日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
08/30	753	755	740	754	+0.27%	1,258,800	3493億8548万	-3.95%
08/29	760	760	743	752	-1.31%	1,499,000	3484億5873万	-4.81%
08/28	750	762	740	762	+0.79%	1,528,000	3530億9249万	-4.27%
08/27	750	758	745	756	0%	1,538,600	3503億1223万	-5.85%
08/26	776	777	752	756	-2.33%	1,341,900	3503億1223万	-6.55%
08/23	773	783	766	774	0%	996,200	3586億5300万	-5.15%
08/22	786	787	760	774	-2.4%	1,233,300	3586億5300万	-5.84%
08/21	786	796	782	793	-0.25%	765,000	3674億5715万	-4.34%
08/20	815	816	788	795	-0.63%	1,483,200	3683億8390万	-4.79%
08/19	818	825	800	800	-1.96%	1,162,800	3707億78万	-4.76%
08/16	809	827	790	816	+6.39%	2,590,300	3781億1479万	-3.55%
08/15	756	781	755	767	+1.19%	1,382,700	3554億937万	-9.76%
08/14	735	767	732	758	+3.13%	2,503,900	3512億3899万	-11.55%
08/13	690	736	690	735	+3.23%	2,489,100	3405億8134万	-14.93%
08/09	15:00 2025年3月期第1四半期決算短信〔日本基準〕(連結)
08/09	723	741	706	712	+1.57%	2,472,700	3299億2369万	-18.35%
08/08	724	730	696	701	-3.71%	2,592,200	3248億2656万	-20.52%
08/07	660	759	660	728	+8.66%	4,651,600	3373億3771万	-18.39%
08/06	693	731	651	670	-0.45%	5,758,400	3104億6190万	-25.72%
08/05	678	695	673	673	-18.23%	4,962,400	3118億5203万	-26.37%
08/02	903	909	820	823	-13.55%	4,030,200	3813億5842万	-11.03%
08/01	932	957	928	952	+1.93%	2,848,700	4411億3393万	+2.37%
07/31	893	936	893	934	+4.59%	2,116,900	4327億9316万	+0.54%
07/30	890	898	881	893	-0.45%	1,152,300	4137億9474万	-3.88%
07/29	876	900	872	897	+4.06%	1,300,100	4156億4825万	-3.44%
07/26	864	871	849	862	-0.23%	1,639,800	3994億3009万	-7.31%
07/25	888	891	859	864	-4.32%	2,228,600	4003億5684万	-7.2%
07/24	931	935	903	903	-2.59%	1,026,600	4184億2850万	-3.32%
07/23	920	934	917	927	+2.09%	1,477,900	4295億4953万	-0.86%
07/22	924	931	908	908	-2.26%	1,429,600	4207億4538万	-2.89%
07/19	939	940	920	929	-1.06%	1,397,400	4304億7628万	-0.75%
07/18	937	947	927	939	-0.84%	1,523,500	4351億1004万	+0.21%
07/17	939	951	938	947	+1.61%	1,185,000	4388億1705万	+0.96%
07/16	930	943	925	932	+0.32%	966,200	4318億6641万	-0.75%
07/12	924	935	916	929	-1.06%	1,373,600	4304億7628万	-1.28%
07/11	945	948	930	939	0%	1,093,400	4351億1004万	-0.42%
07/10	930	941	926	939	+0.32%	1,073,700	4351億1004万	-0.63%
07/09	939	944	929	936	+0.65%	1,573,700	4337億1991万	-1.16%
07/08	937	942	917	930	-0.96%	1,406,800	4309億3965万	-2.11%
07/05	959	962	939	939	-1.88%	1,112,300	4351億1004万	-1.78%
07/04	946	958	945	957	+1.27%	1,343,100	4434億5081万	-0.31%
07/03	977	978	938	945	-3.37%	2,763,500	4378億9029万	-1.66%
07/02	989	997	968	978	-0.41%	2,775,700	4531億8170万	+1.45%
07/01	958	982	947	982	+4.14%	2,273,100	4550億3521万	+1.76%
06/28	933	951	930	943	+0.86%	1,421,500	4369億6354万	-2.18%
06/27	932	944	925	935	-0.21%	1,269,800	4332億5653万	-3.11%
06/26	930	945	929	937	+0.54%	1,399,100	4341億8329万	-2.9%
06/25	923	935	915	932	+2.64%	1,750,400	4318億6641万	-3.52%
06/24	903	915	897	908	+0.55%	1,600,400	4207億4538万	-6%
06/21	912	918	903	903	+0.22%	2,123,600	4184億2850万	-6.81%
06/20	912	914	892	901	-2.49%	2,701,000	4175億175万	-7.21%
06/19	935	939	920	924	-0.54%	2,109,100	4281億5940万	-5.04%
06/18	931	937	913	929	-0.21%	1,484,300	4304億7628万	-4.72%
06/17	941	946	922	931	-1.27%	1,482,300	4314億303万	-4.61%
06/14	926	951	925	943	+0.53%	2,516,100	4369億6354万	-3.58%
06/13	966	968	938	938	-3%	1,802,200	4346億4666万	-4.48%
06/12	977	977	961	967	-1.93%	1,828,500	4480億8457万	-2.03%
06/11	986	998	982	986	+0.2%	1,344,600	4568億8871万	-0.4%
06/10	985	999	975	984	+0.51%	1,715,400	4559億6196万	-0.81%
06/07	983	993	969	979	-0.1%	1,400,400	4536億4508万	-1.51%
06/06	980	993	967	980	-0.2%	2,199,900	4541億845万	-1.71%
06/05	996	1,001	967	982	-3.54%	2,925,600	4550億3521万	-1.8%
06/04	1,068	1,075	1,010	1,018	-4.77%	3,155,100	4717億1674万	+1.5%
06/03	1,050	1,079	1,049	1,069	+2.3%	2,701,000	4953億4892万	+6.47%
05/31	998	1,049	997	1,045	+4.71%	2,905,700	4842億2789万	+4.08%
05/30	987	1,022	986	998	-1.87%	2,858,500	4624億4922万	-0.6%
05/29	1,001	1,052	1,001	1,017	+3.14%	4,123,200	4712億5336万	+1.09%
05/28	969	986	965	986	+1.75%	1,406,900	4568億8871万	-1.99%
05/27	945	970	945	969	+1.57%	1,100,100	4490億1132万	-3.96%
05/24	939	963	939	954	+0.21%	1,073,700	4420億6068万	-5.64%
05/23	943	953	921	952	+0.95%	1,738,400	4411億3393万	-6.21%
05/22	960	960	943	943	-0.42%	1,831,900	4369億6354万	-7.55%
05/21	970	976	947	947	-2.67%	1,931,600	4388億1705万	-7.79%
05/20	965	978	956	973	+0.93%	1,209,500	4508億6482万	-5.81%
05/17	948	977	942	964	+1.8%	2,127,200	4466億9444万	-6.95%
05/16	983	984	941	947	-3.47%	2,698,700	4388億1705万	-9.03%
05/15	960	988	953	981	+3.81%	4,135,500	4545億7183万	-6.21%
05/14	972	973	941	945	-2.78%	4,055,300	4378億9029万	-10%
05/13	13:30 2024年3月期決算短信〔日本基準〕(連結)
05/13	13:30 当社ならびに当社子会社の役員異動に関するお知らせ
05/13	1,085	1,096	942	972	-8.82%	8,152,200	4504億145万	-7.87%
05/10	1,057	1,072	1,050	1,066	+1.72%	1,494,700	4939億5879万	+0.66%
05/09	1,052	1,059	1,040	1,048	+0.58%	1,014,100	4856億1802万	-1.04%
05/08	1,030	1,054	1,028	1,042	+0.97%	1,400,200	4828億3776万	-1.7%
05/07	1,049	1,050	1,021	1,032	-0.96%	1,050,200	4782億400万	-3.01%
05/02	1,041	1,047	1,032	1,042	-0.38%	894,100	4828億3776万	-2.34%
05/01	1,043	1,055	1,028	1,046	-1.23%	1,346,900	4846億9127万	-2.33%
04/30	1,051	1,069	1,042	1,059	-0.19%	1,661,200	4907億1516万	-1.49%
04/26	1,050	1,073	1,042	1,061	+1.92%	1,702,000	4916億4191万	-1.58%
04/25	1,055	1,065	1,041	1,041	-2.16%	1,166,300	4823億7439万	-3.88%
04/24	1,061	1,077	1,053	1,064	+1.24%	1,650,000	4930億3204万	-2.21%
04/23	1,065	1,072	1,044	1,051	+0.1%	1,192,800	4870億815万	-3.58%
04/22	1,035	1,058	1,024	1,050	+3.35%	2,043,800	4865億4477万	-3.85%
04/19	1,042	1,054	1,000	1,016	-3.24%	2,579,600	4707億8999万	-7.04%
04/18	1,021	1,058	1,017	1,050	+2.44%	1,664,800	4865億4477万	-4.2%
04/17	1,050	1,052	1,009	1,025	-2.29%	2,305,900	4749億6037万	-6.65%
04/16	1,089	1,101	1,044	1,049	-4.29%	2,279,600	4860億8140万	-4.72%
04/15	1,078	1,098	1,065	1,096	-1.44%	1,494,400	5078億6007万	-0.81%
04/12	1,091	1,119	1,086	1,112	+1.74%	1,919,500	5152億7408万	+0.36%
04/11	1,046	1,094	1,046	1,093	+3.21%	1,659,000	5064億6994万	-1.62%
04/10	1,060	1,072	1,056	1,059	-1.67%	1,257,100	4907億1516万	-4.85%
04/09	1,094	1,096	1,071	1,077	-0.74%	1,205,400	4990億5592万	-3.49%
04/08	1,080	1,093	1,075	1,085	+1.59%	1,112,000	5027億6293万	-3.04%

7180 九州 FG

IR情報

2024/04/08～2024/08/30

IR情報＆株価推移

開示資料

決算

株式

チャート