九州 FG（7180）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8月24日まで完全無料無料で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

8/19

前日 (8/18): 1,564
始値: 1,541
高値: 1,546
安値: 1,487
終値 -4.67%: 1,491
出来高 +5.43%: 1,303,700

乖離率

株価（5日） 移動平均値: -3.06%
1,538
株価（25日） 移動平均値: -2.68%
1,532
出来高（5日） 移動平均値: +2.01%
1,278,040

2026/03/25～2026/08/19

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
08/19	1,541	1,546	1,487	1,491	-4.67%	1,303,700	6908億9358万	-2.68%	14.01	0.8
08/18	1,558	1,581	1,553	1,564	+1.49%	1,236,500	7247億2002万	+1.96%	14.7	0.84
08/17	1,580	1,582	1,537	1,541	-0.45%	926,700	7140億6238万	+0.59%	14.48	0.83
08/14	1,548	1,587	1,540	1,548	0%	1,312,800	7173億601万	+1.04%	14.55	0.83
08/13	1,514	1,548	1,507	1,548	+3.55%	1,610,500	7173億601万	+1.11%	14.55	0.83
08/12	1,500	1,514	1,480	1,495	+1.42%	1,521,100	6927億4708万	-2.29%	14.05	0.8
08/10	1,490	1,490	1,446	1,474	-1.07%	1,353,800	6830億1619万	-3.72%	13.85	0.79
08/07	1,540	1,551	1,441	1,490	-2.87%	2,213,100	6904億3020万	-2.8%	14	0.8
08/06	1,528	1,564	1,524	1,534	+0.33%	1,048,600	7108億1875万	+0.13%	14.42	0.83
08/05	1,492	1,536	1,484	1,529	+3.38%	1,140,100	7085億187万	-0.07%	14.37	0.82
08/04	1,470	1,497	1,469	1,479	-0.34%	1,071,000	6853億3307万	-3.08%	13.9	0.8
08/03	1,482	1,508	1,430	1,484	-0.07%	1,797,500	6876億4995万	-2.69%	13.95	0.8
07/31	1,504	1,509	1,465	1,485	+0.2%	1,436,300	6881億1332万	-2.5%	13.96	0.8
07/30	1,471	1,497	1,464	1,482	-1.92%	1,112,900	6867億2319万	-2.56%	13.93	0.8
07/29	1,550	1,555	1,483	1,511	-3.2%	2,025,400	7001億6110万	-0.53%	14.2	0.81
07/28	1,581	1,596	1,550	1,561	-3.04%	1,259,300	7233億2990万	+2.97%	14.67	0.84
07/27	1,604	1,620	1,586	1,610	+0.31%	1,243,900	7460億3532万	+6.41%	15.13	0.87
07/24	1,580	1,615	1,580	1,605	0%	890,500	7437億1844万	+6.57%	15.09	0.86
07/23	1,575	1,610	1,575	1,605	+1.26%	1,005,400	7437億1844万	+6.93%	15.09	0.86
07/22	1,569	1,595	1,548	1,585	+2.13%	1,079,600	7344億5092万	+6.09%	14.9	0.85
07/21	1,506	1,552	1,488	1,552	+4.65%	1,246,300	7191億5951万	+4.23%	14.59	0.83
07/17	1,553	1,567	1,467	1,483	-3.7%	2,168,300	6871億8657万	-0.2%	13.94	0.8
07/16	1,554	1,565	1,530	1,540	-1.97%	868,900	7135億9900万	+3.77%	14.47	0.83
07/15	1,543	1,572	1,539	1,571	+1.81%	1,127,600	7279億6366万	+6.22%	14.77	0.84
07/14	1,535	1,554	1,520	1,543	+0.46%	862,400	7149億8913万	+4.68%	14.5	0.83
07/13	1,543	1,568	1,536	1,536	+1.19%	1,113,500	7117億4550万	+4.49%	14.44	0.83
07/10	1,560	1,568	1,513	1,518	-0.91%	1,476,900	7034億473万	+3.69%	14.27	0.82
07/09	1,530	1,532	1,508	1,532	0%	1,119,900	7098億9199万	+4.93%	14.4	0.82
07/08	1,527	1,556	1,523	1,532	+1.12%	1,274,800	7098億9199万	+5.29%	14.4	0.82
07/07	1,543	1,563	1,509	1,515	-0.26%	1,602,000	7020億1460万	+4.55%	14.24	0.81
07/06	1,515	1,519	1,485	1,519	+0.4%	1,263,200	7038億6811万	+5.27%	14.28	0.82
07/03	1,502	1,517	1,481	1,513	+1.68%	919,600	7010億8785万	+5.36%	14.22	0.81
07/02	1,490	1,503	1,472	1,488	+1.43%	1,334,500	6895億345万	+3.98%	13.99	0.8
07/01	1,451	1,477	1,441	1,467	+2.09%	965,800	6797億7255万	+2.8%	13.79	0.79
06/30	1,460	1,467	1,437	1,437	-0.76%	1,023,000	6658億7128万	+0.91%	13.51	0.77
06/29	1,446	1,461	1,426	1,448	+0.77%	1,090,300	6709億6841万	+1.69%	13.61	0.78
06/26	1,448	1,450	1,419	1,437	+0.77%	900,500	6658億7128万	+0.91%	13.51	0.77
06/25	1,459	1,461	1,423	1,426	-0.56%	967,600	6607億7414万	+0.07%	13.4	0.77
06/24	1,454	1,472	1,425	1,434	-1.24%	1,068,700	6644億8115万	+0.56%	13.48	0.77
06/23	1,472	1,478	1,452	1,452	-1.29%	1,273,700	6728億2192万	+1.89%	13.65	0.78
06/22	1,431	1,479	1,428	1,471	+2.15%	957,700	6816億2606万	+3.37%	13.83	0.79
06/19	1,474	1,476	1,422	1,440	-2.37%	1,959,200	6672億6140万	+1.41%	13.53	0.78
06/18	1,448	1,476	1,445	1,475	+2.57%	902,700	6834億7956万	+3.95%	13.86	0.79
06/17	1,493	1,500	1,435	1,438	-1.71%	1,152,200	6663億3465万	+1.55%	13.52	0.77
06/16	1,440	1,467	1,415	1,463	-0.41%	1,305,100	6779億1905万	+3.61%	13.75	0.79
06/15	1,496	1,505	1,463	1,469	+1.66%	1,694,300	6806億9931万	+4.48%	13.81	0.79
06/12	1,441	1,468	1,435	1,445	+1.9%	1,760,400	6695億7828万	+3.21%	13.58	0.78
06/11	1,419	1,429	1,397	1,418	-0.7%	991,200	6570億6713万	+1.87%	13.33	0.76
06/10	1,451	1,496	1,426	1,428	-0.83%	1,878,000	6617億89万	+2.96%	13.42	0.77
06/09	1,430	1,453	1,417	1,440	+2.56%	1,836,200	6672億6140万	+4.27%	13.53	0.78
06/08	1,387	1,408	1,374	1,404	-0.92%	954,300	6505億7987万	+2.18%	13.2	0.76
06/05	1,421	1,431	1,401	1,417	+1.14%	1,411,400	6566億376万	+3.36%	13.32	0.76
06/04	1,372	1,415	1,348	1,401	+1.01%	1,440,900	6491億8974万	+2.79%	13.17	0.75
06/03	1,370	1,390	1,352	1,387	+1.84%	1,672,900	6427億248万	+2.21%	13.04	0.75
06/02	1,331	1,362	1,299	1,362	+0.89%	1,413,800	6311億1808万	+0.81%	12.8	0.73
06/01	1,382	1,385	1,338	1,350	-2.32%	1,654,600	6255億5757万	+0.3%	12.69	0.73
05/29	1,390	1,416	1,382	1,382	-0.22%	1,059,000	6403億8560万	+2.9%	12.99	0.74
05/28	1,400	1,402	1,366	1,385	-1.14%	1,229,000	6417億7572万	+3.36%	13.02	0.75
05/27	1,415	1,423	1,393	1,401	-2.51%	1,316,300	6491億8974万	+4.71%	13.17	0.75
05/26	1,425	1,439	1,403	1,437	+0.07%	806,500	6658億7128万	+7.64%	13.51	0.77
05/25	1,454	1,455	1,423	1,436	-1.24%	939,000	6654億790万	+7.81%	13.5	0.77
05/22	1,470	1,477	1,448	1,454	+0.07%	1,188,300	6737億4867万	+9.57%	13.67	0.78
05/21	1,450	1,471	1,440	1,453	+2.32%	1,587,100	6732億8529万	+9.99%	13.66	0.78
05/20	1,425	1,432	1,384	1,420	+1%	1,803,600	6579億9388万	+7.98%	13.35	0.76
05/19	1,395	1,422	1,387	1,406	+1.88%	1,749,500	6515億662万	+7.33%	13.22	0.76
05/18	1,414	1,421	1,362	1,380	-2.68%	1,694,200	6394億5884万	+5.67%	12.97	0.74
05/15	1,400	1,472	1,395	1,418	+1%	2,364,300	6570億6713万	+8.91%	13.33	0.76
05/14	1,341	1,408	1,321	1,404	+5.25%	3,280,000	6505億7987万	+8.33%	13.2	0.76
05/13	1,314	1,334	1,309	1,334	+1.14%	797,900	6181億4355万	+3.49%	12.54	0.72
05/12	1,321	1,333	1,299	1,319	+0.92%	770,500	6111億9291万	+2.73%	12.4	0.71
05/11	1,261	1,310	1,259	1,307	+3.81%	1,275,900	6056億3240万	+2.11%	12.28	0.7
05/08	1,263	1,273	1,235	1,259	-2.63%	1,395,600	5833億9035万	-1.1%	11.83	0.68
05/07	1,301	1,316	1,287	1,293	+2.21%	1,617,700	5991億4513万	+1.97%	12.15	0.7
05/01	1,280	1,284	1,253	1,265	-1.02%	948,600	5861億7061万	+0.08%	11.89	0.68
04/30	1,295	1,295	1,265	1,278	-3.03%	1,470,000	5921億9449万	+1.35%	12.01	0.69
04/28	1,249	1,319	1,240	1,318	+6.89%	1,666,400	6107億2953万	+4.77%	12.39	0.71
04/27	1,229	1,246	1,215	1,233	-0.8%	858,300	5713億4258万	-1.52%	11.59	0.66
04/24	1,243	1,247	1,221	1,243	+0.57%	857,400	5759億7634万	-0.4%	11.68	0.67
04/23	1,226	1,241	1,215	1,236	-0.8%	979,300	5727億3270万	-0.72%	11.62	0.67
04/22	1,278	1,278	1,233	1,246	-1.97%	1,077,200	5773億6646万	+0.24%	11.71	0.67
04/21	1,315	1,316	1,261	1,271	-3.2%	1,140,600	5889億5086万	+2.58%	11.95	0.68
04/20	1,337	1,339	1,311	1,313	-0.15%	934,200	6084億1265万	+6.32%	12.34	0.71
04/17	1,330	1,337	1,305	1,315	-1.94%	1,023,200	6093億3941万	+7%	12.36	0.71
04/16	1,359	1,367	1,340	1,341	-0.45%	1,183,800	6213億8718万	+9.65%	12.6	0.72
04/15	1,340	1,362	1,340	1,347	+1.81%	1,584,700	6241億6744万	+10.59%	12.66	0.73
04/14	1,318	1,328	1,309	1,323	+1.69%	1,247,500	6130億4641万	+9.07%	12.44	0.71
04/13	1,293	1,317	1,290	1,301	+0.46%	835,300	6028億5214万	+7.88%	12.23	0.7
04/10	1,312	1,334	1,295	1,295	-0.08%	1,362,800	6000億7189万	+7.56%	12.17	0.7
04/09	1,340	1,342	1,296	1,296	-1.89%	1,236,100	6005億3526万	+7.91%	12.18	0.7
04/08	1,342	1,347	1,311	1,321	+3.04%	1,511,000	6121億1966万	+10.45%	12.42	0.71
04/07	1,284	1,313	1,280	1,282	+1.1%	1,872,800	5940億4800万	+7.46%	12.05	0.69
04/06	1,248	1,281	1,240	1,268	+3.17%	1,347,000	5875億6074万	+6.29%	11.92	0.68
04/03	1,218	1,233	1,212	1,229	+2.33%	1,637,100	5694億8907万	+2.76%	11.55	0.66
04/02	1,245	1,253	1,195	1,201	-1.15%	1,108,100	5565億1454万	+0.25%	11.29	0.65
04/01	1,204	1,215	1,165	1,215	+7.81%	1,761,900	5630億181万	+1.25%	11.42	0.65
03/31	1,136	1,166	1,121	1,127	-2%	1,129,300	5222億2472万	-6.32%	12.67	0.63
03/30	1,118	1,160	1,118	1,150	-3.85%	1,210,200	5328億8237万	-5.04%	12.93	0.64
03/27	1,184	1,209	1,181	1,196	+0.42%	1,387,500	5541億9766万	-1.81%	13.45	0.67
03/26	1,211	1,212	1,173	1,191	-0.75%	580,100	5518億8078万	-2.54%	13.39	0.66
03/25	1,204	1,213	1,198	1,200	+3.18%	1,240,100	5560億5117万	-2.12%	13.49	0.67

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
2016年 3月期	1,024 10/1	568 2/12	4,669,900 10/1	-	2631億9755万	+5.26% 3/14	-19.39% 2/12
2017年 3月期	847 12/16	472 6/28	3,969,800 8/30	3924億7945万	2187億1346万	+18.35% 9/23	-10.8% 3/23
2018年 3月期	769 5/12	512 3/26	2,222,400 2/1	3563億3612万	2372億4850万	+8.59% 5/12	-9.93% 2/13
2019年 3月期	605 7/31	401 12/25	30,781,100 5/31	2803億4246万	1858億1376万	+11.31% 7/30	-17.01% 12/25
2020年 3月期	496 11/21	298 3/13	4,384,600 8/29	2298億3448万	1380億8604万	+20.42% 3/27	-20.29% 3/13
2021年 3月期	551 11/24	365 4/2	11,437,200 4/28	2553億2016万	1691億3223万	+14.49% 3/19	-13.07% 12/23
2022年 3月期	483 4/5	372 3/8	3,465,700 6/18	2238億1059万	1723億7586万	+8.47% 1/12	-11.49% 3/8
2023年 3月期	539 3/9	358 5/20 5/19	5,301,000 3/14	2497億5965万	1658億8860万	+13.13% 1/13	-8.53% 3/20
2024年 3月期	1,216 3/8	463 4/6	11,492,100 2/28	5634億6518万	2145億4307万	+20.6% 3/1	-9.62% 12/21
2025年 3月期	1,149 4/1	650 9/9	8,152,200 5/13	5324億1899万	3011億9438万	+9.63% 11/6	-26.39% 8/5
2026年 3月期	1,437 2/12	520 4/7	4,075,000 4/4	6658億7128万	2409億5550万	+18.76% 2/12	-9.03% 3/16
最新	1,491 2026/8/19		1,303,700	6908億9358万		-2.68% 1,532

年間値上がり率

2016/12/30 vs 2015/12/30: -6%（0.94倍）
2017/12/29 vs 2016/12/30: -14%（0.86倍）
2018/12/28 vs 2017/12/29: -39%（0.61倍）
2019/12/30 vs 2018/12/28: 13%（1.13倍）
2020/12/30 vs 2019/12/30: -10%（0.9倍）
2021/12/30 vs 2020/12/30: -1%（0.99倍）
2022/12/30 vs 2021/12/30: 9%（1.09倍）
2023/12/29 vs 2022/12/30: 80%（1.8倍）
2024/12/30 vs 2023/12/29: -11%（0.89倍）
2025/12/30 vs 2024/12/30: 40%（1.4倍）
2026/08/19 vs 2025/12/30: 46%（1.46倍）
過去安値 298円（2020/03/13）: 400%（5倍）
1,491円（8/19）

九州 FG（7180）の株価チャート

株価

8/19

乖離率

2026/03/25～2026/08/19

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