日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/02	72,180	72,290	70,960	71,770	-1.35%	1,188,700	-	+3.81%
10/01	70,720	73,440	70,320	72,750	+2.67%	1,719,000	-	+5.18%
09/30	68,950	71,370	68,610	70,860	+3.13%	1,626,500	-	+2.44%
09/29	67,820	68,710	67,460	68,710	+1.27%	1,053,500	-	-0.82%
09/28	67,990	68,750	67,680	67,850	-1.12%	1,156,500	-	-2.49%
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	15:31 2026年8月期第3四半期決算短信〔IFRS会計基準〕(連結)
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%

ファーストリテイリング（9983）のIR情報・決算資料

2026/05/11～2026/10/02

IR情報＆株価推移

開示資料

決算

株式

チャート