- 9142
- 2026/09/25
- 時価
- 5473億円
- PER 予
- 10.55倍
- 2017年以降
- 赤字-33.2倍
（2017-2026年） - PBR
- 1.09倍
- 2017年以降
- 0.83-1.79倍
（2017-2026年） - 配当 予
- 3.42%
- ROE 予
- 10.34%
- ROA 予
- 4.17%
- 資料
- Link
- CSV,JSON
九州旅客鉄道（9142）の株価チャート
株価
9/25
- 前日 (9/24)
- 3,545
- 始値
- 3,555
- 高値
- 3,564
- 安値
- 3,527
- 終値 -0.17%
- 3,539
- 出来高 -54.96%
- 914,800
乖離率
- 株価（5日）
移動平均値 - +0.14%
3,534 - 株価（25日）
移動平均値 - -0.28%
3,549 - 出来高（5日）
移動平均値 - -12.11%
1,040,880
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 3,555 | 3,564 | 3,527 | 3,539 | -0.17% | 914,800 | - | -0.28% | - | - |
| 09/24 | 3,462 | 3,569 | 3,454 | 3,545 | +2.43% | 2,031,200 | - | -0.03% | - | - |
| 09/18 | 3,555 | 3,570 | 3,461 | 3,461 | -3.4% | 1,237,400 | - | -2.31% | - | - |
| 09/17 | 3,541 | 3,583 | 3,541 | 3,583 | +1.21% | 557,400 | - | +1.1% | - | - |
| 09/16 | 3,550 | 3,562 | 3,530 | 3,540 | -0.59% | 463,600 | - | 0% | - | - |
| 09/15 | 3,591 | 3,597 | 3,543 | 3,561 | -0.42% | 534,600 | - | +0.68% | - | - |
| 09/14 | 3,550 | 3,590 | 3,536 | 3,576 | +2% | 539,100 | - | +1.22% | - | - |
| 09/11 | 3,501 | 3,536 | 3,496 | 3,506 | -1.24% | 749,800 | - | -0.62% | - | - |
| 09/10 | 3,539 | 3,572 | 3,537 | 3,550 | 0% | 626,900 | - | +0.68% | - | - |
| 09/09 | 3,543 | 3,557 | 3,511 | 3,550 | +0.17% | 874,800 | - | +0.82% | - | - |
| 09/08 | 3,524 | 3,562 | 3,518 | 3,544 | +0.03% | 715,600 | - | +0.8% | - | - |
| 09/07 | 3,577 | 3,588 | 3,536 | 3,543 | -1.03% | 511,100 | - | +0.88% | - | - |
| 09/04 | 3,600 | 3,605 | 3,571 | 3,580 | -1% | 662,300 | - | +1.88% | - | - |
| 09/03 | 3,600 | 3,636 | 3,588 | 3,616 | +0.17% | 739,100 | - | +2.7% | - | - |
| 09/02 | 3,643 | 3,670 | 3,610 | 3,610 | -0.61% | 969,000 | - | +2.3% | - | - |
| 09/01 | 3,619 | 3,666 | 3,612 | 3,632 | +0.36% | 660,300 | - | +2.71% | - | - |
| 08/31 | 3,600 | 3,652 | 3,600 | 3,619 | +0.7% | 1,061,000 | - | +2.23% | - | - |
| 08/28 | 3,555 | 3,605 | 3,542 | 3,594 | +0.08% | 780,600 | - | +1.5% | - | - |
| 08/27 | 3,524 | 3,591 | 3,512 | 3,591 | +1.56% | 1,241,500 | - | +1.38% | - | - |
| 08/26 | 3,543 | 3,559 | 3,522 | 3,536 | -0.2% | 543,600 | - | -0.2% | - | - |
| 08/25 | 3,544 | 3,566 | 3,535 | 3,543 | +0.8% | 578,100 | - | -0.14% | - | - |
| 08/24 | 3,515 | 3,534 | 3,489 | 3,515 | -0.03% | 546,200 | - | -1.01% | - | - |
| 08/21 | 3,460 | 3,516 | 3,455 | 3,516 | +2.3% | 1,094,000 | - | -1.1% | - | - |
| 08/20 | 3,460 | 3,491 | 3,421 | 3,437 | -0.26% | 755,700 | - | -3.43% | - | - |
| 08/19 | 3,460 | 3,466 | 3,421 | 3,446 | -0.2% | 625,900 | - | -3.34% | - | - |
| 08/18 | 3,476 | 3,479 | 3,433 | 3,453 | -0.52% | 574,100 | - | -3.28% | - | - |
| 08/17 | 3,500 | 3,500 | 3,463 | 3,471 | -0.46% | 527,300 | - | -2.88% | - | - |
| 08/14 | 3,455 | 3,497 | 3,446 | 3,487 | +0.35% | 874,400 | - | -2.54% | - | - |
| 08/13 | 3,481 | 3,487 | 3,456 | 3,475 | -0.17% | 486,800 | - | -3.01% | - | - |
| 08/12 | 3,479 | 3,493 | 3,463 | 3,481 | +0.87% | 545,800 | - | -3.01% | - | - |
| 08/10 | 3,465 | 3,474 | 3,429 | 3,451 | -0.32% | 680,600 | - | -3.98% | - | - |
| 08/07 | 3,473 | 3,509 | 3,437 | 3,462 | +0.46% | 747,300 | - | -3.75% | - | - |
| 08/06 | 3,450 | 3,483 | 3,417 | 3,446 | +0.55% | 768,100 | - | -4.25% | - | - |
| 08/05 | 3,411 | 3,483 | 3,404 | 3,427 | +0.35% | 1,200,400 | - | -4.75% | - | - |
| 08/04 | 3,460 | 3,468 | 3,409 | 3,415 | -1.3% | 992,700 | - | -5.17% | - | - |
| 08/03 | 3,590 | 3,590 | 3,438 | 3,460 | -3.78% | 1,447,600 | - | -4.05% | - | - |
| 07/31 | 3,630 | 3,694 | 3,594 | 3,596 | -4.18% | 1,011,800 | - | -0.3% | - | - |
| 07/30 | 3,790 | 3,814 | 3,710 | 3,753 | -1.52% | 927,500 | - | +4.22% | - | - |
| 07/29 | 3,740 | 3,853 | 3,720 | 3,811 | +0.71% | 1,372,800 | - | +6.24% | - | - |
| 07/28 | 3,753 | 3,793 | 3,747 | 3,784 | +1.5% | 608,500 | - | +5.94% | - | - |
| 07/27 | 3,680 | 3,745 | 3,678 | 3,728 | +1.94% | 771,300 | - | +4.84% | - | - |
| 07/24 | 3,584 | 3,658 | 3,572 | 3,657 | +1.58% | 532,800 | - | +3.16% | - | - |
| 07/23 | 3,608 | 3,611 | 3,586 | 3,600 | -0.66% | 442,600 | - | +1.81% | - | - |
| 07/22 | 3,630 | 3,634 | 3,582 | 3,624 | -0.79% | 565,100 | - | +2.69% | - | - |
| 07/21 | 3,652 | 3,688 | 3,638 | 3,653 | +0.41% | 704,800 | - | +3.69% | - | - |
| 07/17 | 3,612 | 3,655 | 3,604 | 3,638 | +1% | 817,600 | - | +3.44% | - | - |
| 07/16 | 3,625 | 3,653 | 3,601 | 3,602 | -0.25% | 552,400 | - | +2.53% | - | - |
| 07/15 | 3,618 | 3,626 | 3,601 | 3,611 | +0.39% | 471,800 | - | +2.88% | - | - |
| 07/14 | 3,616 | 3,635 | 3,586 | 3,597 | +0.53% | 513,300 | - | +2.54% | - | - |
| 07/13 | 3,578 | 3,595 | 3,542 | 3,578 | +0.96% | 544,000 | - | +2.11% | - | - |
| 07/10 | 3,560 | 3,579 | 3,536 | 3,544 | -0.95% | 595,300 | - | +1.26% | - | - |
| 07/09 | 3,585 | 3,592 | 3,567 | 3,578 | -0.8% | 554,100 | - | +2.35% | - | - |
| 07/08 | 3,636 | 3,650 | 3,602 | 3,607 | -0.66% | 609,700 | - | +3.41% | - | - |
| 07/07 | 3,609 | 3,646 | 3,589 | 3,631 | +0.86% | 574,700 | - | +4.31% | - | - |
| 07/06 | 3,531 | 3,600 | 3,531 | 3,600 | +2.1% | 516,100 | - | +3.63% | - | - |
| 07/03 | 3,520 | 3,573 | 3,514 | 3,526 | +0.69% | 503,200 | - | +1.7% | - | - |
| 07/02 | 3,465 | 3,515 | 3,455 | 3,502 | +1.98% | 710,300 | - | +1.01% | - | - |
| 07/01 | 3,490 | 3,501 | 3,434 | 3,434 | -1.77% | 438,800 | - | -0.92% | - | - |
| 06/30 | 3,535 | 3,551 | 3,491 | 3,496 | -1.38% | 567,200 | - | +0.78% | - | - |
| 06/29 | 3,503 | 3,554 | 3,499 | 3,545 | +2.04% | 574,900 | - | +2.22% | - | - |
| 06/26 | 3,475 | 3,485 | 3,440 | 3,474 | +0.81% | 456,100 | - | +0.17% | - | - |
| 06/25 | 3,438 | 3,464 | 3,415 | 3,446 | +0.91% | 536,000 | - | -0.72% | - | - |
| 06/24 | 3,429 | 3,443 | 3,406 | 3,415 | -0.12% | 420,400 | - | -1.81% | - | - |
| 06/23 | 3,420 | 3,426 | 3,399 | 3,419 | +0.38% | 501,700 | - | -1.92% | - | - |
| 06/22 | 3,409 | 3,430 | 3,394 | 3,406 | -0.84% | 465,600 | - | -2.6% | - | - |
| 06/19 | 3,415 | 3,447 | 3,399 | 3,435 | -0.06% | 420,500 | - | -2.03% | - | - |
| 06/18 | 3,436 | 3,442 | 3,408 | 3,437 | -0.03% | 522,300 | - | -2.22% | - | - |
| 06/17 | 3,490 | 3,512 | 3,438 | 3,438 | -0.64% | 565,300 | - | -2.44% | - | - |
| 06/16 | 3,507 | 3,511 | 3,436 | 3,460 | -1.34% | 937,000 | - | -2.07% | - | - |
| 06/15 | 3,528 | 3,570 | 3,507 | 3,507 | -0.6% | 710,300 | - | -0.99% | - | - |
| 06/12 | 3,530 | 3,544 | 3,506 | 3,528 | -0.03% | 570,400 | - | -0.54% | - | - |
| 06/11 | 3,601 | 3,629 | 3,523 | 3,529 | -1.12% | 561,600 | - | -0.59% | - | - |
| 06/10 | 3,522 | 3,587 | 3,515 | 3,569 | +2.26% | 746,100 | - | +0.37% | - | - |
| 06/09 | 3,494 | 3,516 | 3,479 | 3,490 | +0.14% | 493,200 | - | -1.91% | - | - |
| 06/08 | 3,450 | 3,492 | 3,436 | 3,485 | +1.54% | 846,100 | - | -2.16% | - | - |
| 06/05 | 3,440 | 3,462 | 3,428 | 3,432 | +0.97% | 628,100 | - | -3.84% | - | - |
| 06/04 | 3,420 | 3,424 | 3,390 | 3,399 | -0.82% | 688,600 | - | -5% | - | - |
| 06/03 | 3,450 | 3,469 | 3,417 | 3,427 | -0.52% | 699,500 | - | -4.49% | - | - |
| 06/02 | 3,445 | 3,484 | 3,407 | 3,445 | +0.2% | 580,300 | - | -4.25% | - | - |
| 06/01 | 3,510 | 3,514 | 3,417 | 3,438 | -2.39% | 729,400 | - | -4.69% | - | - |
| 05/29 | 3,487 | 3,540 | 3,483 | 3,522 | +1.03% | 956,400 | - | -2.68% | - | - |
| 05/28 | 3,513 | 3,538 | 3,486 | 3,486 | -0.31% | 544,000 | - | -3.91% | - | - |
| 05/27 | 3,480 | 3,497 | 3,457 | 3,497 | +0.49% | 583,400 | - | -3.85% | - | - |
| 05/26 | 3,520 | 3,521 | 3,480 | 3,480 | -1.3% | 497,200 | - | -4.58% | - | - |
| 05/25 | 3,565 | 3,566 | 3,506 | 3,526 | -1.18% | 514,300 | - | -3.58% | - | - |
| 05/22 | 3,604 | 3,619 | 3,565 | 3,568 | -1.38% | 670,100 | - | -2.62% | - | - |
| 05/21 | 3,631 | 3,637 | 3,602 | 3,618 | +0.03% | 493,000 | - | -1.44% | - | - |
| 05/20 | 3,696 | 3,696 | 3,606 | 3,617 | -1.77% | 609,800 | - | -1.58% | - | - |
| 05/19 | 3,669 | 3,703 | 3,652 | 3,682 | +1.49% | 483,500 | - | +0.05% | - | - |
| 05/18 | 3,650 | 3,670 | 3,628 | 3,628 | -1.25% | 530,700 | - | -1.52% | - | - |
| 05/15 | 3,645 | 3,674 | 3,630 | 3,674 | +0.82% | 790,300 | - | -0.38% | - | - |
| 05/14 | 3,650 | 3,662 | 3,614 | 3,644 | -0.49% | 658,500 | - | -1.27% | - | - |
| 05/13 | 3,701 | 3,732 | 3,638 | 3,662 | -1.11% | 1,036,300 | - | -0.92% | - | - |
| 05/12 | 3,620 | 3,730 | 3,566 | 3,703 | +2.29% | 1,868,100 | - | +0.08% | - | - |
| 05/11 | 3,589 | 3,642 | 3,576 | 3,620 | +0.17% | 824,200 | - | -2.22% | - | - |
| 05/08 | 3,670 | 3,684 | 3,613 | 3,614 | -1.5% | 653,500 | - | -2.54% | - | - |
| 05/07 | 3,616 | 3,701 | 3,612 | 3,669 | +1.35% | 836,300 | - | -1.16% | - | - |
| 05/01 | 3,593 | 3,641 | 3,567 | 3,620 | +0.89% | 533,300 | - | -2.64% | - | - |
| 04/30 | 3,620 | 3,634 | 3,568 | 3,588 | -2.39% | 860,500 | - | -3.7% | - | - |
| 04/28 | 3,670 | 3,676 | 3,653 | 3,676 | +0.88% | 452,900 | - | -1.58% | - | - |
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 | |
| 2017年 3月期 | 3,840 3/9 | 2,851 11/9 | 90,258,400 10/25 | 6144億 | 4561億6000万 | +13.29% 3/8 | -5.69% 3/31 |
| 2018年 3月期 | 3,910 6/6 | 3,180 3/5 | 22,418,900 5/31 | 6256億 | 5088億 | +7.68% 10/18 | -6.91% 2/9 |
| 2019年 3月期 | 3,960 3/7 | 3,200 10/15 | 1,991,700 3/20 | 6336億 | 5120億 | +6.45% 11/30 | -5.72% 7/11 |
| 2020年 3月期 | 3,820 11/6 | 2,638 3/13 | 2,574,100 6/21 | 6112億 | 4149億6162万 | +8.37% 11/6 | -19.74% 3/13 |
| 2021年 3月期 | 3,200 5/26 | 2,055 8/3 | 3,134,200 11/30 | 5033億6512万 | 3232億5478万 | +16.28% 2/12 | -18.68% 7/31 |
| 2022年 3月期 | 2,800 6/9 | 2,249 12/2 | 18,424,000 5/27 | 4404億4448万 | 3537億7129万 | +9.59% 6/4 | -12.58% 12/2 |
| 2023年 3月期 | 3,235 10/18 | 2,443 4/8 | 2,238,300 6/17 | 5088億7067万 | 3842億8780万 | +7.64% 9/16 | -8.21% 11/14 |
| 2024年 3月期 | 3,641 3/25 | 2,955 4/6 | 1,847,600 3/27 | 5727億3512万 | 4648億2622万 | +6.06% 3/7 | -6.22% 10/16 |
| 2025年 3月期 | 4,253 10/7 | 3,241 5/16 | 4,928,800 7/22 | 6690億370万 | 5098億1448万 | +13% 7/23 | -7.56% 8/5 |
| 2026年 3月期 | 4,215 9/16 | 3,468 4/7 | 2,710,300 3/27 | 6630億2624万 | 5455億2194万 | +10.56% 8/18 | -5.08% 10/2 |
| 最新 | 3,539 2026/9/25 | 914,800 | 5473億281万 | -0.28% 3,549 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 14%（1.14倍）
- 2018/12/28 vs 2017/12/29
- 6%（1.06倍）
- 2019/12/30 vs 2018/12/28
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/30
- -39%（0.61倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- 22%（1.22倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/12/30 vs 2023/12/29
- 23%（1.23倍）
- 2025/12/30 vs 2024/12/30
- 6%（1.06倍）
- 2026/09/25 vs 2025/12/30
- -13%（0.87倍）
- 過去安値
2,055円（2020/08/03） - 72%（1.72倍）
3,539円（9/25）
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。
