ファーストリテイリング（9983）の時価総額の推移
- 2010年8月31日
- 1兆2283億
- 2011年8月31日
- 1兆5360億
- 2012年8月31日
- 1兆9379億
- 2013年8月30日
- 3兆2503億
- 2014年8月29日
- 3兆3174億
- 2015年8月31日
- 5兆224億
- 2016年8月31日
- 3兆7052億
- 2017年8月31日
- 3兆2094億
- 2018年8月31日
- 5兆2856億
- 2019年8月30日
- 6兆3524億
- 2020年8月31日
- 6兆4608億
- 2021年8月31日
- 7兆4074億
- 2022年8月31日
- 8兆3745億
- 2023年8月31日
- 10兆2672億
- 2024年8月30日
- 14兆3093億
- 2025年8月29日
- 14兆2732億
2025/11/18～2026/04/16
株価＆時価総額の推移
| 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 | ||||||||||
| 04/16 | 73,890 | 75,540 | 73,890 | 74,840 | +0.71% | 1,272,300 | 23兆8156億 | +13.19% | 47.84 | 8.72 |
| 04/15 | 74,100 | 74,810 | 73,580 | 74,310 | -0.38% | 1,183,800 | 23兆6470億 | +13.16% | 47.5 | 8.66 |
| 04/14 | 75,500 | 75,510 | 74,140 | 74,590 | -0.61% | 1,253,900 | 23兆7361億 | +14.29% | 47.68 | 8.69 |
| 04/13 | 74,530 | 75,580 | 73,520 | 75,050 | -0.65% | 1,393,100 | 23兆8824億 | +15.8% | 47.98 | 8.75 |
| 04/10 | 71,950 | 75,540 | 71,700 | 75,540 | +11.99% | 3,284,100 | 24兆384億 | +17.25% | 48.29 | 8.8 |
| 04/09 | 68,070 | 69,360 | 67,350 | 67,450 | -0.46% | 1,471,400 | 21兆4640億 | +5.43% | 43.12 | 7.86 |
| 04/08 | 68,550 | 69,050 | 67,660 | 67,760 | +4.1% | 1,476,400 | 21兆5626億 | +6.12% | 43.32 | 7.9 |
| 04/07 | 65,690 | 65,990 | 64,850 | 65,090 | -0.06% | 760,000 | 20兆7130億 | +2.12% | 41.61 | 7.59 |
| 04/06 | 64,310 | 65,300 | 64,160 | 65,130 | +1.29% | 798,900 | 20兆7257億 | +2.01% | 41.63 | 7.59 |
| 04/03 | 63,800 | 64,730 | 63,610 | 64,300 | +2.05% | 787,200 | 20兆4616億 | +0.47% | 41.1 | 7.49 |
| 04/02 | 64,430 | 64,580 | 62,340 | 63,010 | -1.04% | 922,000 | 20兆511億 | -1.77% | 40.28 | 7.34 |
| 04/01 | 63,350 | 63,890 | 62,670 | 63,670 | +3.31% | 1,146,500 | 20兆2611億 | -1.03% | 40.7 | 7.42 |
| 03/31 | 61,250 | 62,340 | 60,600 | 61,630 | +0.02% | 1,219,700 | 19兆6119億 | -4.39% | 39.4 | 7.18 |
| 03/30 | 59,780 | 61,620 | 59,010 | 61,620 | -0.26% | 1,546,800 | 19兆6087億 | -4.72% | 39.39 | 7.18 |
| 03/27 | 62,250 | 62,470 | 61,150 | 61,780 | -0.15% | 1,102,700 | 19兆6596億 | -4.83% | 39.49 | 7.2 |
| 03/26 | 62,670 | 62,700 | 61,660 | 61,870 | -0.85% | 896,100 | 19兆6883億 | -5.03% | 39.55 | 7.21 |
| 03/25 | 61,930 | 63,050 | 61,930 | 62,400 | +0.87% | 913,800 | 19兆8569億 | -4.54% | 39.89 | 7.27 |
| 03/24 | 62,500 | 62,790 | 61,080 | 61,860 | +0.05% | 943,000 | 19兆6851億 | -5.62% | 39.54 | 7.21 |
| 03/23 | 60,260 | 62,060 | 60,250 | 61,830 | -2.52% | 1,246,000 | 19兆6756億 | -6.09% | 39.52 | 7.21 |
| 03/19 | 63,850 | 64,350 | 63,120 | 63,430 | -3.68% | 1,242,100 | 20兆1847億 | -4.03% | 40.55 | 7.39 |
| 03/18 | 65,100 | 66,230 | 65,040 | 65,850 | +1.15% | 709,300 | 20兆9548億 | -0.68% | 42.09 | 7.68 |
| 03/17 | 64,950 | 65,100 | 64,440 | 65,100 | +0.62% | 551,400 | 20兆7161億 | -1.93% | 41.62 | 7.59 |
| 03/16 | 64,330 | 64,770 | 63,920 | 64,700 | -0.46% | 567,600 | 20兆5888億 | -2.44% | 41.36 | 7.54 |
| 03/13 | 63,200 | 65,000 | 63,200 | 65,000 | -0.26% | 1,106,600 | 20兆6843億 | -1.9% | 41.55 | 7.58 |
| 03/12 | 62,870 | 65,170 | 62,860 | 65,170 | +2.58% | 1,279,400 | 20兆7384億 | -1.45% | 41.66 | 7.6 |
| 03/11 | 64,700 | 65,030 | 63,350 | 63,530 | -1.12% | 971,300 | 20兆2165億 | -3.75% | 40.61 | 7.41 |
| 03/10 | 64,020 | 65,190 | 63,440 | 64,250 | +1.56% | 1,196,300 | 20兆4456億 | -2.46% | 41.07 | 7.49 |
| 03/09 | 62,900 | 63,900 | 61,750 | 63,260 | -3.32% | 1,596,000 | 20兆1306億 | -3.64% | 40.44 | 7.37 |
| 03/06 | 63,920 | 65,510 | 63,550 | 65,430 | +1.66% | 766,000 | 20兆8211億 | -0.02% | 41.83 | 7.63 |
| 03/05 | 65,980 | 66,400 | 64,330 | 64,360 | +0.06% | 940,600 | 20兆4807億 | -1.22% | 41.14 | 7.5 |
| 03/04 | 64,670 | 65,180 | 63,690 | 64,320 | -0.88% | 1,266,900 | 20兆4679億 | -0.97% | 41.12 | 7.5 |
| 03/03 | 66,750 | 66,780 | 64,520 | 64,890 | -4.22% | 1,178,500 | 20兆6493億 | +0.2% | 41.48 | 7.56 |
| 03/02 | 67,910 | 68,980 | 67,470 | 67,750 | -1.85% | 890,400 | 21兆5594億 | +4.91% | 43.31 | 7.9 |
| 02/27 | 68,810 | 69,170 | 68,180 | 69,030 | +1.62% | 891,200 | 21兆9667億 | +7.35% | 44.13 | 8.05 |
| 02/26 | 68,850 | 69,580 | 67,770 | 67,930 | +0.35% | 1,010,400 | 21兆6167億 | +6.09% | 43.42 | 7.92 |
| 02/25 | 66,860 | 68,400 | 66,810 | 67,690 | +1.26% | 823,800 | 21兆5403億 | +6.04% | 43.27 | 7.89 |
| 02/24 | 66,590 | 67,600 | 66,510 | 66,850 | -0.16% | 657,100 | 21兆2730億 | +5.08% | 42.73 | 7.79 |
| 02/20 | 67,680 | 67,910 | 66,960 | 66,960 | -1.06% | 704,600 | 21兆3080億 | +5.53% | 42.8 | 7.8 |
| 02/19 | 67,380 | 68,240 | 67,080 | 67,680 | +0.24% | 548,100 | 21兆5371億 | +6.86% | 43.26 | 7.89 |
| 02/18 | 67,950 | 69,070 | 67,520 | 67,520 | +0.16% | 751,300 | 21兆4862億 | +6.78% | 43.16 | 7.87 |
| 02/17 | 67,250 | 67,480 | 66,690 | 67,410 | +0.81% | 698,100 | 21兆4512億 | +6.86% | 43.09 | 7.86 |
| 02/16 | 69,570 | 69,780 | 66,870 | 66,870 | -3.3% | 861,200 | 21兆2794億 | +6.31% | 42.75 | 7.79 |
| 02/13 | 67,480 | 69,380 | 66,010 | 69,150 | +1.24% | 2,028,200 | 22兆49億 | +10.66% | 44.2 | 8.06 |
| 02/12 | 68,500 | 69,950 | 68,300 | 68,300 | -0.31% | 955,700 | 21兆7344億 | +10.17% | 43.66 | 7.96 |
| 02/10 | 67,800 | 69,420 | 67,700 | 68,510 | +0.97% | 1,523,800 | 21兆8013億 | +11.22% | 43.79 | 7.99 |
| 02/09 | 67,950 | 68,980 | 66,600 | 67,850 | +6.85% | 2,946,400 | 21兆5912億 | +10.96% | 43.37 | 7.91 |
| 02/06 | 63,000 | 63,500 | 62,120 | 63,500 | +0.28% | 1,074,400 | 20兆2070億 | +4.59% | 40.59 | 7.4 |
| 02/05 | 63,120 | 63,870 | 62,540 | 63,320 | +2.56% | 1,287,000 | 20兆1497億 | +4.79% | 40.48 | 7.38 |
| 02/04 | 61,400 | 62,090 | 60,970 | 61,740 | -0.45% | 884,700 | 19兆6469億 | +2.58% | 39.47 | 7.2 |
| 02/03 | 61,500 | 62,560 | 60,820 | 62,020 | +3.07% | 1,393,800 | 19兆7360億 | +3.44% | 39.65 | 7.23 |
| 02/02 | 60,230 | 60,450 | 59,400 | 60,170 | +2.33% | 1,122,100 | 19兆1473億 | +0.72% | 38.46 | 7.01 |
| 01/30 | 59,000 | 59,000 | 57,570 | 58,800 | +1.27% | 1,038,000 | 18兆7113億 | -1.36% | 37.59 | 6.85 |
| 01/29 | 57,680 | 58,460 | 57,190 | 58,060 | -0.36% | 1,114,100 | 18兆4759億 | -2.51% | 37.11 | 6.77 |
| 01/28 | 58,500 | 58,650 | 57,860 | 58,270 | -1.52% | 946,600 | 18兆5427億 | -2.04% | 37.25 | 6.79 |
| 01/27 | 59,520 | 59,600 | 58,850 | 59,170 | -0.55% | 823,600 | 18兆8291億 | -0.41% | 37.82 | 6.9 |
| 01/26 | 59,000 | 59,820 | 59,000 | 59,500 | -1.65% | 1,022,900 | 18兆9341億 | +0.32% | 38.04 | 6.94 |
| 01/23 | 61,280 | 61,580 | 60,250 | 60,500 | -0.58% | 971,000 | 19兆2523億 | +2.2% | 38.67 | 7.05 |
| 01/22 | 61,990 | 62,100 | 60,850 | 60,850 | -2.12% | 1,142,200 | 19兆3637億 | +3.03% | 38.9 | 7.09 |
| 01/21 | 62,770 | 62,900 | 61,650 | 62,170 | -1.33% | 1,233,100 | 19兆7837億 | +5.53% | 39.74 | 7.25 |
| 01/20 | 62,800 | 63,230 | 62,060 | 63,010 | +1.14% | 1,117,400 | 20兆511億 | +7.44% | 40.28 | 7.34 |
| 01/19 | 61,860 | 62,300 | 61,480 | 62,300 | -0.56% | 1,126,200 | 19兆8251億 | +6.73% | 39.83 | 7.26 |
| 01/16 | 63,040 | 63,460 | 62,540 | 62,650 | -2.12% | 1,032,200 | 19兆9365億 | +7.82% | 40.05 | 7.3 |
| 01/15 | 65,160 | 65,810 | 63,720 | 64,010 | -1.76% | 1,543,700 | 20兆3693億 | +10.66% | 40.92 | 7.46 |
| 01/14 | 64,590 | 66,500 | 64,050 | 65,160 | +2.1% | 2,035,200 | 20兆7352億 | +13.21% | 41.65 | 7.59 |
| 01/13 | 65,880 | 65,950 | 63,400 | 63,820 | +1.71% | 2,123,800 | 20兆3088億 | +11.43% | 40.8 | 7.44 |
| 01/09 | 59,990 | 62,750 | 59,910 | 62,750 | +10.67% | 3,503,400 | 19兆9683億 | +10.12% | 40.11 | 7.31 |
| 01/08 | 56,970 | 57,290 | 56,390 | 56,700 | -0.18% | 1,155,400 | 18兆431億 | -0.09% | 36.25 | 6.61 |
| 01/07 | 57,890 | 57,980 | 56,800 | 56,800 | -2.74% | 1,053,200 | 18兆749億 | +0.14% | 36.31 | 6.62 |
| 01/06 | 57,390 | 58,410 | 57,150 | 58,400 | +2.13% | 1,109,400 | 18兆5841億 | +2.93% | 37.33 | 6.81 |
| 01/05 | 57,400 | 58,230 | 57,170 | 57,180 | +0.42% | 1,039,100 | 18兆1958億 | +0.86% | 36.55 | 6.66 |
| 2025 | ||||||||||
| 12/30 | 56,610 | 56,940 | 56,510 | 56,940 | +0.98% | 742,000 | 18兆1195億 | +0.46% | 36.4 | 6.64 |
| 12/29 | 57,050 | 57,050 | 56,220 | 56,390 | -1.54% | 919,200 | 17兆9444億 | -0.45% | 36.05 | 6.57 |
| 12/26 | 56,400 | 57,480 | 56,400 | 57,270 | +2.12% | 844,900 | 18兆2245億 | +1.22% | 36.61 | 6.68 |
| 12/25 | 56,590 | 56,620 | 56,080 | 56,080 | -0.71% | 364,600 | 17兆8458億 | -0.7% | 35.85 | 6.54 |
| 12/24 | 57,150 | 57,410 | 56,480 | 56,480 | -0.89% | 685,000 | 17兆9731億 | +0.17% | 36.1 | 6.58 |
| 12/23 | 56,900 | 57,530 | 56,680 | 56,990 | -0.73% | 660,000 | 18兆1354億 | +1.28% | 36.43 | 6.64 |
| 12/22 | 56,910 | 57,740 | 56,810 | 57,410 | +1.88% | 745,500 | 18兆2690億 | +2.28% | 36.7 | 6.69 |
| 12/19 | 56,970 | 56,970 | 55,980 | 56,350 | -0.07% | 1,005,900 | 17兆9317億 | +0.46% | 36.02 | 6.57 |
| 12/18 | 56,440 | 56,790 | 56,150 | 56,390 | -0.56% | 565,500 | 17兆9444億 | +0.48% | 36.05 | 6.57 |
| 12/17 | 57,100 | 57,330 | 56,420 | 56,710 | +0.25% | 718,200 | 18兆463億 | +0.94% | 36.25 | 6.61 |
| 12/16 | 57,030 | 57,190 | 56,220 | 56,570 | -1.08% | 626,600 | 18兆17億 | +0.55% | 36.16 | 6.59 |
| 12/15 | 56,440 | 57,480 | 56,440 | 57,190 | +0.12% | 533,600 | 18兆1990億 | +1.54% | 36.56 | 6.67 |
| 12/12 | 56,000 | 57,560 | 55,390 | 57,120 | +2.83% | 1,323,900 | 18兆1767億 | +1.41% | 36.51 | 6.66 |
| 12/11 | 56,470 | 56,740 | 55,400 | 55,550 | -0.95% | 723,400 | 17兆6771億 | -1.34% | 35.51 | 6.47 |
| 12/10 | 55,950 | 56,470 | 55,530 | 56,080 | +0.74% | 740,800 | 17兆8458億 | -0.44% | 35.85 | 6.54 |
| 12/09 | 55,580 | 55,870 | 55,290 | 55,670 | -0.85% | 554,700 | 17兆7153億 | -1.09% | 35.59 | 6.49 |
| 12/08 | 56,610 | 56,680 | 55,870 | 56,150 | -1.04% | 567,900 | 17兆8681億 | -0.31% | 35.89 | 6.54 |
| 12/05 | 57,590 | 57,650 | 56,460 | 56,740 | -2.34% | 715,800 | 18兆558億 | +0.85% | 36.27 | 6.61 |
| 12/04 | 56,240 | 58,100 | 56,220 | 58,100 | +2.69% | 890,600 | 18兆4886億 | +3.37% | 37.14 | 6.77 |
| 12/03 | 57,150 | 57,270 | 56,350 | 56,580 | -0.65% | 635,700 | 18兆49億 | +0.82% | 36.17 | 6.59 |
| 12/02 | 56,400 | 57,040 | 56,280 | 56,950 | +1.79% | 654,300 | 18兆1226億 | +1.47% | 36.41 | 6.64 |
| 12/01 | 57,100 | 57,140 | 55,680 | 55,950 | -2.08% | 736,600 | 17兆8044億 | -0.2% | 35.77 | 6.52 |
| 11/28 | 57,150 | 57,180 | 56,620 | 57,140 | -0.21% | 534,700 | 18兆1831億 | +1.97% | 36.53 | 7 |
| 11/27 | 57,000 | 57,340 | 56,750 | 57,260 | +0.47% | 511,100 | 18兆2213億 | +2.31% | 36.6 | 7.02 |
| 11/26 | 55,810 | 57,210 | 55,500 | 56,990 | +1.79% | 946,200 | 18兆1354億 | +2.02% | 36.43 | 6.98 |
| 11/25 | 55,800 | 55,990 | 54,710 | 55,990 | +2.17% | 1,138,900 | 17兆8171億 | +0.48% | 35.79 | 6.86 |
| 11/21 | 53,670 | 55,100 | 53,650 | 54,800 | +0.33% | 1,282,000 | 17兆4385億 | -1.34% | 35.03 | 6.71 |
| 11/20 | 54,190 | 55,370 | 53,800 | 54,620 | +1.39% | 1,066,700 | 17兆3812億 | -1.48% | 34.92 | 6.69 |
| 11/19 | 54,070 | 54,830 | 53,310 | 53,870 | +0.65% | 1,943,100 | 17兆1425億 | -2.68% | 34.44 | 6.6 |
| 11/18 | 53,900 | 54,300 | 53,020 | 53,520 | +0.02% | 1,175,500 | 17兆311億 | -3.15% | 34.21 | 6.56 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 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 | 74,840 2026/4/16 | 1,272,300 | 23兆8156億 | |||
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。
