イオン九州（2653）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

株価

9/15

前日 (9/14): 2,795
始値: 2,795
高値: 2,805
安値: 2,790
終値 -0.11%: 2,792
出来高 +59.84%: 20,300

乖離率

株価（5日） 移動平均値: -0.21%
2,798
株価（25日） 移動平均値: -0.89%
2,817
出来高（5日） 移動平均値: +38.66%
14,640

2026/04/21～2026/09/15

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
09/15	2,795	2,805	2,790	2,792	-0.11%	20,300	-	-0.89%	-	-
09/14	2,792	2,802	2,789	2,795	+0.11%	12,700	-	-0.85%	-	-
09/11	2,790	2,801	2,785	2,792	-0.36%	16,700	-	-1.03%	-	-
09/10	2,801	2,809	2,798	2,802	-0.32%	11,100	-	-0.71%	-	-
09/09	2,820	2,822	2,808	2,811	-0.35%	12,400	-	-0.43%	-	-
09/08	2,801	2,826	2,800	2,821	+0.57%	25,600	-	-0.11%	-	-
09/07	2,814	2,814	2,799	2,805	-0.32%	15,000	-	-0.67%	-	-
09/04	2,801	2,814	2,800	2,814	+0.5%	21,600	-	-0.39%	-	-
09/03	2,790	2,803	2,790	2,800	+0.32%	20,700	-	-0.96%	-	-
09/02	2,788	2,798	2,781	2,791	-0.14%	24,700	-	-1.31%	-	-
09/01	2,800	2,800	2,790	2,795	-0.18%	27,800	-	-1.27%	-	-
08/31	2,786	2,804	2,780	2,800	+0.72%	33,700	-	-1.16%	-	-
08/28	2,766	2,800	2,765	2,780	-2.15%	91,600	-	-1.91%	-	-
08/27	2,848	2,848	2,840	2,841	0%	55,500	-	+0.14%	-	-
08/26	2,840	2,842	2,836	2,841	+0.18%	24,600	-	+0.18%	-	-
08/25	2,835	2,839	2,831	2,836	+0.07%	21,500	-	0%	-	-
08/24	2,833	2,834	2,826	2,834	+0.39%	24,500	-	-0.04%	-	-
08/21	2,825	2,829	2,821	2,823	+0.07%	17,600	-	-0.39%	-	-
08/20	2,821	2,824	2,814	2,821	+0.14%	22,700	-	-0.42%	-	-
08/19	2,825	2,830	2,805	2,817	-0.42%	48,200	-	-0.6%	-	-
08/18	2,831	2,831	2,821	2,829	-0.25%	34,400	-	-0.14%	-	-
08/17	2,849	2,849	2,834	2,836	-0.42%	33,400	-	+0.14%	-	-
08/14	2,846	2,848	2,841	2,848	-0.04%	18,700	-	+0.6%	-	-
08/13	2,848	2,849	2,843	2,849	+0.14%	14,300	-	+0.71%	-	-
08/12	2,849	2,849	2,843	2,845	0%	12,300	-	+0.57%	-	-
08/10	2,842	2,845	2,836	2,845	+0.11%	12,000	-	+0.6%	-	-
08/07	2,845	2,845	2,830	2,842	+0.39%	18,200	-	+0.53%	-	-
08/06	2,831	2,836	2,821	2,831	+0.39%	24,100	-	+0.18%	-	-
08/05	2,825	2,830	2,820	2,820	-0.18%	11,400	-	-0.18%	-	-
08/04	2,842	2,842	2,820	2,825	-0.46%	34,400	-	+0.04%	-	-
08/03	2,836	2,840	2,822	2,838	+0.07%	29,800	-	+0.53%	-	-
07/31	2,846	2,846	2,831	2,836	-0.18%	24,500	-	+0.53%	-	-
07/30	2,841	2,850	2,822	2,841	-0.21%	25,700	-	+0.74%	-	-
07/29	2,799	2,849	2,796	2,847	+0.07%	95,200	-	+1.03%	-	-
07/28	2,850	2,857	2,845	2,845	-0.11%	26,200	-	+0.99%	-	-
07/27	2,841	2,850	2,841	2,848	+0.28%	9,600	-	+1.17%	-	-
07/24	2,837	2,844	2,825	2,840	0%	11,800	-	+0.96%	-	-
07/23	2,840	2,849	2,836	2,840	+0.18%	10,400	-	+1%	-	-
07/22	2,829	2,843	2,822	2,835	+0.21%	18,400	-	+0.85%	-	-
07/21	2,810	2,849	2,810	2,829	+0.82%	29,800	-	+0.68%	-	-
07/17	2,805	2,824	2,803	2,806	+0.04%	20,400	-	-0.14%	-	-
07/16	2,808	2,824	2,803	2,805	-0.5%	29,000	-	-0.21%	-	-
07/15	2,830	2,830	2,817	2,819	-0.11%	16,600	-	+0.28%	-	-
07/14	2,810	2,824	2,805	2,822	+0.61%	16,900	-	+0.39%	-	-
07/13	2,805	2,819	2,801	2,805	+0.21%	18,500	-	-0.18%	-	-
07/10	2,808	2,809	2,791	2,799	-0.21%	32,900	-	-0.39%	-	-
07/09	2,821	2,826	2,805	2,805	-0.53%	16,400	-	-0.18%	-	-
07/08	2,835	2,839	2,820	2,820	-0.42%	13,500	-	+0.39%	-	-
07/07	2,830	2,835	2,826	2,832	+0.21%	8,400	-	+0.85%	-	-
07/06	2,821	2,834	2,821	2,826	+0.18%	11,800	-	+0.68%	-	-
07/03	2,825	2,833	2,811	2,821	-0.04%	17,200	-	+0.53%	-	-
07/02	2,801	2,822	2,801	2,822	+0.75%	14,500	-	+0.57%	-	-
07/01	2,809	2,809	2,795	2,801	+0.11%	17,600	-	-0.21%	-	-
06/30	2,815	2,822	2,797	2,798	-0.29%	22,800	-	-0.36%	-	-
06/29	2,800	2,816	2,791	2,806	+0.65%	42,500	-	-0.11%	-	-
06/26	2,800	2,800	2,785	2,788	-0.18%	22,600	-	-0.75%	-	-
06/25	2,810	2,815	2,792	2,793	-0.32%	19,300	-	-0.64%	-	-
06/24	2,806	2,820	2,802	2,802	-0.18%	18,000	-	-0.39%	-	-
06/23	2,809	2,811	2,795	2,807	+0.39%	12,400	-	-0.25%	-	-
06/22	2,803	2,810	2,796	2,796	-0.25%	22,100	-	-0.64%	-	-
06/19	2,826	2,826	2,803	2,803	-0.53%	18,300	-	-0.39%	-	-
06/18	2,808	2,830	2,808	2,818	+0.36%	13,300	-	+0.14%	-	-
06/17	2,825	2,829	2,808	2,808	-0.25%	8,600	-	-0.21%	-	-
06/16	2,831	2,833	2,814	2,815	-0.57%	11,600	-	0%	-	-
06/15	2,832	2,848	2,831	2,831	+0.04%	13,300	-	+0.57%	-	-
06/12	2,820	2,830	2,806	2,830	+0.64%	9,300	-	+0.57%	-	-
06/11	2,805	2,817	2,801	2,812	+0.25%	10,300	-	-0.07%	-	-
06/10	2,800	2,824	2,800	2,805	+0.18%	13,400	-	-0.32%	-	-
06/09	2,800	2,816	2,800	2,800	0%	11,500	-	-0.53%	-	-
06/08	2,800	2,820	2,798	2,800	-0.36%	15,400	-	-0.53%	-	-
06/05	2,786	2,818	2,786	2,810	+0.86%	11,400	-	-0.14%	-	-
06/04	2,800	2,808	2,785	2,786	-0.39%	9,500	-	-0.92%	-	-
06/03	2,785	2,804	2,777	2,797	+0.25%	17,300	-	-0.53%	-	-
06/02	2,803	2,809	2,781	2,790	-0.43%	19,200	-	-0.75%	-	-
06/01	2,833	2,833	2,800	2,802	-0.95%	19,100	-	-0.32%	-	-
05/29	2,840	2,845	2,829	2,829	-0.35%	12,100	-	+0.64%	-	-
05/28	2,831	2,843	2,824	2,839	+0.18%	16,100	-	+1%	-	-
05/27	2,833	2,838	2,820	2,834	+0.25%	11,900	-	+0.82%	-	-
05/26	2,812	2,827	2,801	2,827	+0.57%	10,000	-	+0.64%	-	-
05/25	2,830	2,837	2,811	2,811	-0.92%	12,400	-	+0.11%	-	-
05/22	2,831	2,840	2,819	2,837	+0.21%	12,800	-	+1.1%	-	-
05/21	2,814	2,835	2,814	2,831	+0.04%	10,200	-	+0.96%	-	-
05/20	2,800	2,834	2,800	2,830	+1.07%	20,500	-	+1.04%	-	-
05/19	2,800	2,821	2,798	2,800	0%	20,900	-	0%	-	-
05/18	2,816	2,817	2,794	2,800	-0.57%	30,700	-	-0.04%	-	-
05/15	2,808	2,822	2,803	2,816	+0.28%	14,100	-	+0.54%	-	-
05/14	2,831	2,836	2,808	2,808	-0.64%	13,600	-	+0.25%	-	-
05/13	2,824	2,835	2,815	2,826	+0.32%	16,000	-	+0.89%	-	-
05/12	2,824	2,828	2,810	2,817	-0.11%	13,400	-	+0.57%	-	-
05/11	2,832	2,845	2,818	2,820	-0.42%	12,500	-	+0.68%	-	-
05/08	2,819	2,832	2,819	2,832	+0.6%	12,000	-	+1.14%	-	-
05/07	2,849	2,850	2,815	2,815	+0.14%	20,700	-	+0.57%	-	-
05/01	2,795	2,815	2,778	2,811	+0.57%	16,200	-	+0.36%	-	-
04/30	2,778	2,797	2,778	2,795	+0.29%	14,700	-	-0.29%	-	-
04/28	2,765	2,790	2,765	2,787	+0.76%	17,900	-	-0.64%	-	-
04/27	2,770	2,787	2,765	2,766	-0.32%	17,300	-	-1.43%	-	-
04/24	2,776	2,787	2,770	2,775	-0.04%	11,100	-	-1.1%	-	-
04/23	2,792	2,792	2,776	2,776	-0.57%	14,000	-	-1.1%	-	-
04/22	2,805	2,814	2,792	2,792	-0.64%	13,900	-	-0.57%	-	-
04/21	2,826	2,826	2,809	2,810	-0.57%	10,100	-	+0.07%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2009年 2月期	1,740 5/21	1,150 2/27 10/10	10,500 12/12	-	-	+16.06% 5/21	-17.25% 10/10
2010年 2月期	1,399 7/17	961 4/23	14,900 4/27	-	-	+24.38% 7/16	-12.58% 3/2
2011年 2月期	1,432 2/15	1,081 4/5	15,100 4/19	269億387万	203億941万	+9.55% 6/18	-16.74% 3/15
2012年 2月期	1,501 7/14	1,101 3/15	11,800 4/25	282億21万	206億8516万	+4.47% 4/15	-5.97% 11/11
2013年 2月期	1,750 2/25	1,353 3/30	17,900 2/26	328億7833万	254億1964万	+6.56% 1/17	-6.31% 3/7
2014年 2月期	1,725 1/29	1,550 4/1	10,500 2/26	324億864万	291億2080万	+5.66% 7/12	-3.68% 3/10
2015年 2月期	1,806 2/24	1,604 5/13	14,600 2/25	339億3423万	301億3534万	+3.25% 1/16	-3.18% 3/2
2016年 2月期	1,763 12/17	1,650 9/7	10,200 2/25	331億2627万	310億303万	+2.64% 7/15	-4.3% 3/2
2017年 2月期	1,905 2/23	1,644 3/1	24,800 2/24	358億1746万	308億9736万	+4.54% 2/23	-2.98% 3/14
2018年 2月期	2,250 1/24 1/23 他2件	1,716 4/17	23,200 2/26	423億1601万	322億6992万	+14.68% 1/23	-9.03% 3/5
2019年 2月期	2,198 12/17 12/14	1,851 3/9 3/5	14,100 2/26	413億3804万	348億1197万	+3.56% 9/21	-7.19% 3/8
2020年 2月期	2,092 1/21	1,753 2/28	16,600 2/27	393億5578万	329億7834万	+3.15% 3/27	-17.19% 3/13
2021年 2月期	2,100 3/25	1,529 3/13	60,900 9/1	395億628万	287億6434万	+5.76% 6/30	-8.08% 9/4
2022年 2月期	2,282 2/24	1,890 3/5	43,600 3/24	792億8219万	656億6317万	+7.88% 1/5	-7.81% 3/9
2023年 2月期	2,463 12/6	2,001 3/15	36,600 2/27	855億7057万	695億1957万	+4.95% 12/14	-4.32% 2/28
2024年 2月期	3,545 2/27	2,240 3/22 3/16	213,500 1/24	1234億8496万	780億2716万	+21.91% 2/6	-5.92% 3/11
2025年 2月期	3,215 3/1	2,465 2/28	539,400 1/29	1119億8988万	858億6472万	+7.48% 7/29	-10.72% 11/21
2026年 2月期	3,135 8/8	2,230 4/7	119,000 11/17	1092億320万	776億7883万	+6.69% 8/7	-6.08% 4/7
最新	2,792 2026/9/15		20,300	972億5529万		-0.89% 2,817

年間値上がり率

2001/12/25 vs 2000/12/28: 218%（3.18倍）
2002/12/26 vs 2001/12/25: -4%（0.96倍）
2003/12/30 vs 2002/12/26: -8%（0.92倍）
2004/12/30 vs 2003/12/30: -36%（0.64倍）
2005/12/30 vs 2004/12/30: 21%（1.21倍）
2006/12/29 vs 2005/12/30: 7%（1.07倍）
2007/12/28 vs 2006/12/29: -2%（0.98倍）
2008/12/30 vs 2007/12/28: -25%（0.75倍）
2009/12/30 vs 2008/12/30: -4%（0.96倍）
2010/12/30 vs 2009/12/30: 7%（1.07倍）
2011/12/30 vs 2010/12/30: 3%（1.03倍）
2012/12/28 vs 2011/12/30: 10%（1.1倍）
2013/12/30 vs 2012/12/28: 6%（1.06倍）
2014/12/30 vs 2013/12/30: 5%（1.05倍）
2015/12/30 vs 2014/12/30: 0%（1倍）
2016/12/30 vs 2015/12/30: 2%（1.02倍）
2017/12/29 vs 2016/12/30: 7%（1.07倍）
2018/12/28 vs 2017/12/29: 12%（1.12倍）
2019/12/30 vs 2018/12/28: -3%（0.97倍）
2020/12/30 vs 2019/12/30: -7%（0.93倍）
2021/12/30 vs 2020/12/30: 16%（1.16倍）
2022/12/30 vs 2021/12/30: 9%（1.09倍）
2023/12/29 vs 2022/12/30: -1%（0.99倍）
2024/12/30 vs 2023/12/29: 18%（1.18倍）
2025/12/30 vs 2024/12/30: 5%（1.05倍）
2026/09/15 vs 2025/12/30: -6%（0.94倍）
過去安値 720円（2000/08/18）: 288%（3.88倍）
2,792円（9/15）

イオン九州（2653）の株価チャート

株価

9/15

乖離率

2026/04/21～2026/09/15

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート