 3/19	11,530,800 3,843,600 3/13	7兆4442億	4兆2333億	6兆4608億 8/31
2021年 8月期	36,833 110,500 3/2	20,953 62,860 9/1	4,628,400 1,542,800 3/19	11兆7211億	6兆6677億	7兆4074億 8/31
2022年 8月期	29,410 88,230 8/17	18,103 54,310 3/16	5,111,100 1,703,700 7/15	9兆3588億	5兆7608億	8兆3745億 8/31
2023年 8月期	37,550 6/19	23,690 71,070 1/16	6,633,600 2,211,200 1/13	11兆9491億	7兆5386億	10兆2672億 8/31
2024年 8月期	48,040 4/1	31,140 10/4	4,605,600 1/12	15兆2873億	9兆9094億	14兆3093億 8/30
2025年 8月期	55,310 10/15	41,650 4/7	6,729,400 9/30	17兆6008億	13兆2539億	14兆2732億 8/29
最新	68,620 2026/9/25		756,200	21兆8363億

ファーストリテイリング（9983）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート