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	2,068	2,088	2,057	2,062	-0.15%	1,986,100	-	-0.96%	-	-
09/24	2,105	2,116	2,033	2,065	-3.01%	3,571,800	-	-0.53%	-	-
09/18	2,191	2,192	2,106	2,129	-2.11%	3,830,800	-	+2.95%	-	-
09/17	2,157	2,185	2,133	2,175	+1.59%	2,442,600	-	+5.69%	-	-
09/16	2,118	2,177	2,115	2,141	0%	1,995,300	-	+4.69%	-	-
09/15	2,151	2,169	2,128	2,141	-1.56%	1,644,600	-	+5.36%	-	-
09/14	2,168	2,204	2,152	2,175	-0.23%	2,628,500	-	+7.73%	-	-
09/11	2,139	2,207	2,102	2,180	-0.23%	2,921,000	-	+8.84%	-	-
09/10	2,202	2,225	2,168	2,185	-0.77%	1,565,700	-	+9.91%	-	-
09/09	2,141	2,215	2,122	2,202	+2.85%	1,953,800	-	+11.66%	-	-
09/08	2,170	2,170	2,132	2,141	-1.65%	1,299,400	-	+9.35%	-	-
09/07	2,170	2,225	2,159	2,177	+0.83%	1,585,700	-	+11.93%	-	-
09/04	2,205	2,208	2,144	2,159	-2.31%	2,168,900	-	+11.87%	-	-
09/03	2,130	2,234	2,124	2,210	+4.1%	3,053,900	-	+15.34%	-	-
09/02	2,188	2,189	2,093	2,123	-3.19%	3,268,400	-	+11.68%	-	-
09/01	2,038	2,193	2,029	2,193	+8.19%	4,246,600	-	+16.09%	-	-
08/31	1,966	2,039	1,964	2,027	+3%	2,863,200	-	+8.11%	-	-
08/28	1,942	1,974	1,928	1,968	+0.41%	1,308,300	-	+5.52%	-	-
08/27	1,973	1,984	1,950	1,960	-1.11%	888,800	-	+5.55%	-	-
08/26	1,966	1,992	1,958	1,982	+1.43%	1,719,200	-	+7.08%	-	-
08/25	1,960	1,987	1,954	1,954	+0.46%	1,518,800	-	+6.02%	-	-
08/24	1,954	1,957	1,915	1,945	-0.97%	1,679,100	-	+5.99%	-	-
08/21	1,918	1,968	1,913	1,964	+2.19%	1,602,900	-	+7.44%	-	-
08/20	1,908	1,948	1,901	1,922	+2.56%	2,285,100	-	+5.6%	-	-
08/19	1,924	1,943	1,863	1,874	-1.99%	2,169,800	-	+3.42%	-	-
08/18	1,874	1,912	1,864	1,912	+3.07%	2,125,600	-	+5.93%	-	-
08/17	1,873	1,887	1,852	1,855	-0.96%	1,101,300	-	+3.23%	-	-
08/14	1,851	1,877	1,838	1,873	+0.75%	1,760,600	-	+4.52%	-	-
08/13	1,835	1,859	1,828	1,859	+2.14%	1,512,800	-	+4.03%	-	-
08/12	1,828	1,838	1,812	1,820	+0.94%	1,040,000	-	+2.13%	-	-
08/10	1,807	1,813	1,781	1,803	+0.45%	1,064,600	-	+1.41%	-	-
08/07	1,816	1,834	1,795	1,795	-0.28%	1,226,300	-	+1.18%	-	-
08/06	1,794	1,840	1,789	1,800	+0.39%	1,169,200	-	+1.81%	-	-
08/05	1,822	1,854	1,793	1,793	-2.02%	1,245,300	-	+1.76%	-	-
08/04	1,835	1,882	1,814	1,830	-0.44%	2,033,900	-	+4.21%	-	-
08/03	1,820	1,853	1,782	1,838	+3.32%	2,806,200	-	+5.03%	-	-
07/31	1,832	1,832	1,779	1,779	-1.98%	2,385,200	-	+2.07%	-	-
07/30	1,810	1,830	1,782	1,815	-1.31%	3,365,000	-	+4.43%	-	-
07/29	1,811	1,845	1,802	1,839	+1.04%	3,157,500	-	+6.24%	-	-
07/28	1,843	1,844	1,802	1,820	-1.25%	1,633,800	-	+5.69%	-	-
07/27	1,801	1,845	1,797	1,843	+3.42%	1,658,400	-	+7.46%	-	-
07/24	1,770	1,788	1,762	1,782	+0.17%	1,077,600	-	+4.45%	-	-
07/23	1,790	1,794	1,768	1,779	-0.61%	1,265,900	-	+4.65%	-	-
07/22	1,774	1,790	1,752	1,790	+0.45%	1,281,700	-	+5.6%	-	-
07/21	1,783	1,808	1,774	1,782	+0.79%	1,685,900	-	+5.44%	-	-
07/17	1,761	1,775	1,743	1,768	+0.06%	1,914,600	-	+4.86%	-	-
07/16	1,746	1,779	1,740	1,767	+0.8%	1,057,900	-	+5.12%	-	-
07/15	1,754	1,791	1,747	1,753	+1.1%	1,384,400	-	+4.66%	-	-
07/14	1,720	1,754	1,703	1,734	+2.48%	1,675,700	-	+3.77%	-	-
07/13	1,714	1,716	1,684	1,692	-1.28%	1,714,200	-	+1.5%	-	-
07/10	1,712	1,723	1,697	1,714	-0.7%	1,378,700	-	+2.88%	-	-
07/09	1,768	1,770	1,723	1,726	-1.37%	1,318,200	-	+3.79%	-	-
07/08	1,720	1,778	1,713	1,750	+0.57%	2,158,100	-	+5.55%	-	-
07/07	1,720	1,747	1,720	1,740	+1.1%	1,487,900	-	+5.26%	-	-
07/06	1,712	1,732	1,700	1,721	+1%	1,205,600	-	+4.49%	-	-
07/03	1,679	1,719	1,679	1,704	+3.97%	2,209,600	-	+3.84%	-	-
07/02	1,644	1,661	1,525	1,639	-0.24%	3,873,200	-	+0.06%	-	-
07/01	1,643	1,645	1,618	1,643	0%	1,018,800	-	+0.24%	-	-
06/30	1,680	1,684	1,641	1,643	-2.43%	1,493,400	-	+0.18%	-	-
06/29	1,664	1,684	1,659	1,684	+1.2%	1,192,700	-	+2.62%	-	-
06/26	1,677	1,683	1,652	1,664	+0.91%	1,353,500	-	+1.46%	-	-
06/25	1,652	1,663	1,630	1,649	+0.67%	1,182,600	-	+0.55%	-	-
06/24	1,616	1,643	1,611	1,638	+1.17%	921,700	-	-0.24%	-	-
06/23	1,639	1,641	1,616	1,619	-1.22%	1,034,700	-	-1.52%	-	-
06/22	1,638	1,645	1,624	1,639	+0.12%	800,600	-	-0.61%	-	-
06/19	1,637	1,643	1,621	1,637	0%	1,232,800	-	-0.91%	-	-
06/18	1,651	1,667	1,637	1,637	-0.91%	918,000	-	-1.27%	-	-
06/17	1,662	1,673	1,634	1,652	+0.06%	930,800	-	-0.72%	-	-
06/16	1,672	1,675	1,650	1,651	-1.9%	1,112,400	-	-1.14%	-	-
06/15	1,661	1,692	1,659	1,683	+2.75%	1,457,700	-	+0.36%	-	-
06/12	1,649	1,657	1,619	1,638	+0.18%	1,418,000	-	-2.56%	-	-
06/11	1,665	1,669	1,627	1,635	-0.85%	1,028,800	-	-3.02%	-	-
06/10	1,651	1,655	1,631	1,649	+0.73%	1,015,000	-	-2.43%	-	-
06/09	1,651	1,659	1,632	1,637	-0.79%	1,719,900	-	-3.25%	-	-
06/08	1,635	1,650	1,625	1,650	+0.43%	1,507,700	-	-2.65%	-	-
06/05	1,627	1,660	1,620	1,643	+1.99%	1,407,700	-	-3.3%	-	-
06/04	1,621	1,624	1,598	1,611	-0.62%	1,625,900	-	-5.29%	-	-
06/03	1,611	1,655	1,601	1,621	+2.72%	1,835,700	-	-4.93%	-	-
06/02	1,556	1,584	1,541	1,578	-0.32%	1,155,800	-	-7.61%	-	-
06/01	1,626	1,629	1,571	1,583	-3.42%	1,603,000	-	-7.59%	-	-
05/29	1,644	1,663	1,632	1,639	-0.61%	2,217,500	-	-4.65%	-	-
05/28	1,675	1,675	1,640	1,649	-1.02%	1,156,000	-	-4.35%	-	-
05/27	1,666	1,683	1,649	1,666	+0.18%	1,829,100	-	-3.7%	-	-
05/26	1,651	1,665	1,633	1,663	+0.3%	1,856,400	-	-4.21%	-	-
05/25	1,670	1,691	1,653	1,658	-0.78%	1,010,000	-	-4.82%	-	-
05/22	1,697	1,703	1,661	1,671	-1.18%	1,401,400	-	-4.35%	-	-
05/21	1,713	1,722	1,691	1,691	-0.24%	864,800	-	-3.54%	-	-
05/20	1,740	1,744	1,689	1,695	-2.59%	1,187,000	-	-3.58%	-	-
05/19	1,732	1,745	1,723	1,740	+1.34%	1,176,300	-	-1.36%	-	-
05/18	1,767	1,781	1,717	1,717	-3.81%	1,273,000	-	-2.88%	-	-
05/15	1,792	1,816	1,761	1,785	-0.56%	1,330,500	-	+0.62%	-	-
05/14	1,803	1,816	1,784	1,795	-0.39%	1,161,100	-	+1.07%	-	-
05/13	1,833	1,850	1,790	1,802	-1.58%	1,871,000	-	+1.18%	-	-
05/12	1,785	1,839	1,779	1,831	+2.98%	1,802,600	-	+2.63%	-	-
05/11	1,747	1,784	1,743	1,778	+1.48%	1,666,100	-	-0.45%	-	-
05/08	1,746	1,760	1,722	1,752	+0.29%	2,055,700	-	-1.96%	-	-
05/07	1,701	1,749	1,694	1,747	+2.22%	2,853,600	-	-2.4%	-	-
05/01	1,729	1,754	1,706	1,709	+1.18%	2,704,400	-	-4.74%	-	-
04/30	1,730	1,739	1,679	1,689	-3.49%	2,460,300	-	-6.11%	-	-
04/28	1,717	1,750	1,706	1,750	+2.88%	1,497,200	-	-2.94%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	2,225 4/2 4/1	1,768 11/12	2,453,200 10/13	-	-	9649億6444万 3/31
2011年 3月期	2,040 9/10 4/1	1,461 3/15	3,640,300 3/15	9673億3536万	6927億8282万	7705億4900万 3/31
2012年 3月期	1,665 4/11	1,010 11/8	8,506,300 7/7	7895億1636万	4789億2584万	5590億6293万 3/30
2013年 3月期	1,222 4/6	454 9/12	11,836,100 12/17	5794億5284万	2152億7953万	4632億7776万 3/29
2014年 3月期	1,660 4/15	880 4/3	23,808,800 4/15	7871億4544万	4172億8192万	5968億8783万 3/31
2015年 3月期	1,304 11/6	991 10/16	6,624,100 9/11	6183億3587万	4699億1629万	5518億3075万 3/31
2016年 3月期	1,850 8/3	1,012 3/22	8,726,500 8/25	8772億4030万	4798億7415万	5072億9050万 3/31
2017年 3月期	1,347 12/20	875 8/19	9,141,600 3/15	6387億2578万	4149億1095万	5617億6220万 3/31
2018年 3月期	1,425 6/5	1,129 2/9	6,649,500 9/13	6757億1213万	5353億5368万	6006億581万 3/30
2019年 3月期	1,395 10/3	1,197 6/25	6,172,400 5/31	6614億8661万	5675億9818万	6181億7750万 3/29
2020年 3月期	1,328 4/2 4/1	686 3/13	9,210,000 4/24	6297億1628万	3252億9019万	4110億2806万 3/31
2021年 3月期	1,149 3/29	823 5/7	4,671,900 1/28	5448億3735万	3902億5339万	5165億4329万 3/31
2022年 3月期	1,088 4/1	791 10/29 10/28	32,117,400 5/27	5159億1213万	3750億7950万	3862億1279万 3/31
2023年 3月期	934 7/15	675 10/13	6,718,300 2/1	4428億8781万	3200億7416万	3578億8501万 3/31
2024年 3月期	1,403 3/22	752 4/7	7,773,000 5/1	6652億8008万	3565億8633万	6511億5032万 3/29
2025年 3月期	1,958 5/29	1,258 2/25 2/21	16,266,600 5/1	9284億5217万	5965億2341万	6171億4485万 3/31
2026年 3月期	2,018 2/27	1,107 4/7	4,991,600 5/1	9569億321万	5249億2163万	8547億8286万 3/31
最新	2,062 2026/9/25		1,986,100	9777億6730万

九州電力（9508）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート