九州 FG（7180）の株価チャート
株価
4/16
- 前日 (4/15)
- 1,347
- 始値
- 1,359
- 高値
- 1,367
- 安値
- 1,340
- 終値 -0.45%
- 1,341
- 出来高 -25.3%
- 1,183,800
乖離率
- 株価（5日）
移動平均値 - +1.51%
1,321 - 株価（25日）
移動平均値 - +9.65%
1,223 - 出来高（5日）
移動平均値 - -4.75%
1,242,820
2025/11/18～2026/04/16
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 | ||||||||||
| 04/16 | 1,359 | 1,367 | 1,340 | 1,341 | -0.45% | 1,183,800 | 6213億8718万 | +9.65% | 16.4 | 0.76 |
| 04/15 | 1,340 | 1,362 | 1,340 | 1,347 | +1.81% | 1,584,700 | 6241億6744万 | +10.59% | 16.47 | 0.76 |
| 04/14 | 1,318 | 1,328 | 1,309 | 1,323 | +1.69% | 1,247,500 | 6130億4641万 | +9.07% | 16.18 | 0.75 |
| 04/13 | 1,293 | 1,317 | 1,290 | 1,301 | +0.46% | 835,300 | 6028億5214万 | +7.88% | 15.91 | 0.73 |
| 04/10 | 1,312 | 1,334 | 1,295 | 1,295 | -0.08% | 1,362,800 | 6000億7189万 | +7.56% | 15.84 | 0.73 |
| 04/09 | 1,340 | 1,342 | 1,296 | 1,296 | -1.89% | 1,236,100 | 6005億3526万 | +7.91% | 15.85 | 0.73 |
| 04/08 | 1,342 | 1,347 | 1,311 | 1,321 | +3.04% | 1,511,000 | 6121億1966万 | +10.45% | 16.16 | 0.74 |
| 04/07 | 1,284 | 1,313 | 1,280 | 1,282 | +1.1% | 1,872,800 | 5940億4800万 | +7.46% | 15.68 | 0.72 |
| 04/06 | 1,248 | 1,281 | 1,240 | 1,268 | +3.17% | 1,347,000 | 5875億6074万 | +6.29% | 15.51 | 0.71 |
| 04/03 | 1,218 | 1,233 | 1,212 | 1,229 | +2.33% | 1,637,100 | 5694億8907万 | +2.76% | 15.03 | 0.69 |
| 04/02 | 1,245 | 1,253 | 1,195 | 1,201 | -1.15% | 1,108,100 | 5565億1454万 | +0.25% | 14.69 | 0.68 |
| 04/01 | 1,204 | 1,215 | 1,165 | 1,215 | +7.81% | 1,761,900 | 5630億181万 | +1.25% | 14.86 | 0.68 |
| 03/31 | 1,136 | 1,166 | 1,121 | 1,127 | -2% | 1,129,300 | 5222億2472万 | -6.32% | 13.78 | 0.64 |
| 03/30 | 1,118 | 1,160 | 1,118 | 1,150 | -3.85% | 1,210,200 | 5328億8237万 | -5.04% | 14.06 | 0.65 |
| 03/27 | 1,184 | 1,209 | 1,181 | 1,196 | +0.42% | 1,387,500 | 5541億9766万 | -1.81% | 14.63 | 0.67 |
| 03/26 | 1,211 | 1,212 | 1,173 | 1,191 | -0.75% | 580,100 | 5518億8078万 | -2.54% | 14.57 | 0.67 |
| 03/25 | 1,204 | 1,213 | 1,198 | 1,200 | +3.18% | 1,240,100 | 5560億5117万 | -2.12% | 14.68 | 0.68 |
| 03/24 | 1,170 | 1,170 | 1,146 | 1,163 | +3.29% | 1,015,900 | 5389億626万 | -5.45% | 14.22 | 0.66 |
| 03/23 | 1,130 | 1,137 | 1,105 | 1,126 | -2.93% | 1,490,400 | 5217億6135万 | -8.97% | 13.77 | 0.63 |
| 03/19 | 1,153 | 1,179 | 1,151 | 1,160 | -3.01% | 1,218,700 | 5375億1613万 | -7.05% | 14.19 | 0.65 |
| 03/18 | 1,174 | 1,196 | 1,171 | 1,196 | +3.1% | 1,031,300 | 5541億9766万 | -4.78% | 14.63 | 0.67 |
| 03/17 | 1,178 | 1,188 | 1,151 | 1,160 | +0.61% | 712,900 | 5375億1613万 | -8.08% | 14.19 | 0.65 |
| 03/16 | 1,157 | 1,172 | 1,144 | 1,153 | -1.71% | 1,130,500 | 5342億7250万 | -9.07% | 14.1 | 0.65 |
| 03/13 | 1,158 | 1,181 | 1,151 | 1,173 | +0.43% | 1,270,500 | 5435億4002万 | -7.78% | 14.35 | 0.66 |
| 03/12 | 1,197 | 1,200 | 1,157 | 1,168 | -3.71% | 1,302,300 | 5412億2314万 | -8.39% | 14.28 | 0.66 |
| 03/11 | 1,226 | 1,240 | 1,213 | 1,213 | -0.57% | 1,097,900 | 5620億7506万 | -5.01% | 14.84 | 0.68 |
| 03/10 | 1,188 | 1,229 | 1,181 | 1,220 | +5.35% | 1,082,600 | 5653億1869万 | -4.24% | 14.92 | 0.69 |
| 03/09 | 1,112 | 1,166 | 1,110 | 1,158 | -6.01% | 1,552,000 | 5365億8938万 | -8.96% | 14.16 | 0.65 |
| 03/06 | 1,197 | 1,237 | 1,189 | 1,232 | -0.16% | 1,211,100 | 5708億7920万 | -3.07% | 15.07 | 0.69 |
| 03/05 | 1,214 | 1,247 | 1,207 | 1,234 | +6.29% | 1,559,800 | 5718億595万 | -2.68% | 15.09 | 0.7 |
| 03/04 | 1,200 | 1,221 | 1,132 | 1,161 | -7.49% | 1,958,700 | 5379億7951万 | -8.15% | 14.2 | 0.65 |
| 03/03 | 1,271 | 1,296 | 1,254 | 1,255 | -1.34% | 1,472,000 | 5815億3685万 | -0.71% | 15.35 | 0.71 |
| 03/02 | 1,269 | 1,282 | 1,246 | 1,272 | -4.93% | 1,516,000 | 5894億1424万 | +0.95% | 15.56 | 0.72 |
| 02/27 | 1,298 | 1,338 | 1,296 | 1,338 | +3.4% | 1,443,800 | 6199億9705万 | +6.53% | 16.36 | 0.75 |
| 02/26 | 1,276 | 1,294 | 1,267 | 1,294 | +3.52% | 1,108,900 | 5996億851万 | +3.77% | 15.83 | 0.73 |
| 02/25 | 1,273 | 1,278 | 1,240 | 1,250 | -3.03% | 1,600,100 | 5792億1997万 | +0.73% | 15.29 | 0.7 |
| 02/24 | 1,308 | 1,311 | 1,267 | 1,289 | -2.2% | 1,309,100 | 5972億9163万 | +4.2% | 15.76 | 0.73 |
| 02/20 | 1,310 | 1,324 | 1,302 | 1,318 | -0.75% | 1,108,200 | 6107億2953万 | +6.98% | 16.12 | 0.74 |
| 02/19 | 1,301 | 1,333 | 1,298 | 1,328 | +1.84% | 890,400 | 6153億6329万 | +8.32% | 16.24 | 0.75 |
| 02/18 | 1,292 | 1,313 | 1,289 | 1,304 | +1.56% | 1,065,800 | 6042億4227万 | +7.06% | 15.95 | 0.74 |
| 02/17 | 1,306 | 1,324 | 1,284 | 1,284 | -1.83% | 1,288,900 | 5949億7475万 | +6.03% | 15.7 | 0.72 |
| 02/16 | 1,332 | 1,337 | 1,297 | 1,308 | -1.95% | 1,109,400 | 6060億9577万 | +8.73% | 16 | 0.74 |
| 02/13 | 1,374 | 1,378 | 1,331 | 1,334 | -4.99% | 2,444,900 | 6181億4355万 | +11.82% | 16.32 | 0.75 |
| 02/12 | 1,359 | 1,437 | 1,351 | 1,404 | +3.24% | 3,659,900 | 6505億7987万 | +18.78% | 17.17 | 0.79 |
| 02/10 | 1,350 | 1,363 | 1,341 | 1,360 | +1.49% | 1,635,800 | 6301億9133万 | +16.34% | 16.63 | 0.77 |
| 02/09 | 1,350 | 1,358 | 1,324 | 1,340 | +3.24% | 2,254,600 | 6209億2381万 | +15.92% | 16.39 | 0.76 |
| 02/06 | 1,258 | 1,298 | 1,250 | 1,298 | +1.96% | 1,646,500 | 6014億6201万 | +13.56% | 15.87 | 0.73 |
| 02/05 | 1,255 | 1,273 | 1,245 | 1,273 | +2.66% | 2,223,300 | 5898億7761万 | +12.46% | 15.57 | 0.72 |
| 02/04 | 1,226 | 1,242 | 1,212 | 1,240 | +2.14% | 1,686,300 | 5745億8621万 | +10.52% | 15.17 | 0.7 |
| 02/03 | 1,171 | 1,214 | 1,165 | 1,214 | +5.93% | 2,078,200 | 5625億3843万 | +9.17% | 14.85 | 0.68 |
| 02/02 | 1,171 | 1,179 | 1,142 | 1,146 | -0.87% | 1,398,700 | 5310億2887万 | +3.8% | 14.02 | 0.65 |
| 01/30 | 1,157 | 1,163 | 1,147 | 1,156 | +0.09% | 1,158,400 | 5356億6263万 | +5.19% | 14.14 | 0.65 |
| 01/29 | 1,143 | 1,158 | 1,130 | 1,155 | +1.58% | 1,171,100 | 5351億9925万 | +5.58% | 14.13 | 0.65 |
| 01/28 | 1,141 | 1,146 | 1,130 | 1,137 | -1.39% | 1,259,100 | 5268億5848万 | +4.5% | 13.91 | 0.64 |
| 01/27 | 1,138 | 1,153 | 1,131 | 1,153 | +0.44% | 956,600 | 5342億7250万 | +6.56% | 14.1 | 0.65 |
| 01/26 | 1,143 | 1,161 | 1,137 | 1,148 | -1.8% | 1,286,500 | 5319億5562万 | +6.79% | 14.04 | 0.65 |
| 01/23 | 1,149 | 1,178 | 1,149 | 1,169 | +1.74% | 1,151,500 | 5416億8651万 | +9.35% | 14.3 | 0.66 |
| 01/22 | 1,140 | 1,157 | 1,136 | 1,149 | +2.22% | 1,276,400 | 5324億1899万 | +7.99% | 14.05 | 0.65 |
| 01/21 | 1,115 | 1,129 | 1,103 | 1,124 | -1.83% | 1,223,400 | 5208億3459万 | +6.24% | 13.75 | 0.63 |
| 01/20 | 1,149 | 1,152 | 1,137 | 1,145 | -1.12% | 983,700 | 5305億6549万 | +8.84% | 14 | 0.65 |
| 01/19 | 1,158 | 1,159 | 1,136 | 1,158 | -0.69% | 1,154,200 | 5365億8938万 | +10.81% | 14.16 | 0.65 |
| 01/16 | 1,161 | 1,172 | 1,159 | 1,166 | +0.43% | 1,505,300 | 5402億9639万 | +12.33% | 14.26 | 0.66 |
| 01/15 | 1,129 | 1,162 | 1,127 | 1,161 | +2.93% | 1,608,800 | 5379億7951万 | +12.72% | 14.2 | 0.65 |
| 01/14 | 1,137 | 1,138 | 1,113 | 1,128 | +1.08% | 1,622,400 | 5226億8810万 | +10.37% | 13.8 | 0.64 |
| 01/13 | 1,130 | 1,136 | 1,102 | 1,116 | +2.76% | 1,758,000 | 5171億2759万 | +9.84% | 13.65 | 0.63 |
| 01/09 | 1,077 | 1,097 | 1,075 | 1,086 | +2.45% | 1,472,400 | 5032億2631万 | +7.63% | 13.28 | 0.61 |
| 01/08 | 1,069 | 1,072 | 1,056 | 1,060 | -0.93% | 950,600 | 4911億7853万 | +5.58% | 12.96 | 0.6 |
| 01/07 | 1,067 | 1,077 | 1,062 | 1,070 | +0.28% | 1,277,800 | 4958億1229万 | +6.89% | 13.09 | 0.6 |
| 01/06 | 1,051 | 1,072 | 1,050 | 1,067 | +2.2% | 1,377,800 | 4944億2216万 | +7.13% | 13.05 | 0.6 |
| 01/05 | 1,030 | 1,044 | 1,026 | 1,044 | +2.55% | 1,136,700 | 4837億6452万 | +5.24% | 12.77 | 0.59 |
| 2025 | ||||||||||
| 12/30 | 1,022 | 1,036 | 1,018 | 1,018 | -0.49% | 783,600 | 4717億1674万 | +3.04% | 12.45 | 0.57 |
| 12/29 | 1,009 | 1,023 | 1,004 | 1,023 | +1.69% | 898,900 | 4740億3362万 | +3.96% | 12.51 | 0.58 |
| 12/26 | 1,019 | 1,019 | 1,001 | 1,006 | -0.69% | 840,400 | 4661億5623万 | +2.65% | 12.3 | 0.57 |
| 12/25 | 1,018 | 1,019 | 1,003 | 1,013 | +0.1% | 564,400 | 4693億9986万 | +3.79% | 12.39 | 0.57 |
| 12/24 | 1,026 | 1,030 | 1,007 | 1,012 | -1.08% | 945,000 | 4689億3648万 | +4.33% | 12.38 | 0.57 |
| 12/23 | 1,017 | 1,034 | 1,015 | 1,023 | +0.59% | 949,900 | 4740億3362万 | +6.01% | 12.51 | 0.58 |
| 12/22 | 1,023 | 1,029 | 1,013 | 1,017 | +1.6% | 1,332,600 | 4712億5336万 | +5.94% | 12.44 | 0.57 |
| 12/19 | 987 | 1,006 | 985 | 1,001 | +1.73% | 1,666,700 | 4638億3935万 | +4.82% | 12.24 | 0.56 |
| 12/18 | 992 | 997 | 982 | 984 | -0.71% | 879,000 | 4559億6196万 | +3.36% | 12.03 | 0.55 |
| 12/17 | 999 | 1,002 | 983 | 991 | -1% | 1,204,500 | 4592億559万 | +4.54% | 12.12 | 0.56 |
| 12/16 | 1,023 | 1,025 | 994 | 1,001 | -2.82% | 1,492,700 | 4638億3935万 | +6.04% | 12.24 | 0.56 |
| 12/15 | 1,009 | 1,034 | 1,009 | 1,030 | +2.69% | 1,852,600 | 4772億7725万 | +9.57% | 12.6 | 0.58 |
| 12/12 | 983 | 1,007 | 983 | 1,003 | +3.62% | 2,193,600 | 4647億6610万 | +7.27% | 12.27 | 0.57 |
| 12/11 | 996 | 1,005 | 967 | 968 | -1.63% | 1,783,000 | 4485億4794万 | +4.09% | 11.84 | 0.55 |
| 12/10 | 985 | 987 | 976 | 984 | +0.41% | 899,400 | 4559億6196万 | +6.15% | 12.03 | 0.55 |
| 12/09 | 973 | 981 | 971 | 980 | +1.24% | 1,268,600 | 4541億845万 | +6.18% | 11.99 | 0.55 |
| 12/08 | 975 | 993 | 961 | 968 | +0.31% | 1,509,200 | 4485億4794万 | +5.33% | 11.84 | 0.55 |
| 12/05 | 962 | 972 | 955 | 965 | -0.41% | 1,825,100 | 4471億5781万 | +5.35% | 11.8 | 0.54 |
| 12/04 | 945 | 969 | 935 | 969 | +2.54% | 2,102,000 | 4490億1132万 | +6.25% | 11.85 | 0.55 |
| 12/03 | 958 | 960 | 940 | 945 | -1.97% | 1,190,100 | 4378億9029万 | +4.07% | 11.56 | 0.53 |
| 12/02 | 975 | 987 | 958 | 964 | -0.41% | 1,466,100 | 4466億9444万 | +6.4% | 11.79 | 0.54 |
| 12/01 | 976 | 986 | 967 | 968 | +0.52% | 1,852,300 | 4485億4794万 | +7.32% | 11.84 | 0.55 |
| 11/28 | 955 | 967 | 952 | 963 | +0.84% | 1,562,200 | 4462億3106万 | +7.24% | 11.78 | 0.54 |
| 11/27 | 946 | 963 | 945 | 955 | +1.27% | 1,566,100 | 4425億2405万 | +6.82% | 11.68 | 0.54 |
| 11/26 | 938 | 944 | 929 | 943 | +1.84% | 1,687,300 | 4369億6354万 | +5.96% | 11.53 | 0.53 |
| 11/25 | 917 | 929 | 916 | 926 | +1.54% | 1,475,000 | 4290億8615万 | +4.4% | 11.33 | 0.52 |
| 11/21 | 896 | 914 | 894 | 912 | +0.66% | 1,279,600 | 4225億9889万 | +3.28% | 11.15 | 0.51 |
| 11/20 | 901 | 911 | 892 | 906 | +2.72% | 1,814,200 | 4198億1863万 | +2.95% | 11.08 | 0.51 |
| 11/19 | 888 | 903 | 882 | 882 | +0.34% | 2,166,400 | 4086億9761万 | +0.46% | 10.79 | 0.5 |
| 11/18 | 880 | 887 | 869 | 879 | -1.46% | 1,801,200 | 4073億748万 | +0.46% | 10.75 | 0.5 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 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 |
| 最新 | 1,341 2026/4/16 | 1,183,800 | 6213億8718万 | +9.65% 1,223 | |||
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）
- 2026/04/16 vs 2025/12/30
- 32%（1.32倍）
- 過去安値
298円（2020/03/13） - 350%（4.5倍）
1,341円（4/16）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
