日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
04/26	41,530	41,950	41,390	41,390	-0.36%	3,133,100	13兆1711億	-5.72%
04/25	42,170	42,200	41,440	41,540	-3.57%	1,597,300	13兆2188億	-5.89%
04/24	42,660	43,360	42,430	43,080	+2.13%	1,968,100	13兆7089億	-2.87%
04/23	41,890	42,230	41,650	42,180	+1.76%	1,745,700	13兆4225億	-5.12%
04/22	41,070	41,510	40,600	41,450	+2.3%	1,596,700	13兆1902億	-7.09%
04/19	40,560	40,890	40,120	40,520	-1.05%	1,837,500	12兆8943億	-9.38%
04/18	40,630	41,130	40,150	40,950	+0.64%	1,484,700	13兆311億	-8.69%
04/17	41,060	41,120	40,630	40,690	-0.44%	1,432,100	12兆9484億	-9.45%
04/16	40,700	41,020	40,490	40,870	-1.8%	1,458,600	13兆56億	-9.28%
04/15	41,720	41,760	41,250	41,620	-1.28%	1,770,400	13兆2443億	-7.78%
04/12	43,400	43,400	41,720	42,160	-4.4%	4,003,100	13兆4161億	-6.73%
04/11	15:01 2024年8月期第2四半期決算短信〔IFRS〕(連結)
04/11	15:01 剰余金の配当に関するお知らせ
04/11	15:01 2024年8月期の配当予想の修正に関するお知らせ
04/11	43,660	44,210	43,560	44,100	-0.59%	1,341,400	14兆335億	-2.55%
04/10	44,230	44,460	43,880	44,360	-1.11%	1,569,200	14兆1162億	-1.95%
04/09	45,030	45,350	44,660	44,860	+0.02%	1,155,400	14兆2753億	-0.84%
04/08	44,860	45,370	44,480	44,850	+1.56%	1,145,300	14兆2722億	-0.81%
04/05	44,300	44,570	43,960	44,160	-2.26%	1,561,300	14兆526億	-2.29%
04/04	46,110	46,110	45,180	45,180	-0.51%	2,155,800	14兆3772億	+0.05%
04/03	46,440	46,440	44,780	45,410	-3.34%	2,423,400	14兆4504億	+0.73%
04/02	47,080	47,440	46,810	46,980	+0.13%	1,253,600	14兆9500億	+4.39%
04/01	47,570	48,040	46,670	46,920	-0.47%	1,303,200	14兆9309億	+4.57%
03/29	46,860	47,500	46,800	47,140	+0.92%	2,357,600	15兆9億	+5.4%
03/28	46,900	46,950	46,370	46,710	-0.47%	1,579,300	14兆8641億	+4.93%
03/27	46,660	47,370	46,550	46,930	+1.23%	1,577,600	14兆9341億	+5.9%
03/26	47,290	47,290	46,330	46,360	-1.63%	1,535,400	14兆7527億	+5.07%
03/25	47,160	47,610	46,940	47,130	-0.59%	1,366,000	14兆9977億	+7.24%
03/22	47,020	47,700	47,000	47,410	+1.17%	1,574,700	15兆868億	+8.42%
03/21	46,280	47,020	46,060	46,860	+2.81%	1,651,000	14兆9118億	+7.82%
03/19	45,900	45,980	44,760	45,580	-1.13%	1,556,100	14兆5045億	+5.53%
03/18	44,430	46,120	44,250	46,100	+4.73%	1,876,100	14兆6699億	+7.32%
03/15	43,850	44,140	43,510	44,020	+0.32%	1,361,600	14兆80億	+3.05%
03/14	43,250	44,010	43,120	43,880	+1.62%	1,254,000	13兆9635億	+3.23%
03/13	43,630	43,840	43,090	43,180	-0.69%	1,262,000	13兆7407億	+2.07%
03/12	43,020	43,620	42,700	43,480	+1.42%	1,519,500	13兆8362億	+3.18%
03/11	43,000	43,230	42,580	42,870	-1.29%	1,912,800	13兆6421億	+2.18%
03/08	44,140	44,150	43,260	43,430	-0.02%	2,727,800	13兆8203億	+3.9%
03/07	44,350	44,760	43,250	43,440	-0.98%	1,677,600	13兆8235億	+4.29%
03/06	43,970	44,030	43,670	43,870	-0.93%	1,304,100	13兆9603億	+5.73%
03/05	44,170	44,720	44,100	44,280	+0.25%	1,559,000	14兆908億	+7.21%
03/04	44,600	44,600	43,990	44,170	-0.45%	1,370,300	14兆558億	+7.51%
03/01	43,260	44,560	43,080	44,370	+2.57%	1,584,600	14兆1194億	+8.55%
02/29	42,860	43,400	42,720	43,260	+0.12%	1,163,800	13兆7662億	+6.38%
02/28	43,380	43,570	42,960	43,210	-0.69%	1,047,200	13兆7503億	+6.63%
02/27	43,700	44,170	43,400	43,510	-0.3%	1,336,700	13兆8457億	+7.75%
02/26	43,570	43,660	43,220	43,640	+0.86%	1,199,300	13兆8871億	+8.58%
02/22	42,240	43,350	42,030	43,270	+3.15%	1,903,000	13兆7694億	+8.18%
02/21	41,750	42,150	41,510	41,950	+0.6%	1,338,000	13兆3493億	+5.36%
02/20	42,140	42,360	41,640	41,700	-0.86%	1,083,700	13兆2698億	+5.04%
02/19	42,350	42,440	41,890	42,060	-0.05%	823,500	13兆3843億	+6.19%
02/16	42,200	42,540	41,850	42,080	+1.08%	2,084,700	13兆3907億	+6.57%
02/15	41,200	41,890	41,140	41,630	+2.41%	1,536,400	13兆2475億	+6.02%
02/14	40,230	40,860	40,040	40,650	+1.22%	1,320,300	12兆9356億	+4.14%
02/13	40,400	40,400	39,460	40,160	+1.13%	1,937,500	12兆7797億	+3.54%
02/09	39,970	40,480	39,710	39,710	-0.92%	2,365,500	12兆6365億	+2.99%
02/08	39,030	40,320	38,880	40,080	+3.43%	2,364,100	12兆7542億	+4.5%
02/07	38,710	38,900	38,430	38,750	-0.21%	1,111,100	12兆3310億	+1.58%
02/06	38,890	38,970	38,630	38,830	-0.69%	1,115,200	12兆3565億	+2.13%
02/05	39,020	39,240	38,850	39,100	+0.72%	1,114,500	12兆4424億	+3.17%
02/02	39,500	39,700	38,820	38,820	-0.54%	1,486,800	12兆3533億	+2.8%
02/01	39,300	39,490	38,900	39,030	-1.79%	1,321,900	12兆4201億	+3.68%
01/31	39,090	39,750	38,690	39,740	+0.81%	1,600,500	12兆6461億	+5.96%
01/30	39,340	39,680	39,200	39,420	+0.82%	1,426,900	12兆5442億	+5.54%
01/29	38,970	39,340	38,810	39,100	+0.59%	1,297,000	12兆4424億	+4.92%
01/26	38,860	39,120	38,700	38,870	-0.23%	1,093,000	12兆3692億	+4.65%
01/25	38,830	39,110	38,480	38,960	-0.33%	1,165,400	12兆3978億	+5.32%
01/24	39,570	39,740	38,930	39,090	-1.56%	1,400,800	12兆4392億	+6.06%
01/23	16:00 (訂正)適時開示書類「株式報酬型ストックオプション(新株予約権)の発行内容確定に関するお知らせ」の一部訂正について
01/23	39,620	40,400	39,470	39,710	+0.25%	1,839,200	12兆6365億	+8.16%
01/22	39,120	39,680	38,890	39,610	+1.98%	1,276,500	12兆6047億	+8.42%
01/19	13:00 株式報酬型ストックオプション(新株予約権)の発行内容確定に関するお知らせ
01/19	39,410	39,470	38,710	38,840	+0.13%	1,287,600	12兆3597億	+6.77%
01/18	38,910	39,240	38,520	38,790	+0.1%	1,349,000	12兆3437億	+7.03%
01/17	39,380	39,930	38,750	38,750	-0.64%	1,925,800	12兆3310億	+7.35%
01/16	39,730	39,820	38,890	39,000	-1.19%	1,820,700	12兆4106億	+8.35%
01/15	38,940	39,670	38,620	39,470	+1.36%	1,914,200	12兆5601億	+9.91%
01/12	38,720	39,180	38,250	38,940	+6.34%	4,605,600	12兆3915億	+8.83%
01/11	15:01 2024年8月期第1四半期決算短信〔IFRS〕(連結)
01/11	36,600	36,760	36,160	36,620	+2.32%	1,863,800	11兆6532億	+2.55%
01/10	34,700	35,960	34,580	35,790	+3.86%	1,770,400	11兆3891億	+0.17%
01/09	34,590	34,790	34,270	34,460	-0.12%	1,354,300	10兆9658億	-3.73%
01/05	34,920	34,940	34,440	34,500	-0.14%	1,147,300	10兆9786億	-3.94%
01/04	34,440	34,610	33,950	34,550	-1.26%	1,520,800	10兆9945億	-4.13%
2023
12/29	35,360	35,620	34,950	34,990	-1.52%	1,335,900	11兆1345億	-3.18%
12/28	35,440	35,630	35,190	35,530	-0.73%	834,200	11兆3063億	-1.91%
12/27	35,920	36,080	35,770	35,790	+0.28%	1,228,200	11兆3891億	-1.35%
12/26	35,980	36,020	35,660	35,690	-0.39%	625,600	11兆3573億	-1.7%
12/25	35,700	35,950	35,650	35,830	+0.62%	539,900	11兆4018億	-1.44%
12/22	36,050	36,170	35,530	35,610	-0.75%	1,039,400	11兆3318億	-2.14%
12/21	13:00 株式報酬型ストックオプション(新株予約権)の発行に関するお知らせ
12/21	36,640	36,750	35,860	35,880	-3.91%	1,703,300	11兆4177億	-1.53%
12/20	36,470	37,460	36,350	37,340	+3.92%	2,021,800	11兆8823億	+2.36%
12/19	35,240	35,990	35,100	35,930	+2.19%	1,060,000	11兆4336億	-1.32%
12/18	35,300	35,350	34,920	35,160	-1.18%	1,137,300	11兆1886億	-3.39%
12/15	35,290	35,690	34,870	35,580	+0.34%	1,517,600	11兆3223億	-2.28%
12/14	35,630	35,930	35,050	35,460	+0.62%	1,396,300	11兆2841億	-2.64%
12/13	35,730	36,020	35,240	35,240	-1.23%	961,100	11兆2141億	-3.17%
12/12	35,830	35,990	35,510	35,680	+0.65%	844,100	11兆3541億	-1.87%
12/11	35,470	35,840	35,410	35,450	+0.85%	1,056,000	11兆2809億	-2.4%
12/08	35,990	36,000	35,060	35,150	-2.9%	2,285,800	11兆1854億	-3.09%
12/07	36,650	36,850	36,180	36,200	-2.06%	1,241,000	11兆5195億	-0.05%
12/06	36,400	37,050	36,380	36,960	+2.01%	1,120,100	11兆7614億	+2.41%
12/05	36,500	36,630	35,960	36,230	-2.4%	1,789,700	11兆5291億	+0.84%
12/04	36,920	37,120	36,650	37,120	+0.05%	1,105,900	11兆8123億	+3.65%
12/01	37,710	37,930	37,070	37,100	-1.04%	1,132,400	11兆8059億	+4.06%
11/30	37,240	37,490	36,690	37,490	+0.27%	1,435,300	11兆9301億	+5.51%

9983 ファーストリテイリング

IR情報

2023/11/30～2024/04/26

IR情報＆株価推移

開示資料

決算

株式

チャート