- 2185
- 2026/09/29
- 時価
- 277億円
- PER 予
- 11.33倍
- 2010年以降
- 4.53-17.39倍
（2010-2025年） - PBR
- 1.07倍
- 2010年以降
- 0.33-1.76倍
（2010-2025年） - 配当 予
- 2.95%
- ROE 予
- 9.48%
- ROA 予
- 7.71%
- 資料
- Link
- CSV,JSON
シイエム・シイ（2185）の株価チャート
株価
9/29
- 前日 (9/28)
- 2,007
- 始値
- 1,937
- 高値
- 1,947
- 安値
- 1,920
- 終値 -3.89%
- 1,929
- 出来高 -50.94%
- 2,600
乖離率
- 株価（5日）
移動平均値 - -3.21%
1,993 - 株価（25日）
移動平均値 - -2.92%
1,987 - 出来高（5日）
移動平均値 - -31.58%
3,800
2026/05/01～2026/09/29
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 | ||||||||||
| 09/29 | 1,937 | 1,947 | 1,920 | 1,929 | -3.89% | 2,600 | - | -2.92% | - | - |
| 09/28 | 2,005 | 2,013 | 2,000 | 2,007 | +0.1% | 5,300 | - | +1.06% | - | - |
| 09/25 | 2,013 | 2,015 | 1,998 | 2,005 | -0.4% | 5,900 | - | +1.16% | - | - |
| 09/24 | 2,009 | 2,014 | 2,002 | 2,013 | +0.2% | 2,400 | - | +1.72% | - | - |
| 09/18 | 2,004 | 2,009 | 2,001 | 2,009 | +0.35% | 2,800 | - | +1.72% | - | - |
| 09/17 | 2,001 | 2,002 | 1,973 | 2,002 | +0.2% | 1,200 | - | +1.52% | - | - |
| 09/16 | 1,990 | 1,998 | 1,968 | 1,998 | +0.15% | 1,700 | - | +1.52% | - | - |
| 09/15 | 1,990 | 1,995 | 1,987 | 1,995 | +0.76% | 700 | - | +1.58% | - | - |
| 09/14 | 1,943 | 1,997 | 1,943 | 1,980 | +1.96% | 1,000 | - | +1.02% | - | - |
| 09/11 | 1,978 | 1,978 | 1,942 | 1,942 | -2.12% | 1,800 | - | -0.77% | - | - |
| 09/10 | 1,995 | 1,995 | 1,984 | 1,984 | -0.8% | 1,700 | - | +1.43% | - | - |
| 09/09 | 2,000 | 2,000 | 1,997 | 2,000 | 0% | 400 | - | +2.41% | - | - |
| 09/08 | 1,999 | 2,000 | 1,999 | 2,000 | -0.05% | 1,200 | - | +2.62% | - | - |
| 09/07 | 1,998 | 2,006 | 1,997 | 2,001 | +0.05% | 2,200 | - | +2.88% | - | - |
| 09/04 | 2,005 | 2,010 | 1,997 | 2,000 | -0.25% | 1,400 | - | +3.09% | - | - |
| 09/03 | 1,998 | 2,006 | 1,998 | 2,005 | -0.2% | 1,400 | - | +3.56% | - | - |
| 09/02 | 2,010 | 2,010 | 1,991 | 2,009 | +0.3% | 2,200 | - | +3.99% | - | - |
| 09/01 | 2,003 | 2,005 | 2,003 | 2,003 | 0% | 1,000 | - | +4% | - | - |
| 08/31 | 2,000 | 2,003 | 1,987 | 2,003 | 0% | 1,900 | - | +4.21% | - | - |
| 08/28 | 2,001 | 2,007 | 1,951 | 2,003 | +1.16% | 2,100 | - | +4.49% | - | - |
| 08/27 | 2,005 | 2,005 | 1,980 | 1,980 | 0% | 3,700 | - | +3.5% | - | - |
| 08/26 | 1,971 | 1,982 | 1,971 | 1,980 | +0.71% | 1,600 | - | +3.66% | - | - |
| 08/25 | 1,972 | 1,972 | 1,950 | 1,966 | +0.82% | 2,500 | - | +3.04% | - | - |
| 08/24 | 1,903 | 1,975 | 1,903 | 1,950 | +2.63% | 2,800 | - | +2.36% | - | - |
| 08/21 | 1,903 | 1,907 | 1,900 | 1,900 | -0.21% | 1,500 | - | -0.21% | - | - |
| 08/20 | 1,902 | 1,908 | 1,901 | 1,904 | -0.31% | 900 | - | 0% | - | - |
| 08/19 | 1,917 | 1,917 | 1,900 | 1,910 | -0.98% | 3,600 | - | +0.37% | - | - |
| 08/18 | 1,930 | 1,930 | 1,923 | 1,929 | -0.16% | 1,200 | - | +1.42% | - | - |
| 08/17 | 1,914 | 1,932 | 1,914 | 1,932 | +0.99% | 1,200 | - | +1.68% | - | - |
| 08/14 | 1,914 | 1,930 | 1,903 | 1,913 | -0.1% | 2,800 | - | +0.74% | - | - |
| 08/13 | 1,919 | 1,925 | 1,914 | 1,915 | +0.79% | 2,100 | - | +0.9% | - | - |
| 08/12 | 1,903 | 1,904 | 1,898 | 1,900 | 0% | 2,500 | - | +0.11% | - | - |
| 08/10 | 1,924 | 1,924 | 1,900 | 1,900 | 0% | 3,300 | - | +0.21% | - | - |
| 08/07 | 1,910 | 1,916 | 1,890 | 1,900 | -0.37% | 6,400 | - | +0.37% | - | - |
| 08/06 | 1,910 | 1,930 | 1,881 | 1,907 | -0.16% | 14,700 | - | +0.85% | - | - |
| 08/05 | 1,905 | 1,910 | 1,902 | 1,910 | +0.53% | 3,000 | - | +1.22% | - | - |
| 08/04 | 1,899 | 1,900 | 1,899 | 1,900 | 0% | 1,200 | - | +0.85% | - | - |
| 08/03 | 1,900 | 1,900 | 1,892 | 1,900 | +0.48% | 1,900 | - | +1.01% | - | - |
| 07/31 | 1,899 | 1,900 | 1,891 | 1,891 | -0.42% | 500 | - | +0.75% | - | - |
| 07/30 | 1,886 | 1,899 | 1,886 | 1,899 | +0.8% | 1,000 | - | +1.39% | - | - |
| 07/29 | 1,881 | 1,900 | 1,881 | 1,884 | +0.11% | 700 | - | +0.86% | - | - |
| 07/28 | 1,898 | 1,900 | 1,882 | 1,882 | +0.11% | 1,100 | - | +0.97% | - | - |
| 07/27 | 1,900 | 1,900 | 1,880 | 1,880 | -1.05% | 800 | - | +1.02% | - | - |
| 07/24 | 1,899 | 1,901 | 1,896 | 1,900 | +0.05% | 2,900 | - | +2.26% | - | - |
| 07/23 | 1,905 | 1,914 | 1,897 | 1,899 | -0.26% | 2,100 | - | +2.43% | - | - |
| 07/22 | 1,904 | 1,904 | 1,904 | 1,904 | -0.52% | 100 | - | +2.86% | - | - |
| 07/21 | 1,910 | 1,914 | 1,900 | 1,914 | +0.16% | 1,700 | - | +3.63% | - | - |
| 07/17 | 1,890 | 1,911 | 1,873 | 1,911 | -0.05% | 2,200 | - | +3.69% | - | - |
| 07/16 | 1,899 | 1,912 | 1,886 | 1,912 | +0.1% | 1,200 | - | +3.97% | - | - |
| 07/15 | 1,883 | 1,910 | 1,883 | 1,910 | +1.6% | 700 | - | +4.14% | - | - |
| 07/14 | 1,870 | 1,880 | 1,870 | 1,880 | +0.21% | 600 | - | +2.68% | - | - |
| 07/13 | 1,880 | 1,900 | 1,875 | 1,876 | -0.85% | 900 | - | +2.57% | - | - |
| 07/10 | 1,896 | 1,896 | 1,874 | 1,892 | +0.37% | 700 | - | +3.61% | - | - |
| 07/09 | 1,908 | 1,908 | 1,885 | 1,885 | -1.26% | 800 | - | +3.4% | - | - |
| 07/08 | 1,928 | 1,928 | 1,899 | 1,909 | +0.53% | 5,000 | - | +4.89% | - | - |
| 07/07 | 1,850 | 1,899 | 1,850 | 1,899 | +2.65% | 4,600 | - | +4.57% | - | - |
| 07/06 | 1,836 | 1,850 | 1,834 | 1,850 | +0.38% | 2,000 | - | +2.04% | - | - |
| 07/03 | 1,830 | 1,843 | 1,827 | 1,843 | +0.82% | 2,800 | - | +1.71% | - | - |
| 07/02 | 1,821 | 1,830 | 1,821 | 1,828 | +0.38% | 1,300 | - | +0.94% | - | - |
| 07/01 | 1,824 | 1,828 | 1,820 | 1,821 | -0.38% | 700 | - | +0.55% | - | - |
| 06/30 | 1,828 | 1,829 | 1,825 | 1,828 | 0% | 400 | - | +0.99% | - | - |
| 06/29 | 1,836 | 1,836 | 1,803 | 1,828 | +1.78% | 2,800 | - | +0.99% | - | - |
| 06/26 | 1,788 | 1,798 | 1,788 | 1,796 | +0.45% | 2,300 | - | -0.83% | - | - |
| 06/25 | 1,785 | 1,788 | 1,781 | 1,788 | +0.22% | 1,300 | - | -1.32% | - | - |
| 06/24 | 1,780 | 1,784 | 1,780 | 1,784 | -0.34% | 800 | - | -1.71% | - | - |
| 06/23 | 1,800 | 1,800 | 1,790 | 1,790 | -0.5% | 1,600 | - | -1.49% | - | - |
| 06/22 | 1,800 | 1,805 | 1,798 | 1,799 | -0.33% | 3,000 | - | -1.1% | - | - |
| 06/19 | 1,804 | 1,810 | 1,804 | 1,805 | -0.06% | 1,600 | - | -0.93% | - | - |
| 06/18 | 1,841 | 1,841 | 1,801 | 1,806 | -0.77% | 3,200 | - | -0.99% | - | - |
| 06/17 | 1,802 | 1,820 | 1,802 | 1,820 | +1% | 2,300 | - | -0.27% | - | - |
| 06/16 | 1,813 | 1,815 | 1,801 | 1,802 | -0.44% | 1,700 | - | -1.31% | - | - |
| 06/15 | 1,870 | 1,870 | 1,806 | 1,810 | -0.28% | 10,600 | - | -1.04% | - | - |
| 06/12 | 1,820 | 1,820 | 1,810 | 1,815 | +1.11% | 1,200 | - | -0.82% | - | - |
| 06/11 | 1,706 | 1,799 | 1,706 | 1,795 | -1.7% | 9,000 | - | -1.97% | - | - |
| 06/10 | 1,847 | 1,847 | 1,821 | 1,826 | -0.22% | 1,000 | - | -0.44% | - | - |
| 06/09 | 1,819 | 1,834 | 1,819 | 1,830 | +1.16% | 1,400 | - | -0.22% | - | - |
| 06/08 | 1,800 | 1,810 | 1,794 | 1,809 | +0.44% | 1,800 | - | -1.47% | - | - |
| 06/05 | 1,810 | 1,810 | 1,793 | 1,801 | -0.5% | 5,500 | - | -2.07% | - | - |
| 06/04 | 1,819 | 1,819 | 1,804 | 1,810 | -0.55% | 1,000 | - | -1.79% | - | - |
| 06/03 | 1,807 | 1,820 | 1,802 | 1,820 | 0% | 3,200 | - | -1.46% | - | - |
| 06/02 | 1,819 | 1,822 | 1,807 | 1,820 | -0.05% | 1,700 | - | -1.62% | - | - |
| 06/01 | 1,819 | 1,823 | 1,819 | 1,821 | +0.11% | 1,100 | - | -1.73% | - | - |
| 05/29 | 1,815 | 1,819 | 1,805 | 1,819 | -0.05% | 2,000 | - | -1.94% | - | - |
| 05/28 | 1,805 | 1,822 | 1,805 | 1,820 | +0.83% | 1,200 | - | -2.1% | - | - |
| 05/27 | 1,813 | 1,820 | 1,801 | 1,805 | -1.96% | 3,700 | - | -3.06% | - | - |
| 05/26 | 1,832 | 1,879 | 1,832 | 1,841 | +0.49% | 4,100 | - | -1.34% | - | - |
| 05/25 | 1,823 | 1,838 | 1,807 | 1,832 | +0.22% | 4,300 | - | -1.93% | - | - |
| 05/22 | 1,855 | 1,855 | 1,800 | 1,828 | -1.46% | 5,200 | - | -2.3% | - | - |
| 05/21 | 1,845 | 1,855 | 1,845 | 1,855 | +0.6% | 1,100 | - | -0.96% | - | - |
| 05/20 | 1,835 | 1,849 | 1,833 | 1,844 | +0.49% | 4,600 | - | -1.6% | - | - |
| 05/19 | 1,889 | 1,889 | 1,835 | 1,835 | -2.34% | 3,500 | - | -2.19% | - | - |
| 05/18 | 1,845 | 1,879 | 1,831 | 1,879 | +1.84% | 1,500 | - | 0% | - | - |
| 05/15 | 1,834 | 1,845 | 1,830 | 1,845 | +0.65% | 1,400 | - | -1.76% | - | - |
| 05/14 | 1,898 | 1,898 | 1,830 | 1,833 | -1.66% | 5,200 | - | -2.5% | - | - |
| 05/13 | 1,860 | 1,898 | 1,846 | 1,864 | +0.27% | 3,900 | - | -0.96% | - | - |
| 05/12 | 1,855 | 1,860 | 1,847 | 1,859 | +0.65% | 800 | - | -1.22% | - | - |
| 05/11 | 1,836 | 1,857 | 1,836 | 1,847 | +0.6% | 2,600 | - | -1.86% | - | - |
| 05/08 | 1,860 | 1,860 | 1,831 | 1,836 | -1.29% | 8,000 | - | -2.39% | - | - |
| 05/07 | 1,850 | 1,860 | 1,845 | 1,860 | +0.76% | 3,400 | - | -1.17% | - | - |
| 05/01 | 1,851 | 1,870 | 1,845 | 1,846 | -1.39% | 4,400 | - | -2.02% | - | - |
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 | |
| 2009年 9月期 | 495 2,970 7/6 | 144 861 2/9 | 768,000 128,000 12/4 | - | - | +36.82% 6/26 | -11.41% 9/7 |
| 2010年 9月期 | 372 2,230 4/26 2,230 10/1 | 212 1,272 11/27 | 227,400 37,900 11/9 | - | - | +21.66% 12/16 | -29.88% 11/12 |
| 2011年 9月期 | 375 2,250 1/17 | 223 1,336 9/8 | 88,800 14,800 5/10 | 50億4810万 | 29億9744万 | +16.05% 1/14 | -24.83% 3/15 |
| 2012年 9月期 | 365 2,189 3/29 | 212 1,274 10/24 1,273 10/21 | 97,200 16,200 2/21 | 49億1124万 | 28億5610万 | +14.8% 2/23 | -18.15% 10/12 |
| 2013年 9月期 | 390 2,340 5/8 | 241 1,448 10/29 | 162,000 27,000 5/9 | 52億5002万 | 32億4873万 | +22.44% 11/11 | -16.71% 6/7 |
| 2014年 9月期 | 599 3,595 7/28 | 301 1,807 10/23 | 354,000 59,000 11/12 | 82億1493万 | 40億5418万 | +24.63% 11/25 | -12.43% 10/14 |
| 2015年 9月期 | 767 4,600 7/27 | 435 2,612 10/16 | 138,000 23,000 8/27 | 107億4790万 | 60億2353万 | +12.2% 6/23 | -24.95% 8/26 |
| 2016年 9月期 | 575 3,450 10/27 | 375 2,250 2/22 | 151,200 25,200 11/11 | 81億7822万 | 53億3362万 | +7.97% 7/21 | -19.86% 2/12 |
| 2017年 9月期 | 750 4,500 4/3 | 422 2,533 10/12 | 125,400 20,900 4/3 | 107億7300万 | 60億3740万 | +20.31% 4/3 | -4.5% 9/4 |
| 2018年 9月期 | 1,643 3,285 5/7 | 679 4,075 10/5 | 201,000 100,500 5/7 | 235億9287万 | 97億5555万 | +26.88% 11/14 | -17.21% 10/26 |
| 2019年 9月期 | 1,274 2,548 10/2 | 687 1,374 12/25 | 60,600 30,300 1/7 | 182億9973万 | 98億6806万 | +15.33% 3/6 | -18.68% 12/25 |
| 2020年 9月期 | 1,225 2,450 11/28 | 692 1,384 3/17 | 60,000 30,000 10/10 | 175億9590万 | 99億3988万 | +23.31% 5/21 | -25.67% 3/13 |
| 2021年 9月期 | 1,491 2,981 9/10 | 965 1,930 10/9 | 29,800 14,900 11/12 | 214億954万 | 138億6126万 | +18.52% 11/12 | -12.9% 2/19 |
| 2022年 9月期 | 1,541 1/5 | 1,055 7/1 | 82,600 1/6 | 221億3492万 | 151億5402万 | +11.65% 1/5 | -13.05% 5/12 |
| 2023年 9月期 | 1,580 7/6 | 1,086 10/14 | 148,500 3/16 | 226億9512万 | 155億9930万 | +10.69% 5/15 | -10.53% 8/15 |
| 2024年 9月期 | 1,418 10/2 | 1,040 8/5 | 50,900 11/13 | 203億6815万 | 149億3856万 | +6.06% 3/26 | -15.87% 8/5 |
| 2025年 9月期 | 1,847 2/3 | 1,155 11/1 | 95,100 5/14 | 265億3030万 | 165億9042万 | +25.29% 11/11 | -11.6% 5/15 |
| 最新 | 1,929 2026/9/29 | 2,600 | 277億815万 | -2.92% 1,987 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 58%（1.58倍）
- 2010/12/30 vs 2009/12/30
- 23%（1.23倍）
- 2011/12/30 vs 2010/12/30
- -19%（0.81倍）
- 2012/12/28 vs 2011/12/30
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/28
- 51%（1.51倍）
- 2014/12/30 vs 2013/12/30
- 13%（1.13倍）
- 2015/12/30 vs 2014/12/30
- 0%（1倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- 88%（1.88倍）
- 2018/12/28 vs 2017/12/29
- -22%（0.78倍）
- 2019/12/30 vs 2018/12/28
- 50%（1.5倍）
- 2020/12/30 vs 2019/12/30
- 13%（1.13倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- -3%（0.97倍）
- 2024/12/30 vs 2023/12/29
- 24%（1.24倍）
- 2025/12/30 vs 2024/12/30
- 19%（1.19倍）
- 2026/09/29 vs 2025/12/30
- 10%（1.1倍）
- 過去安値
144円（2009/02/09） - 1244%（13.44倍）
1,929円（9/29）
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。
