- 7180
- 2026/09/30
- 時価
- 8178億円
- PER 予
- 16.59倍
- 2016年以降
- 1.79-26.36倍
（2016-2026年） - PBR
- 0.95倍
- 2016年以降
- 0.21-0.8倍
（2016-2026年） - 配当 予
- 2.15%
- ROE 予
- 5.72%
- ROA 予
- 0.33%
- 資料
- Link
- CSV,JSON
九州 FG（7180）の株価チャート
株価
9/30
- 前日 (9/29)
- 1,683
- 始値
- 1,704
- 高値
- 1,770
- 安値
- 1,690
- 終値 +4.87%
- 1,765
- 出来高 +17.1%
- 2,556,500
乖離率
- 株価（5日）
移動平均値 - +2.86%
1,716 - 株価（25日）
移動平均値 - +9.09%
1,618 - 出来高（5日）
移動平均値 - +30.2%
1,963,500
2026/05/07～2026/09/30
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 | ||||||||||
| 09/30 | 1,704 | 1,770 | 1,690 | 1,765 | +4.87% | 2,556,500 | - | +9.09% | - | - |
| 09/29 | 1,700 | 1,715 | 1,670 | 1,683 | -3.39% | 2,183,200 | - | +4.66% | - | - |
| 09/28 | 1,742 | 1,756 | 1,733 | 1,742 | -0.17% | 1,695,200 | - | +8.88% | - | - |
| 09/25 | 1,671 | 1,745 | 1,671 | 1,745 | +6.08% | 2,169,300 | - | +9.75% | - | - |
| 09/24 | 1,670 | 1,672 | 1,634 | 1,645 | -1.97% | 1,213,300 | - | +3.92% | - | - |
| 09/18 | 1,680 | 1,687 | 1,642 | 1,678 | +3.26% | 2,710,500 | - | +6.27% | - | - |
| 09/17 | 1,612 | 1,649 | 1,604 | 1,625 | +0.81% | 1,220,500 | - | +3.24% | - | - |
| 09/16 | 1,603 | 1,633 | 1,603 | 1,612 | 0% | 951,400 | - | +2.68% | - | - |
| 09/15 | 1,634 | 1,642 | 1,600 | 1,612 | -1.1% | 835,600 | - | +2.94% | - | - |
| 09/14 | 1,604 | 1,635 | 1,592 | 1,630 | +0.87% | 1,006,200 | - | +4.49% | - | - |
| 09/11 | 1,594 | 1,625 | 1,565 | 1,616 | -0.12% | 1,490,300 | - | +3.92% | - | - |
| 09/10 | 1,572 | 1,625 | 1,569 | 1,618 | +3.19% | 1,390,200 | - | +4.32% | - | - |
| 09/09 | 1,575 | 1,590 | 1,565 | 1,568 | -1.13% | 821,700 | - | +1.29% | - | - |
| 09/08 | 1,600 | 1,617 | 1,576 | 1,586 | -1.61% | 962,900 | - | +2.72% | - | - |
| 09/07 | 1,615 | 1,628 | 1,607 | 1,612 | +0.12% | 814,200 | - | +4.68% | - | - |
| 09/04 | 1,623 | 1,630 | 1,584 | 1,610 | -0.62% | 1,425,800 | - | +4.89% | - | - |
| 09/03 | 1,605 | 1,642 | 1,586 | 1,620 | +1.5% | 1,385,000 | - | +5.88% | - | - |
| 09/02 | 1,577 | 1,611 | 1,570 | 1,596 | +0.06% | 1,546,500 | - | +4.59% | - | - |
| 09/01 | 1,565 | 1,595 | 1,549 | 1,595 | +0.38% | 939,900 | - | +4.66% | - | - |
| 08/31 | 1,554 | 1,590 | 1,538 | 1,589 | +1.47% | 979,500 | - | +4.2% | - | - |
| 08/28 | 1,549 | 1,577 | 1,543 | 1,566 | +0.97% | 843,800 | - | +2.69% | - | - |
| 08/27 | 1,559 | 1,569 | 1,540 | 1,551 | +0.19% | 685,000 | - | +1.57% | - | - |
| 08/26 | 1,530 | 1,558 | 1,530 | 1,548 | +1.31% | 564,200 | - | +1.31% | - | - |
| 08/25 | 1,518 | 1,535 | 1,506 | 1,528 | +1.39% | 657,000 | - | -0.07% | - | - |
| 08/24 | 1,520 | 1,521 | 1,494 | 1,507 | 0% | 722,500 | - | -1.31% | - | - |
| 08/21 | 1,485 | 1,512 | 1,477 | 1,507 | +0.6% | 757,900 | - | -1.37% | - | - |
| 08/20 | 1,491 | 1,499 | 1,469 | 1,498 | +0.47% | 1,095,900 | - | -2.16% | - | - |
| 08/19 | 1,541 | 1,546 | 1,487 | 1,491 | -4.67% | 1,303,700 | - | -2.68% | - | - |
| 08/18 | 1,558 | 1,581 | 1,553 | 1,564 | +1.49% | 1,236,500 | - | +1.96% | - | - |
| 08/17 | 1,580 | 1,582 | 1,537 | 1,541 | -0.45% | 926,700 | - | +0.59% | - | - |
| 08/14 | 1,548 | 1,587 | 1,540 | 1,548 | 0% | 1,312,800 | - | +1.04% | - | - |
| 08/13 | 1,514 | 1,548 | 1,507 | 1,548 | +3.55% | 1,610,500 | - | +1.11% | - | - |
| 08/12 | 1,500 | 1,514 | 1,480 | 1,495 | +1.42% | 1,521,100 | - | -2.29% | - | - |
| 08/10 | 1,490 | 1,490 | 1,446 | 1,474 | -1.07% | 1,353,800 | - | -3.72% | - | - |
| 08/07 | 1,540 | 1,551 | 1,441 | 1,490 | -2.87% | 2,213,100 | - | -2.8% | - | - |
| 08/06 | 1,528 | 1,564 | 1,524 | 1,534 | +0.33% | 1,048,600 | - | +0.13% | - | - |
| 08/05 | 1,492 | 1,536 | 1,484 | 1,529 | +3.38% | 1,140,100 | - | -0.07% | - | - |
| 08/04 | 1,470 | 1,497 | 1,469 | 1,479 | -0.34% | 1,071,000 | - | -3.08% | - | - |
| 08/03 | 1,482 | 1,508 | 1,430 | 1,484 | -0.07% | 1,797,500 | - | -2.69% | - | - |
| 07/31 | 1,504 | 1,509 | 1,465 | 1,485 | +0.2% | 1,436,300 | - | -2.5% | - | - |
| 07/30 | 1,471 | 1,497 | 1,464 | 1,482 | -1.92% | 1,112,900 | - | -2.56% | - | - |
| 07/29 | 1,550 | 1,555 | 1,483 | 1,511 | -3.2% | 2,025,400 | - | -0.53% | - | - |
| 07/28 | 1,581 | 1,596 | 1,550 | 1,561 | -3.04% | 1,259,300 | - | +2.97% | - | - |
| 07/27 | 1,604 | 1,620 | 1,586 | 1,610 | +0.31% | 1,243,900 | - | +6.41% | - | - |
| 07/24 | 1,580 | 1,615 | 1,580 | 1,605 | 0% | 890,500 | - | +6.57% | - | - |
| 07/23 | 1,575 | 1,610 | 1,575 | 1,605 | +1.26% | 1,005,400 | - | +6.93% | - | - |
| 07/22 | 1,569 | 1,595 | 1,548 | 1,585 | +2.13% | 1,079,600 | - | +6.09% | - | - |
| 07/21 | 1,506 | 1,552 | 1,488 | 1,552 | +4.65% | 1,246,300 | - | +4.23% | - | - |
| 07/17 | 1,553 | 1,567 | 1,467 | 1,483 | -3.7% | 2,168,300 | - | -0.2% | - | - |
| 07/16 | 1,554 | 1,565 | 1,530 | 1,540 | -1.97% | 868,900 | - | +3.77% | - | - |
| 07/15 | 1,543 | 1,572 | 1,539 | 1,571 | +1.81% | 1,127,600 | - | +6.22% | - | - |
| 07/14 | 1,535 | 1,554 | 1,520 | 1,543 | +0.46% | 862,400 | - | +4.68% | - | - |
| 07/13 | 1,543 | 1,568 | 1,536 | 1,536 | +1.19% | 1,113,500 | - | +4.49% | - | - |
| 07/10 | 1,560 | 1,568 | 1,513 | 1,518 | -0.91% | 1,476,900 | - | +3.69% | - | - |
| 07/09 | 1,530 | 1,532 | 1,508 | 1,532 | 0% | 1,119,900 | - | +4.93% | - | - |
| 07/08 | 1,527 | 1,556 | 1,523 | 1,532 | +1.12% | 1,274,800 | - | +5.29% | - | - |
| 07/07 | 1,543 | 1,563 | 1,509 | 1,515 | -0.26% | 1,602,000 | - | +4.55% | - | - |
| 07/06 | 1,515 | 1,519 | 1,485 | 1,519 | +0.4% | 1,263,200 | - | +5.27% | - | - |
| 07/03 | 1,502 | 1,517 | 1,481 | 1,513 | +1.68% | 919,600 | - | +5.36% | - | - |
| 07/02 | 1,490 | 1,503 | 1,472 | 1,488 | +1.43% | 1,334,500 | - | +3.98% | - | - |
| 07/01 | 1,451 | 1,477 | 1,441 | 1,467 | +2.09% | 965,800 | - | +2.8% | - | - |
| 06/30 | 1,460 | 1,467 | 1,437 | 1,437 | -0.76% | 1,023,000 | - | +0.91% | - | - |
| 06/29 | 1,446 | 1,461 | 1,426 | 1,448 | +0.77% | 1,090,300 | - | +1.69% | - | - |
| 06/26 | 1,448 | 1,450 | 1,419 | 1,437 | +0.77% | 900,500 | - | +0.91% | - | - |
| 06/25 | 1,459 | 1,461 | 1,423 | 1,426 | -0.56% | 967,600 | - | +0.07% | - | - |
| 06/24 | 1,454 | 1,472 | 1,425 | 1,434 | -1.24% | 1,068,700 | - | +0.56% | - | - |
| 06/23 | 1,472 | 1,478 | 1,452 | 1,452 | -1.29% | 1,273,700 | - | +1.89% | - | - |
| 06/22 | 1,431 | 1,479 | 1,428 | 1,471 | +2.15% | 957,700 | - | +3.37% | - | - |
| 06/19 | 1,474 | 1,476 | 1,422 | 1,440 | -2.37% | 1,959,200 | - | +1.41% | - | - |
| 06/18 | 1,448 | 1,476 | 1,445 | 1,475 | +2.57% | 902,700 | - | +3.95% | - | - |
| 06/17 | 1,493 | 1,500 | 1,435 | 1,438 | -1.71% | 1,152,200 | - | +1.55% | - | - |
| 06/16 | 1,440 | 1,467 | 1,415 | 1,463 | -0.41% | 1,305,100 | - | +3.61% | - | - |
| 06/15 | 1,496 | 1,505 | 1,463 | 1,469 | +1.66% | 1,694,300 | - | +4.48% | - | - |
| 06/12 | 1,441 | 1,468 | 1,435 | 1,445 | +1.9% | 1,760,400 | - | +3.21% | - | - |
| 06/11 | 1,419 | 1,429 | 1,397 | 1,418 | -0.7% | 991,200 | - | +1.87% | - | - |
| 06/10 | 1,451 | 1,496 | 1,426 | 1,428 | -0.83% | 1,878,000 | - | +2.96% | - | - |
| 06/09 | 1,430 | 1,453 | 1,417 | 1,440 | +2.56% | 1,836,200 | - | +4.27% | - | - |
| 06/08 | 1,387 | 1,408 | 1,374 | 1,404 | -0.92% | 954,300 | - | +2.18% | - | - |
| 06/05 | 1,421 | 1,431 | 1,401 | 1,417 | +1.14% | 1,411,400 | - | +3.36% | - | - |
| 06/04 | 1,372 | 1,415 | 1,348 | 1,401 | +1.01% | 1,440,900 | - | +2.79% | - | - |
| 06/03 | 1,370 | 1,390 | 1,352 | 1,387 | +1.84% | 1,672,900 | - | +2.21% | - | - |
| 06/02 | 1,331 | 1,362 | 1,299 | 1,362 | +0.89% | 1,413,800 | - | +0.81% | - | - |
| 06/01 | 1,382 | 1,385 | 1,338 | 1,350 | -2.32% | 1,654,600 | - | +0.3% | - | - |
| 05/29 | 1,390 | 1,416 | 1,382 | 1,382 | -0.22% | 1,059,000 | - | +2.9% | - | - |
| 05/28 | 1,400 | 1,402 | 1,366 | 1,385 | -1.14% | 1,229,000 | - | +3.36% | - | - |
| 05/27 | 1,415 | 1,423 | 1,393 | 1,401 | -2.51% | 1,316,300 | - | +4.71% | - | - |
| 05/26 | 1,425 | 1,439 | 1,403 | 1,437 | +0.07% | 806,500 | - | +7.64% | - | - |
| 05/25 | 1,454 | 1,455 | 1,423 | 1,436 | -1.24% | 939,000 | - | +7.81% | - | - |
| 05/22 | 1,470 | 1,477 | 1,448 | 1,454 | +0.07% | 1,188,300 | - | +9.57% | - | - |
| 05/21 | 1,450 | 1,471 | 1,440 | 1,453 | +2.32% | 1,587,100 | - | +9.99% | - | - |
| 05/20 | 1,425 | 1,432 | 1,384 | 1,420 | +1% | 1,803,600 | - | +7.98% | - | - |
| 05/19 | 1,395 | 1,422 | 1,387 | 1,406 | +1.88% | 1,749,500 | - | +7.33% | - | - |
| 05/18 | 1,414 | 1,421 | 1,362 | 1,380 | -2.68% | 1,694,200 | - | +5.67% | - | - |
| 05/15 | 1,400 | 1,472 | 1,395 | 1,418 | +1% | 2,364,300 | - | +8.91% | - | - |
| 05/14 | 1,341 | 1,408 | 1,321 | 1,404 | +5.25% | 3,280,000 | - | +8.33% | - | - |
| 05/13 | 1,314 | 1,334 | 1,309 | 1,334 | +1.14% | 797,900 | - | +3.49% | - | - |
| 05/12 | 1,321 | 1,333 | 1,299 | 1,319 | +0.92% | 770,500 | - | +2.73% | - | - |
| 05/11 | 1,261 | 1,310 | 1,259 | 1,307 | +3.81% | 1,275,900 | - | +2.11% | - | - |
| 05/08 | 1,263 | 1,273 | 1,235 | 1,259 | -2.63% | 1,395,600 | - | -1.1% | - | - |
| 05/07 | 1,301 | 1,316 | 1,287 | 1,293 | +2.21% | 1,617,700 | - | +1.97% | - | - |
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 | 1,765 2026/9/30 | 2,556,500 | 8178億5860万 | +9.09% 1,618 | |||
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）
- 2026/09/30 vs 2025/12/30
- 73%（1.73倍）
- 過去安値
298円（2020/03/13） - 492%（5.92倍）
1,765円（9/30）
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。
