日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/02	1,705	1,727	1,696	1,696	-1.28%	1,202,000	-	+3.86%
10/01	1,751	1,759	1,676	1,718	-2.66%	1,547,100	-	+5.66%
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	（自社株買い）取締役会(2026年5月14日)での決議状況(取得期間2026年6月1日～2027年3月31日)
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	（IR情報）13:00 自己株式の取得状況に関するお知らせ
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	（自社株買い）取締役会(2026年5月14日)での決議状況(取得期間2026年6月1日～2027年3月31日)
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	（IR情報）13:00 自己株式の取得状況に関するお知らせ
08/10	1,490	1,490	1,446	1,474	-1.07%	1,353,800	-	-3.72%
08/07	（IR情報）13:00 2027年3月期第1四半期決算短信〔日本基準〕(連結)
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	（自社株買い）取締役会(2026年5月14日)での決議状況(取得期間2026年6月1日～2027年3月31日)
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	（IR情報）13:00 自己株式の取得状況に関するお知らせ
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	（自社株買い）取締役会(2026年5月14日)での決議状況(取得期間2026年6月1日～2027年3月31日)
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	（IR情報）13:00 2026年3月期決算短信〔日本基準〕(連結)
05/14	（IR情報）13:00 従業員向け業績連動報酬制度(株式給付信託・金銭)導入検討開始のお知らせ
05/14	（IR情報）13:00 役員報酬制度の改定に伴う取締役の報酬額改定及び株式報酬制度の一部改定に関するお知らせ
05/14	（IR情報）13:00 自己株式取得に係る事項の決定に関するお知らせ
05/14	（IR情報）13:00 株主還元方針の変更に関するお知らせ
05/14	（IR情報）13:00 剰余金の配当(増配)に関するお知らせ
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%

九州 FG（7180）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート