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
05/28	47,800	47,900	47,140	47,300	+0.02%	711,000	15兆518億	-0.53%
05/27	47,220	47,380	46,780	47,290	+0.28%	577,200	15兆486億	-0.53%
05/26	46,880	47,260	46,790	47,160	+0.19%	585,300	15兆73億	-0.68%
05/23	18:00 (訂正・数値データ訂正)「2025年8月期第2四半期(中間期)決算短信〔IFRS〕(連結)」の一部訂正について
05/23	46,970	47,370	46,720	47,070	+0.88%	635,900	14兆9786億	-0.76%
05/22	46,630	46,980	46,410	46,660	-1.1%	732,100	14兆8481億	-1.57%
05/21	47,720	48,050	47,180	47,180	-1.73%	702,600	15兆136億	-0.36%
05/20	48,480	48,830	47,900	48,010	-0.95%	813,800	15兆2777億	+1.53%
05/19	48,610	48,870	48,230	48,470	-1.08%	730,200	15兆4241億	+2.64%
05/16	48,240	49,140	48,000	49,000	+1.62%	811,600	15兆5928億	+4.28%
05/15	48,320	48,440	47,900	48,220	-1.51%	819,500	15兆3446億	+3.07%
05/14	49,650	49,710	48,850	48,960	-1.09%	820,200	15兆5800億	+5.25%
05/13	49,620	49,850	49,140	49,500	+1.73%	1,131,800	15兆7519億	+6.78%
05/12	49,290	49,490	48,530	48,660	-0.14%	865,200	15兆4846億	+5.35%
05/09	48,170	48,730	47,950	48,730	+2.65%	1,888,700	15兆5069億	+5.73%
05/08	47,400	47,510	46,620	47,470	+0.19%	863,100	15兆1059億	+3.38%
05/07	47,520	47,780	47,180	47,380	-1.27%	1,250,500	15兆773億	+3.49%
05/02	47,300	48,100	47,250	47,990	+1.98%	1,269,300	15兆2714億	+4.98%
05/01	47,230	47,540	46,730	47,060	+0.17%	868,600	14兆9754億	+3.08%
04/30	48,040	48,040	46,660	46,980	-2.04%	1,271,800	14兆9500億	+2.98%
04/28	47,450	48,250	46,870	47,960	+2.59%	3,744,700	15兆2618億	+5.26%
04/25	46,500	46,940	46,350	46,750	+1.08%	1,031,200	14兆8768億	+2.85%
04/24	47,110	47,180	46,200	46,250	-0.54%	917,700	14兆7177億	+1.87%
04/23	47,340	47,650	46,360	46,500	+1.22%	1,284,800	14兆7972億	+2.48%
04/22	46,280	46,520	45,740	45,940	-0.67%	839,100	14兆6190億	+1.3%
04/21	47,000	47,000	46,080	46,250	-1.74%	716,500	14兆7177億	+2.03%
04/18	45,660	47,220	45,560	47,070	+2.77%	896,400	14兆9786億	+3.89%
04/17	45,960	46,350	45,720	45,800	-0.13%	904,200	14兆5745億	+1.22%
04/16	46,560	46,680	45,650	45,860	-1.16%	954,300	14兆5936億	+1.35%
04/15	46,010	46,500	45,940	46,400	+2.18%	1,294,100	14兆7654億	+2.55%
04/14	45,490	45,800	44,720	45,410	-0.26%	1,401,200	14兆4504億	+0.42%
04/11	44,750	45,620	43,890	45,530	-2.04%	3,000,700	14兆4886億	+0.64%
04/10	15:31 特定子会社の異動に関するお知らせ
04/10	15:31 2025年8月期の配当予想の修正に関するお知らせ
04/10	15:31 剰余金の配当に関するお知らせ
04/10	15:31 2025年8月期第2四半期決算短信〔IFRS〕(連結)
04/10	45,610	46,480	45,210	46,480	+9.06%	2,408,100	14兆7909億	+2.54%
04/09	43,240	43,500	42,000	42,620	-2.72%	2,343,000	13兆5625億	-6.04%
04/08	43,330	44,010	43,150	43,810	+5.19%	2,129,500	13兆9412億	-3.74%
04/07	42,500	43,670	41,650	41,650	-7.24%	2,961,200	13兆2539億	-8.73%
04/04	44,510	45,440	44,280	44,900	-0.88%	2,222,100	14兆2881億	-1.94%
04/03	43,770	45,340	43,670	45,300	-1.74%	2,094,900	14兆4154億	-1.18%
04/02	45,070	46,190	44,840	46,100	+3.74%	2,012,200	14兆6699億	+0.48%
04/01	44,760	45,070	44,250	44,440	+0.86%	1,279,800	14兆1417億	-3.09%
03/31	17:30 当社連結子会社の代表取締役異動に関するお知らせ
03/31	44,300	44,500	43,780	44,060	-3.67%	6,440,500	14兆208億	-4.14%
03/28	46,440	46,440	45,250	45,740	-1.63%	1,390,000	14兆5554億	-0.78%
03/27	45,890	46,630	45,740	46,500	+0.65%	1,280,900	14兆7972億	+0.66%
03/26	45,950	46,690	45,800	46,200	+1.45%	1,292,100	14兆7018億	-0.22%
03/25	45,620	46,070	45,490	45,540	+0.57%	1,228,800	14兆4917億	-1.95%
03/24	45,650	45,790	45,280	45,280	-0.13%	775,000	14兆4090億	-2.86%
03/21	45,500	46,090	45,320	45,340	-0.61%	956,400	14兆4281億	-3.15%
03/19	45,780	46,350	45,620	45,620	-0.65%	842,100	14兆5172億	-2.86%
03/18	46,050	46,310	45,780	45,920	+1.1%	937,800	14兆6127億	-2.44%
03/17	46,180	46,220	45,420	45,420	-0.53%	721,100	14兆4535億	-3.74%
03/14	45,310	45,900	45,300	45,660	-0.02%	1,650,700	14兆5299億	-3.53%
03/13	46,100	46,480	45,460	45,670	-0.31%	1,285,900	14兆5331億	-3.72%
03/12	46,000	46,290	45,580	45,810	+0.02%	875,700	14兆5777億	-3.63%
03/11	44,300	45,910	44,100	45,800	+0.31%	1,300,700	14兆5745億	-3.93%
03/10	46,180	46,260	45,490	45,660	-0.74%	952,700	14兆5299億	-4.64%
03/07	46,730	46,910	45,950	46,000	-3.64%	1,362,700	14兆6381億	-4.33%
03/06	47,490	48,050	47,280	47,740	+1.17%	984,500	15兆1918億	-1.06%
03/05	46,930	47,430	46,260	47,190	+1.7%	1,356,700	15兆168億	-2.35%
03/04	46,690	46,700	45,440	46,400	-1.21%	1,416,900	14兆7654億	-4.21%
03/03	46,300	47,040	45,670	46,970	+3.3%	1,306,800	14兆9468億	-3.3%
02/28	45,790	46,110	44,680	45,470	-1.62%	1,564,800	14兆4695億	-6.59%
02/27	46,500	46,590	45,980	46,220	-0.11%	767,900	14兆7081億	-5.33%
02/26	45,600	46,280	45,330	46,270	+1.56%	1,037,500	14兆7240億	-5.44%
02/25	45,880	46,200	45,440	45,560	-3.02%	1,523,100	14兆4981億	-7.06%
02/21	47,120	47,520	46,960	46,980	-1.16%	973,000	14兆9500億	-4.36%
02/20	47,900	47,930	47,120	47,530	-1.29%	982,800	15兆1250億	-3.34%
02/19	49,020	49,070	48,150	48,150	-2.13%	792,500	15兆3223億	-2.15%
02/18	49,790	49,930	49,200	49,200	-1.2%	579,900	15兆6564億	+0.02%
02/17	49,720	49,920	49,300	49,800	+0.36%	624,900	15兆8474億	+1.28%
02/14	50,040	50,370	49,600	49,620	-1.55%	1,182,200	15兆7901億	+0.73%
02/13	49,670	50,450	49,570	50,400	+2.92%	1,173,600	16兆383億	+2.13%
02/12	48,980	49,760	48,760	48,970	+1.43%	1,069,500	15兆5832億	-0.9%
02/10	48,720	48,950	48,280	48,280	-1.19%	579,300	15兆3637億	-2.5%
02/07	48,920	49,430	48,850	48,860	-0.53%	659,700	15兆5482億	-1.77%
02/06	48,430	49,270	48,290	49,120	+1.82%	955,300	15兆6310億	-1.71%
02/05	48,250	48,630	48,130	48,240	+0.08%	829,000	15兆3509億	-3.79%
02/04	49,950	50,120	48,120	48,200	-2.03%	1,172,900	15兆3382億	-4.23%
02/03	50,050	50,390	48,960	49,200	-3.59%	1,442,800	15兆6564億	-2.61%
01/31	50,900	51,080	50,590	51,030	+0.75%	940,600	16兆2388億	+0.7%
01/30	50,130	50,770	50,020	50,650	+0.8%	845,700	16兆1178億	-0.19%
01/29	50,050	50,540	49,900	50,250	+1.27%	1,090,300	15兆9906億	-1.14%
01/28	50,200	50,510	49,500	49,620	-0.76%	1,412,600	15兆7901億	-2.55%
01/27	50,700	51,400	50,000	50,000	+0.56%	1,602,000	15兆9110億	-2.09%
01/24	49,630	49,990	49,410	49,720	+0.3%	1,121,600	15兆8219億	-2.85%
01/23	49,200	49,720	48,570	49,570	+0.96%	1,413,600	15兆7742億	-3.41%
01/22	49,200	49,500	48,780	49,100	+0.14%	1,517,600	15兆6246億	-4.69%
01/21	48,840	49,090	48,290	49,030	+1.09%	1,067,000	15兆6023億	-5.19%
01/20	48,350	48,930	48,140	48,500	+0.92%	830,600	15兆4337億	-6.56%
01/17	47,900	48,280	47,610	48,060	-0.37%	928,500	15兆2936億	-7.77%
01/16	48,800	49,020	48,180	48,240	-0.21%	1,474,300	15兆3509億	-7.76%
01/15	47,830	48,340	47,430	48,340	+1.3%	1,503,500	15兆3828億	-7.91%
01/14	48,190	48,710	47,360	47,720	-2.01%	2,175,900	15兆1855億	-9.41%
01/10	49,500	49,550	48,020	48,700	-6.53%	4,278,000	15兆4973億	-7.82%
01/09	15:31 2025年8月期第1四半期決算短信〔IFRS〕(連結)
01/09	51,970	52,340	51,320	52,100	+0.56%	1,314,200	16兆5793億	-1.52%
01/08	51,710	52,040	51,080	51,810	-0.48%	1,081,200	16兆4870億	-1.99%
01/07	52,010	52,530	51,770	52,060	+0.99%	1,169,600	16兆5665億	-1.46%
01/06	53,390	53,900	51,540	51,550	-4.22%	1,720,100	16兆4042億	-2.37%
2024
12/30	54,470	54,570	53,650	53,820	-1.59%	1,280,800	17兆1266億	+1.94%
12/27	53,520	55,020	53,370	54,690	+2.7%	1,496,300	17兆4035億	+3.83%
12/26	52,940	53,510	52,860	53,250	+0.45%	717,400	16兆9452億	+1.53%
12/25	53,110	53,580	53,010	53,010	+0.26%	954,300	16兆8688億	+1.45%
12/20	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

9983 ファーストリテイリング

IR情報

2024/12/25～2025/05/28

IR情報＆株価推移

開示資料

決算

株式

チャート