| 2026 |
| 06/25 | 3,438 | 3,464 | 3,415 | 3,446 | +0.91% | 536,000 | 5329億2045万 | -0.72% |
| 06/24 | 3,429 | 3,443 | 3,406 | 3,415 | -0.12% | 420,400 | 5281億2633万 | -1.81% |
| 06/23 | 3,420 | 3,426 | 3,399 | 3,419 | +0.38% | 501,700 | 5287億4493万 | -1.92% |
| 06/22 | 3,409 | 3,430 | 3,394 | 3,406 | -0.84% | 465,600 | 5267億3449万 | -2.6% |
| 06/19 | 3,415 | 3,447 | 3,399 | 3,435 | -0.06% | 420,500 | 5312億1931万 | -2.03% |
| 06/18 | 3,436 | 3,442 | 3,408 | 3,437 | -0.03% | 522,300 | 5315億2861万 | -2.22% |
| 06/17 | 3,490 | 3,512 | 3,438 | 3,438 | -0.64% | 565,300 | 5316億8326万 | -2.44% |
| 06/16 | 3,507 | 3,511 | 3,436 | 3,460 | -1.34% | 937,000 | 5350億8554万 | -2.07% |
| 06/15 | 3,528 | 3,570 | 3,507 | 3,507 | -0.6% | 710,300 | 5423億5404万 | -0.99% |
| 06/12 | 3,530 | 3,544 | 3,506 | 3,528 | -0.03% | 570,400 | 5456億167万 | -0.54% |
| 06/11 | 3,601 | 3,629 | 3,523 | 3,529 | -1.12% | 561,600 | 5457億5632万 | -0.59% |
| 06/10 | 3,522 | 3,587 | 3,515 | 3,569 | +2.26% | 746,100 | 5519億4228万 | +0.37% |
| 06/09 | 3,494 | 3,516 | 3,479 | 3,490 | +0.14% | 493,200 | 5397億2501万 | -1.91% |
| 06/08 | 3,450 | 3,492 | 3,436 | 3,485 | +1.54% | 846,100 | 5389億5176万 | -2.16% |
| 06/05 | 3,440 | 3,462 | 3,428 | 3,432 | +0.97% | 628,100 | 5307億5536万 | -3.84% |
| 06/04 | 3,420 | 3,424 | 3,390 | 3,399 | -0.82% | 688,600 | 5256億5195万 | -5% |
| 06/03 | 3,450 | 3,469 | 3,417 | 3,427 | -0.52% | 699,500 | 5299億8212万 | -4.49% |
| 06/02 | 3,445 | 3,484 | 3,407 | 3,445 | +0.2% | 580,300 | 5327億6580万 | -4.25% |
| 06/01 | 3,510 | 3,514 | 3,417 | 3,438 | -2.39% | 729,400 | 5316億8326万 | -4.69% |
| 05/29 | 3,487 | 3,540 | 3,483 | 3,522 | +1.03% | 956,400 | 5446億7377万 | -2.68% |
| 05/28 | 3,513 | 3,538 | 3,486 | 3,486 | -0.31% | 544,000 | 5391億641万 | -3.91% |
| 05/27 | 3,480 | 3,497 | 3,457 | 3,497 | +0.49% | 583,400 | 5408億755万 | -3.85% |
| 05/26 | 3,520 | 3,521 | 3,480 | 3,480 | -1.3% | 497,200 | 5381億7852万 | -4.58% |
| 05/25 | 3,565 | 3,566 | 3,506 | 3,526 | -1.18% | 514,300 | 5452億9237万 | -3.58% |
| 05/22 | 3,604 | 3,619 | 3,565 | 3,568 | -1.38% | 670,100 | 5517億8763万 | -2.62% |
| 05/21 | 3,631 | 3,637 | 3,602 | 3,618 | +0.03% | 493,000 | 5595億2008万 | -1.44% |
| 05/20 | 3,696 | 3,696 | 3,606 | 3,617 | -1.77% | 609,800 | 5593億6543万 | -1.58% |
| 05/19 | 3,669 | 3,703 | 3,652 | 3,682 | +1.49% | 483,500 | 5694億1761万 | +0.05% |
| 05/18 | 3,650 | 3,670 | 3,628 | 3,628 | -1.25% | 530,700 | 5610億6657万 | -1.52% |
| 05/15 | 3,645 | 3,674 | 3,630 | 3,674 | +0.82% | 790,300 | 5681億8042万 | -0.38% |
| 05/15 | （空売り報告）モルガン・スタンレーMUFG証券 66,239株（0.04%）-0.46%義務消失 |
| 05/14 | 3,650 | 3,662 | 3,614 | 3,644 | -0.49% | 658,500 | 5635億4095万 | -1.27% |
| 05/14 | （空売り報告）モルガン・スタンレーMUFG証券 784,239株（0.5%）再IN |
| 05/13 | 3,701 | 3,732 | 3,638 | 3,662 | -1.11% | 1,036,300 | 5663億2463万 | -0.92% |
| 05/12 | （IR情報）10:00 2026年3月期決算説明会資料 |
| 05/12 | 3,620 | 3,730 | 3,566 | 3,703 | +2.29% | 1,868,100 | 5726億6524万 | +0.08% |
| 05/11 | （IR情報）15:30 2026年3月期決算短信[日本基準](連結) |
| 05/11 | （IR情報）15:30 剰余金の配当に関するお知らせ |
| 05/11 | （IR情報）15:30 「JR九州グループ中期経営計画2025-2027」のアップデートについて |
| 05/11 | （IR情報）15:30 役員の異動に関するお知らせ(代表取締役の異動を含む) |
| 05/11 | 3,589 | 3,642 | 3,576 | 3,620 | +0.17% | 824,200 | 5598億2938万 | -2.22% |
| 05/08 | 3,670 | 3,684 | 3,613 | 3,614 | -1.5% | 653,500 | 5589億148万 | -2.54% |
| 05/07 | 3,616 | 3,701 | 3,612 | 3,669 | +1.35% | 836,300 | 5674億718万 | -1.16% |
| 05/01 | 3,593 | 3,641 | 3,567 | 3,620 | +0.89% | 533,300 | 5598億2938万 | -2.64% |
| 04/30 | 3,620 | 3,634 | 3,568 | 3,588 | -2.39% | 860,500 | 5548億8061万 | -3.7% |
| 04/28 | 3,670 | 3,676 | 3,653 | 3,676 | +0.88% | 452,900 | 5684億8972万 | -1.58% |
| 04/27 | 3,648 | 3,670 | 3,636 | 3,644 | -0.33% | 535,100 | 5635億4095万 | -2.49% |
| 04/24 | 3,672 | 3,686 | 3,656 | 3,656 | -0.44% | 444,900 | 5653億9674万 | -2.25% |
| 04/23 | 3,665 | 3,683 | 3,646 | 3,672 | +0.03% | 559,500 | 5678億7112万 | -1.92% |
| 04/22 | 3,721 | 3,730 | 3,671 | 3,671 | -1.77% | 710,800 | 5677億1647万 | -2.11% |
| 04/21 | 3,765 | 3,769 | 3,736 | 3,737 | -0.13% | 385,200 | 5779億2331万 | -0.48% |
| 04/20 | 3,748 | 3,762 | 3,723 | 3,742 | +0.35% | 465,500 | 5786億9655万 | -0.35% |
| 04/17 | 3,729 | 3,748 | 3,727 | 3,729 | -0.03% | 534,600 | 5766億8612万 | -0.72% |
| 04/16 | 3,728 | 3,739 | 3,718 | 3,730 | -0.13% | 550,900 | 5768億4077万 | -0.77% |
| 04/15 | 3,708 | 3,738 | 3,703 | 3,735 | +0.76% | 622,600 | 5776億1401万 | -0.74% |
| 04/15 | （空売り報告）Barclays Bank PLC 317,900株（0.2%）-0.35%義務消失 |
| 04/14 | 3,750 | 3,758 | 3,705 | 3,707 | -1.07% | 441,400 | 5732億8384万 | -1.54% |
| 04/14 | （空売り報告）J.P. MORGAN SECURITIES PLC 0株（0%）-0.92%義務消失 |
| 04/13 | 3,701 | 3,751 | 3,695 | 3,747 | +0.75% | 761,200 | 5794億6980万 | -0.58% |
| 04/13 | （空売り報告）Barclays Bank PLC 852,400株（0.55%）-0.09% |
| 04/13 | （空売り報告）J.P. MORGAN SECURITIES PLC 1,437,960株（0.92%）再IN |
| 04/10 | 3,725 | 3,746 | 3,710 | 3,719 | -0.48% | 721,200 | 5751億3963万 | -1.41% |
| 04/09 | 3,771 | 3,806 | 3,737 | 3,737 | -0.98% | 592,500 | 5779億2331万 | -1.03% |
| 04/08 | 3,773 | 3,783 | 3,756 | 3,774 | +0.96% | 747,900 | 5836億4532万 | -0.13% |
| 04/07 | 3,770 | 3,783 | 3,728 | 3,738 | -0.21% | 420,900 | 5780億7796万 | -1.22% |
| 04/06 | 3,760 | 3,766 | 3,738 | 3,746 | -0.37% | 348,000 | 5793億1515万 | -1.21% |
| 04/03 | 3,743 | 3,761 | 3,717 | 3,760 | +0.05% | 811,600 | 5814億8024万 | -1.05% |
| 04/02 | 3,799 | 3,830 | 3,741 | 3,758 | -0.11% | 1,011,800 | 5811億7094万 | -1.31% |
| 04/01 | 3,772 | 3,780 | 3,742 | 3,762 | -0.03% | 1,023,600 | 5817億8953万 | -1.39% |
| 03/31 | 3,766 | 3,776 | 3,728 | 3,763 | +0.99% | 602,300 | 5819億4418万 | -1.54% |
| 03/31 | （空売り報告）BNP Paribas Financial Markets SNC 345,283株（0.22%）-0.53%義務消失 |
| 03/30 | 3,694 | 3,734 | 3,662 | 3,726 | -2.49% | 1,809,400 | 5762億2217万 | -2.64% |
| 03/30 | （空売り報告）BNP Paribas Financial Markets SNC 1,162,583株（0.75%）-0.06% |
| 03/27 | 3,846 | 3,855 | 3,807 | 3,821 | +0.03% | 2,710,300 | 5909億1382万 | -0.37% |
| 03/26 | 3,812 | 3,829 | 3,799 | 3,820 | +0.61% | 1,312,700 | 5907億5918万 | -0.57% |
| 03/25 | 3,799 | 3,808 | 3,769 | 3,797 | +1.42% | 866,700 | 5872億225万 | -1.33% |
| 03/24 | 3,750 | 3,786 | 3,734 | 3,744 | +1.11% | 835,000 | 5790億585万 | -2.88% |
| 03/23 | （5%ルール）T.Rowe Price Hong Kong Limited（0%）ティー・ロウ・プライス・アソシエイツ,インク(T.…（0.11%）ティー・ロウ・プライス・インターナショナル・リミ…（5.89%） |
| 03/23 | 3,733 | 3,744 | 3,703 | 3,703 | -1.52% | 1,129,400 | 5726億6524万 | -4.22% |
| 03/23 | （空売り報告）BNP Paribas Financial Markets SNC 1,265,700株（0.81%）+0.03% |
| 03/19 | 3,800 | 3,822 | 3,760 | 3,760 | -1.85% | 1,063,700 | 5814億8024万 | -3.09% |
| 03/19 | （空売り報告）BNP Paribas Financial Markets SNC 1,221,100株（0.78%）-0.07% |
| 03/18 | 3,807 | 3,831 | 3,796 | 3,831 | +1.35% | 755,400 | 5924億6031万 | -1.64% |
| 03/18 | （空売り報告）BNP Paribas Financial Markets SNC 1,316,300株（0.85%）+0.13% |
| 03/18 | （空売り報告）Barclays Bank PLC 997,100株（0.64%）新規 |
| 03/17 | 3,760 | 3,804 | 3,760 | 3,780 | +0.64% | 762,800 | 5845億7322万 | -3.25% |
| 03/16 | 3,796 | 3,802 | 3,755 | 3,756 | -0.32% | 820,500 | 5808億6164万 | -4.16% |
| 03/16 | （空売り報告）BNP Paribas Financial Markets SNC 1,115,700株（0.72%）新規 |
| 03/13 | 3,764 | 3,827 | 3,756 | 3,768 | -0.37% | 770,900 | 5827億1743万 | -4.17% |
| 03/12 | 3,791 | 3,801 | 3,765 | 3,782 | -1.25% | 832,800 | 5848億8251万 | -4.03% |
| 03/11 | 3,841 | 3,855 | 3,821 | 3,830 | +0.66% | 601,400 | 5923億567万 | -2.99% |
| 03/10 | 3,820 | 3,849 | 3,795 | 3,805 | -0.13% | 882,500 | 5884億3944万 | -3.74% |
| 03/09 | 3,712 | 3,822 | 3,711 | 3,810 | -0.03% | 1,095,500 | 5892億1269万 | -3.74% |
| 03/06 | 3,801 | 3,827 | 3,771 | 3,811 | -0.24% | 825,600 | 5893億6733万 | -3.81% |
| 03/05 | 3,878 | 3,884 | 3,816 | 3,820 | +0.32% | 1,029,800 | 5907億5918万 | -3.71% |
| 03/04 | 3,850 | 3,852 | 3,785 | 3,808 | -2.26% | 1,096,200 | 5889億339万 | -4.13% |
| 03/03 | 3,900 | 3,910 | 3,873 | 3,896 | -0.92% | 888,000 | 6025億1250万 | -2.11% |
| 03/02 | 3,903 | 3,961 | 3,891 | 3,932 | -0.81% | 861,500 | 6080億7986万 | -1.33% |
| 02/27 | 3,983 | 3,987 | 3,953 | 3,964 | +0.05% | 830,900 | 6130億2863万 | -0.63% |
| 02/26 | 3,955 | 3,973 | 3,933 | 3,962 | +0.97% | 674,600 | 6127億1933万 | -0.73% |
| 02/25 | 3,941 | 3,960 | 3,906 | 3,924 | -0.41% | 584,800 | 6068億4267万 | -1.8% |
| 02/24 | 3,900 | 3,959 | 3,889 | 3,940 | +1.21% | 682,000 | 6093億1706万 | -1.5% |
| 02/20 | 3,910 | 3,911 | 3,888 | 3,893 | -0.94% | 919,000 | 6020億4855万 | -2.8% |
| 02/19 | 3,971 | 3,972 | 3,916 | 3,930 | -1.06% | 1,327,000 | 6077億7057万 | -2.04% |
| 02/18 | 3,984 | 4,002 | 3,965 | 3,972 | +0.03% | 582,700 | 6142億6582万 | -1.14% |
| 02/17 | 3,999 | 4,009 | 3,971 | 3,971 | -0.23% | 455,000 | 6141億1117万 | -1.32% |
| 02/16 | 4,035 | 4,040 | 3,980 | 3,980 | -1.29% | 820,900 | 6155億302万 | -1.22% |
| 02/13 | 4,055 | 4,079 | 4,011 | 4,032 | -0.2% | 625,700 | 6235億4476万 | -0.02% |
| 02/12 | 4,114 | 4,146 | 4,006 | 4,040 | -2.46% | 1,525,400 | 6247億8196万 | +0.1% |
| 02/10 | （IR情報）15:30 2026年3月期第3四半期決算短信[日本基準](連結) |
| 02/10 | （IR情報）15:30 2026年3月期第3四半期決算説明会資料 |
| 02/10 | 4,102 | 4,142 | 4,074 | 4,142 | +0.39% | 810,200 | 6405億5615万 | +2.58% |
| 02/09 | 4,116 | 4,154 | 4,094 | 4,126 | +1.08% | 722,300 | 6380億8177万 | +2.23% |
| 02/06 | 4,078 | 4,097 | 4,064 | 4,082 | +0.17% | 397,100 | 6312億7721万 | +1.19% |
| 02/05 | 4,050 | 4,083 | 4,031 | 4,075 | +1.95% | 539,100 | 6301億9467万 | +0.99% |
| 02/04 | 3,966 | 4,006 | 3,939 | 3,997 | +0.99% | 383,400 | 6181億3205万 | -0.92% |
| 02/03 | 3,945 | 3,982 | 3,936 | 3,958 | +0.33% | 463,700 | 6121億74万 | -1.96% |
| 02/02 | 3,967 | 3,970 | 3,934 | 3,945 | -0.03% | 346,600 | 6100億9030万 | -2.4% |
| 01/30 | 3,961 | 3,961 | 3,923 | 3,946 | +0.95% | 381,400 | 6102億4495万 | -2.47% |
| 01/29 | 3,908 | 3,924 | 3,870 | 3,909 | -0.51% | 424,700 | 6045億2294万 | -3.48% |
| 01/28 | 3,948 | 3,952 | 3,916 | 3,929 | -0.68% | 490,100 | 6076億1592万 | -3.16% |
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。
