九州 FG（7180）の株価チャート
株価
7/30
- 前日 (7/29)
- 1,511
- 始値
- 1,471
- 高値
- 1,497
- 安値
- 1,464
- 終値 -1.92%
- 1,482
- 出来高 -45.05%
- 1,112,900
乖離率
- 株価（5日）
移動平均値 - -4.63%
1,554 - 株価（25日）
移動平均値 - -2.56%
1,521 - 出来高（5日）
移動平均値 - -14.81%
1,306,400
2026/03/05～2026/07/30
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 | ||||||||||
| 07/30 | 1,471 | 1,497 | 1,464 | 1,482 | -1.92% | 1,112,900 | 6867億2319万 | -2.56% | 13.95 | 0.82 |
| 07/29 | 1,550 | 1,555 | 1,483 | 1,511 | -3.2% | 2,025,400 | 7001億6110万 | -0.53% | 14.22 | 0.84 |
| 07/28 | 1,581 | 1,596 | 1,550 | 1,561 | -3.04% | 1,259,300 | 7233億2990万 | +2.97% | 14.69 | 0.87 |
| 07/27 | 1,604 | 1,620 | 1,586 | 1,610 | +0.31% | 1,243,900 | 7460億3532万 | +6.41% | 15.15 | 0.9 |
| 07/24 | 1,580 | 1,615 | 1,580 | 1,605 | 0% | 890,500 | 7437億1844万 | +6.57% | 15.11 | 0.89 |
| 07/23 | 1,575 | 1,610 | 1,575 | 1,605 | +1.26% | 1,005,400 | 7437億1844万 | +6.93% | 15.11 | 0.89 |
| 07/22 | 1,569 | 1,595 | 1,548 | 1,585 | +2.13% | 1,079,600 | 7344億5092万 | +6.09% | 14.92 | 0.88 |
| 07/21 | 1,506 | 1,552 | 1,488 | 1,552 | +4.65% | 1,246,300 | 7191億5951万 | +4.23% | 14.61 | 0.86 |
| 07/17 | 1,553 | 1,567 | 1,467 | 1,483 | -3.7% | 2,168,300 | 6871億8657万 | -0.2% | 13.96 | 0.83 |
| 07/16 | 1,554 | 1,565 | 1,530 | 1,540 | -1.97% | 868,900 | 7135億9900万 | +3.77% | 14.5 | 0.86 |
| 07/15 | 1,543 | 1,572 | 1,539 | 1,571 | +1.81% | 1,127,600 | 7279億6366万 | +6.22% | 14.79 | 0.87 |
| 07/14 | 1,535 | 1,554 | 1,520 | 1,543 | +0.46% | 862,400 | 7149億8913万 | +4.68% | 14.52 | 0.86 |
| 07/13 | 1,543 | 1,568 | 1,536 | 1,536 | +1.19% | 1,113,500 | 7117億4550万 | +4.49% | 14.46 | 0.85 |
| 07/10 | 1,560 | 1,568 | 1,513 | 1,518 | -0.91% | 1,476,900 | 7034億473万 | +3.69% | 14.29 | 0.84 |
| 07/09 | 1,530 | 1,532 | 1,508 | 1,532 | 0% | 1,119,900 | 7098億9199万 | +4.93% | 14.42 | 0.85 |
| 07/08 | 1,527 | 1,556 | 1,523 | 1,532 | +1.12% | 1,274,800 | 7098億9199万 | +5.29% | 14.42 | 0.85 |
| 07/07 | 1,543 | 1,563 | 1,509 | 1,515 | -0.26% | 1,602,000 | 7020億1460万 | +4.55% | 14.26 | 0.84 |
| 07/06 | 1,515 | 1,519 | 1,485 | 1,519 | +0.4% | 1,263,200 | 7038億6811万 | +5.27% | 14.3 | 0.85 |
| 07/03 | 1,502 | 1,517 | 1,481 | 1,513 | +1.68% | 919,600 | 7010億8785万 | +5.36% | 14.24 | 0.84 |
| 07/02 | 1,490 | 1,503 | 1,472 | 1,488 | +1.43% | 1,334,500 | 6895億345万 | +3.98% | 14.01 | 0.83 |
| 07/01 | 1,451 | 1,477 | 1,441 | 1,467 | +2.09% | 965,800 | 6797億7255万 | +2.8% | 13.81 | 0.82 |
| 06/30 | 1,460 | 1,467 | 1,437 | 1,437 | -0.76% | 1,023,000 | 6658億7128万 | +0.91% | 13.53 | 0.8 |
| 06/29 | 1,446 | 1,461 | 1,426 | 1,448 | +0.77% | 1,090,300 | 6709億6841万 | +1.69% | 13.63 | 0.81 |
| 06/26 | 1,448 | 1,450 | 1,419 | 1,437 | +0.77% | 900,500 | 6658億7128万 | +0.91% | 13.53 | 0.8 |
| 06/25 | 1,459 | 1,461 | 1,423 | 1,426 | -0.56% | 967,600 | 6607億7414万 | +0.07% | 13.42 | 0.79 |
| 06/24 | 1,454 | 1,472 | 1,425 | 1,434 | -1.24% | 1,068,700 | 6644億8115万 | +0.56% | 13.5 | 0.8 |
| 06/23 | 1,472 | 1,478 | 1,452 | 1,452 | -1.29% | 1,273,700 | 6728億2192万 | +1.89% | 13.67 | 0.81 |
| 06/22 | 1,431 | 1,479 | 1,428 | 1,471 | +2.15% | 957,700 | 6816億2606万 | +3.37% | 13.85 | 0.82 |
| 06/19 | 1,474 | 1,476 | 1,422 | 1,440 | -2.37% | 1,959,200 | 6672億6140万 | +1.41% | 13.55 | 0.8 |
| 06/18 | 1,448 | 1,476 | 1,445 | 1,475 | +2.57% | 902,700 | 6834億7956万 | +3.95% | 13.88 | 0.82 |
| 06/17 | 1,493 | 1,500 | 1,435 | 1,438 | -1.71% | 1,152,200 | 6663億3465万 | +1.55% | 13.54 | 0.8 |
| 06/16 | 1,440 | 1,467 | 1,415 | 1,463 | -0.41% | 1,305,100 | 6779億1905万 | +3.61% | 13.77 | 0.81 |
| 06/15 | 1,496 | 1,505 | 1,463 | 1,469 | +1.66% | 1,694,300 | 6806億9931万 | +4.48% | 13.83 | 0.82 |
| 06/12 | 1,441 | 1,468 | 1,435 | 1,445 | +1.9% | 1,760,400 | 6695億7828万 | +3.21% | 13.6 | 0.8 |
| 06/11 | 1,419 | 1,429 | 1,397 | 1,418 | -0.7% | 991,200 | 6570億6713万 | +1.87% | 13.35 | 0.79 |
| 06/10 | 1,451 | 1,496 | 1,426 | 1,428 | -0.83% | 1,878,000 | 6617億89万 | +2.96% | 13.44 | 0.79 |
| 06/09 | 1,430 | 1,453 | 1,417 | 1,440 | +2.56% | 1,836,200 | 6672億6140万 | +4.27% | 13.55 | 0.8 |
| 06/08 | 1,387 | 1,408 | 1,374 | 1,404 | -0.92% | 954,300 | 6505億7987万 | +2.18% | 13.21 | 0.78 |
| 06/05 | 1,421 | 1,431 | 1,401 | 1,417 | +1.14% | 1,411,400 | 6566億376万 | +3.36% | 13.34 | 0.79 |
| 06/04 | 1,372 | 1,415 | 1,348 | 1,401 | +1.01% | 1,440,900 | 6491億8974万 | +2.79% | 13.19 | 0.78 |
| 06/03 | 1,370 | 1,390 | 1,352 | 1,387 | +1.84% | 1,672,900 | 6427億248万 | +2.21% | 13.05 | 0.77 |
| 06/02 | 1,331 | 1,362 | 1,299 | 1,362 | +0.89% | 1,413,800 | 6311億1808万 | +0.81% | 12.82 | 0.76 |
| 06/01 | 1,382 | 1,385 | 1,338 | 1,350 | -2.32% | 1,654,600 | 6255億5757万 | +0.3% | 12.71 | 0.75 |
| 05/29 | 1,390 | 1,416 | 1,382 | 1,382 | -0.22% | 1,059,000 | 6403億8560万 | +2.9% | 13.01 | 0.77 |
| 05/28 | 1,400 | 1,402 | 1,366 | 1,385 | -1.14% | 1,229,000 | 6417億7572万 | +3.36% | 13.04 | 0.77 |
| 05/27 | 1,415 | 1,423 | 1,393 | 1,401 | -2.51% | 1,316,300 | 6491億8974万 | +4.71% | 13.19 | 0.78 |
| 05/26 | 1,425 | 1,439 | 1,403 | 1,437 | +0.07% | 806,500 | 6658億7128万 | +7.64% | 13.53 | 0.8 |
| 05/25 | 1,454 | 1,455 | 1,423 | 1,436 | -1.24% | 939,000 | 6654億790万 | +7.81% | 13.52 | 0.8 |
| 05/22 | 1,470 | 1,477 | 1,448 | 1,454 | +0.07% | 1,188,300 | 6737億4867万 | +9.57% | 13.69 | 0.81 |
| 05/21 | 1,450 | 1,471 | 1,440 | 1,453 | +2.32% | 1,587,100 | 6732億8529万 | +9.99% | 13.68 | 0.81 |
| 05/20 | 1,425 | 1,432 | 1,384 | 1,420 | +1% | 1,803,600 | 6579億9388万 | +7.98% | 13.37 | 0.79 |
| 05/19 | 1,395 | 1,422 | 1,387 | 1,406 | +1.88% | 1,749,500 | 6515億662万 | +7.33% | 13.23 | 0.78 |
| 05/18 | 1,414 | 1,421 | 1,362 | 1,380 | -2.68% | 1,694,200 | 6394億5884万 | +5.67% | 12.99 | 0.77 |
| 05/15 | 1,400 | 1,472 | 1,395 | 1,418 | +1% | 2,364,300 | 6570億6713万 | +8.91% | 13.35 | 0.79 |
| 05/14 | 1,341 | 1,408 | 1,321 | 1,404 | +5.25% | 3,280,000 | 6505億7987万 | +8.33% | 13.21 | 0.78 |
| 05/13 | 1,314 | 1,334 | 1,309 | 1,334 | +1.14% | 797,900 | 6181億4355万 | +3.49% | 12.56 | 0.74 |
| 05/12 | 1,321 | 1,333 | 1,299 | 1,319 | +0.92% | 770,500 | 6111億9291万 | +2.73% | 12.41 | 0.73 |
| 05/11 | 1,261 | 1,310 | 1,259 | 1,307 | +3.81% | 1,275,900 | 6056億3240万 | +2.11% | 12.3 | 0.73 |
| 05/08 | 1,263 | 1,273 | 1,235 | 1,259 | -2.63% | 1,395,600 | 5833億9035万 | -1.1% | 11.85 | 0.7 |
| 05/07 | 1,301 | 1,316 | 1,287 | 1,293 | +2.21% | 1,617,700 | 5991億4513万 | +1.97% | 12.17 | 0.72 |
| 05/01 | 1,280 | 1,284 | 1,253 | 1,265 | -1.02% | 948,600 | 5861億7061万 | +0.08% | 11.91 | 0.7 |
| 04/30 | 1,295 | 1,295 | 1,265 | 1,278 | -3.03% | 1,470,000 | 5921億9449万 | +1.35% | 12.03 | 0.71 |
| 04/28 | 1,249 | 1,319 | 1,240 | 1,318 | +6.89% | 1,666,400 | 6107億2953万 | +4.77% | 12.41 | 0.73 |
| 04/27 | 1,229 | 1,246 | 1,215 | 1,233 | -0.8% | 858,300 | 5713億4258万 | -1.52% | 11.61 | 0.69 |
| 04/24 | 1,243 | 1,247 | 1,221 | 1,243 | +0.57% | 857,400 | 5759億7634万 | -0.4% | 11.7 | 0.69 |
| 04/23 | 1,226 | 1,241 | 1,215 | 1,236 | -0.8% | 979,300 | 5727億3270万 | -0.72% | 11.63 | 0.69 |
| 04/22 | 1,278 | 1,278 | 1,233 | 1,246 | -1.97% | 1,077,200 | 5773億6646万 | +0.24% | 11.73 | 0.69 |
| 04/21 | 1,315 | 1,316 | 1,261 | 1,271 | -3.2% | 1,140,600 | 5889億5086万 | +2.58% | 11.96 | 0.71 |
| 04/20 | 1,337 | 1,339 | 1,311 | 1,313 | -0.15% | 934,200 | 6084億1265万 | +6.32% | 12.36 | 0.73 |
| 04/17 | 1,330 | 1,337 | 1,305 | 1,315 | -1.94% | 1,023,200 | 6093億3941万 | +7% | 12.38 | 0.73 |
| 04/16 | 1,359 | 1,367 | 1,340 | 1,341 | -0.45% | 1,183,800 | 6213億8718万 | +9.65% | 12.62 | 0.75 |
| 04/15 | 1,340 | 1,362 | 1,340 | 1,347 | +1.81% | 1,584,700 | 6241億6744万 | +10.59% | 12.68 | 0.75 |
| 04/14 | 1,318 | 1,328 | 1,309 | 1,323 | +1.69% | 1,247,500 | 6130億4641万 | +9.07% | 12.45 | 0.74 |
| 04/13 | 1,293 | 1,317 | 1,290 | 1,301 | +0.46% | 835,300 | 6028億5214万 | +7.88% | 12.25 | 0.72 |
| 04/10 | 1,312 | 1,334 | 1,295 | 1,295 | -0.08% | 1,362,800 | 6000億7189万 | +7.56% | 12.19 | 0.72 |
| 04/09 | 1,340 | 1,342 | 1,296 | 1,296 | -1.89% | 1,236,100 | 6005億3526万 | +7.91% | 12.2 | 0.72 |
| 04/08 | 1,342 | 1,347 | 1,311 | 1,321 | +3.04% | 1,511,000 | 6121億1966万 | +10.45% | 12.43 | 0.74 |
| 04/07 | 1,284 | 1,313 | 1,280 | 1,282 | +1.1% | 1,872,800 | 5940億4800万 | +7.46% | 12.07 | 0.71 |
| 04/06 | 1,248 | 1,281 | 1,240 | 1,268 | +3.17% | 1,347,000 | 5875億6074万 | +6.29% | 11.93 | 0.71 |
| 04/03 | 1,218 | 1,233 | 1,212 | 1,229 | +2.33% | 1,637,100 | 5694億8907万 | +2.76% | 11.57 | 0.68 |
| 04/02 | 1,245 | 1,253 | 1,195 | 1,201 | -1.15% | 1,108,100 | 5565億1454万 | +0.25% | 11.3 | 0.67 |
| 04/01 | 1,204 | 1,215 | 1,165 | 1,215 | +7.81% | 1,761,900 | 5630億181万 | +1.25% | 11.44 | 0.68 |
| 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 |
| 03/24 | 1,170 | 1,170 | 1,146 | 1,163 | +3.29% | 1,015,900 | 5389億626万 | -5.45% | 13.08 | 0.65 |
| 03/23 | 1,130 | 1,137 | 1,105 | 1,126 | -2.93% | 1,490,400 | 5217億6135万 | -8.97% | 12.66 | 0.63 |
| 03/19 | 1,153 | 1,179 | 1,151 | 1,160 | -3.01% | 1,218,700 | 5375億1613万 | -7.05% | 13.04 | 0.65 |
| 03/18 | 1,174 | 1,196 | 1,171 | 1,196 | +3.1% | 1,031,300 | 5541億9766万 | -4.78% | 13.45 | 0.67 |
| 03/17 | 1,178 | 1,188 | 1,151 | 1,160 | +0.61% | 712,900 | 5375億1613万 | -8.08% | 13.04 | 0.65 |
| 03/16 | 1,157 | 1,172 | 1,144 | 1,153 | -1.71% | 1,130,500 | 5342億7250万 | -9.07% | 12.96 | 0.64 |
| 03/13 | 1,158 | 1,181 | 1,151 | 1,173 | +0.43% | 1,270,500 | 5435億4002万 | -7.78% | 13.19 | 0.65 |
| 03/12 | 1,197 | 1,200 | 1,157 | 1,168 | -3.71% | 1,302,300 | 5412億2314万 | -8.39% | 13.13 | 0.65 |
| 03/11 | 1,226 | 1,240 | 1,213 | 1,213 | -0.57% | 1,097,900 | 5620億7506万 | -5.01% | 13.64 | 0.68 |
| 03/10 | 1,188 | 1,229 | 1,181 | 1,220 | +5.35% | 1,082,600 | 5653億1869万 | -4.24% | 13.72 | 0.68 |
| 03/09 | 1,112 | 1,166 | 1,110 | 1,158 | -6.01% | 1,552,000 | 5365億8938万 | -8.96% | 13.02 | 0.64 |
| 03/06 | 1,197 | 1,237 | 1,189 | 1,232 | -0.16% | 1,211,100 | 5708億7920万 | -3.07% | 13.85 | 0.69 |
| 03/05 | 1,214 | 1,247 | 1,207 | 1,234 | +6.29% | 1,559,800 | 5718億595万 | -2.68% | 13.87 | 0.69 |
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 |
| 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 | 1,482 2026/7/30 | 1,112,900 | 6867億2319万 | -2.56% 1,521 | |||
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）
- 2026/07/30 vs 2025/12/30
- 46%（1.46倍）
- 過去安値
298円（2020/03/13） - 397%（4.97倍）
1,482円（7/30）
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。
