- 9983
- 2026/09/25
- 時価
- 21兆8363億円
- PER 予
- 42.11倍
- 2010年以降
- 15.4-107.57倍
（2010-2025年） - PBR
- 7.72倍
- 2010年以降
- 2.52-10.11倍
（2010-2025年） - 配当 予
- 0.93%
- ROE 予
- 18.33%
- ROA 予
- 11.28%
- 資料
- Link
- CSV,JSON
ファーストリテイリング（9983）の株価チャート
株価
9/25
- 前日 (9/24)
- 67,920
- 始値
- 68,700
- 高値
- 68,700
- 安値
- 67,840
- 終値 +1.03%
- 68,620
- 出来高 -34.35%
- 756,200
乖離率
- 株価（5日）
移動平均値 - +1.22%
67,790 - 株価（25日）
移動平均値 - -1.78%
69,864 - 出来高（5日）
移動平均値 - -21.23%
960,040
2026/04/28～2026/09/25
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 | 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 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2007年 8月期 | 3,900 11,700 10/13 | 2,120 6,360 8/7 | 15,374,700 5,124,900 1/12 | - | - | +13.25% 10/9 | -16.98% 8/1 |
| 2008年 8月期 | 4,277 12,830 8/5 12,830 8/4 | 1,990 5,970 9/12 | 14,957,100 4,985,700 6/13 | - | - | +19.86% 4/3 | -8.57% 9/22 |
| 2009年 8月期 | 4,850 14,550 12/18 | 2,583 7,750 10/27 | 10,092,000 3,364,000 6/12 | - | - | +27.88% 12/18 | -21% 10/10 |
| 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 | - | - | +27.47% 10/16 | -12.56% 5/7 |
| 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 | +17.92% 11/24 | -24.19% 3/15 |
| 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 | +9.92% 8/9 | -10.15% 11/24 |
| 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 | +22.81% 3/8 | -19.34% 6/13 |
| 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 | +14.95% 12/25 | -10.59% 4/14 |
| 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 | +13.68% 11/13 | -15.39% 8/25 |
| 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 | +20.74% 7/19 | -23% 4/8 |
| 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 | +12.08% 11/24 | -12.67% 1/24 |
| 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 | +11.92% 9/14 | -14.3% 2/13 |
| 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 | +15.94% 4/19 | -10.1% 1/17 |
| 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 | +17.84% 6/3 | -24.6% 3/19 |
| 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 | +16.16% 11/17 | -14.74% 3/24 |
| 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 | +13.45% 6/9 6/6 | -10.83% 1/11 |
| 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 | +13.91% 4/14 | -10.64% 1/16 |
| 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 | +11.73% 8/27 | -12.43% 8/5 |
| 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 | +15.51% 10/11 | -9.41% 1/14 |
| 最新 | 68,620 2026/9/25 | 756,200 | 21兆8363億 | -1.78% 69,864 | |||
年間値上がり率
- 1998/12/30 vs 1997/12/30
- -4%（0.96倍）
- 1999/12/30 vs 1998/12/30
- 1982%（20.82倍）
- 2000/12/29 vs 1999/12/30
- 8%（1.08倍）
- 2001/12/28 vs 2000/12/29
- -48%（0.52倍）
- 2002/12/30 vs 2001/12/28
- -28%（0.72倍）
- 2003/12/30 vs 2002/12/30
- 56%（1.56倍）
- 2004/12/30 vs 2003/12/30
- 20%（1.2倍）
- 2005/12/30 vs 2004/12/30
- 48%（1.48倍）
- 2006/12/29 vs 2005/12/30
- -1%（0.99倍）
- 2007/12/28 vs 2006/12/29
- -30%（0.7倍）
- 2008/12/30 vs 2007/12/28
- 63%（1.63倍）
- 2009/12/30 vs 2008/12/30
- 35%（1.35倍）
- 2010/12/30 vs 2009/12/30
- -26%（0.74倍）
- 2011/12/30 vs 2010/12/30
- 8%（1.08倍）
- 2012/12/28 vs 2011/12/30
- 56%（1.56倍）
- 2013/12/30 vs 2012/12/28
- 99%（1.99倍）
- 2014/12/30 vs 2013/12/30
- 1%（1.01倍）
- 2015/12/30 vs 2014/12/30
- -3%（0.97倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 7%（1.07倍）
- 2018/12/28 vs 2017/12/29
- 26%（1.26倍）
- 2019/12/30 vs 2018/12/28
- 15%（1.15倍）
- 2020/12/30 vs 2019/12/30
- 42%（1.42倍）
- 2021/12/30 vs 2020/12/30
- -29%（0.71倍）
- 2022/12/30 vs 2021/12/30
- 23%（1.23倍）
- 2023/12/29 vs 2022/12/30
- 30%（1.3倍）
- 2024/12/30 vs 2023/12/29
- 54%（1.54倍）
- 2025/12/30 vs 2024/12/30
- 6%（1.06倍）
- 2026/09/25 vs 2025/12/30
- 21%（1.21倍）
- 過去安値
350円（1998/06/22） - 19506%（196.06倍）
68,620円（9/25）
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。
