シイエム・シイ（2185）の株価チャート
株価
5/26
- 前日 (5/25)
- 1,832
- 始値
- 1,832
- 高値
- 1,879
- 安値
- 1,832
- 終値 +0.49%
- 1,841
- 出来高 -4.65%
- 4,100
乖離率
- 株価（5日）
移動平均値 - +0.05%
1,840 - 株価（25日）
移動平均値 - -1.34%
1,866 - 出来高（5日）
移動平均値 - +6.22%
3,860
2025/12/23～2026/05/26
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 | ||||||||||
| 05/26 | 1,832 | 1,879 | 1,832 | 1,841 | +0.49% | 4,100 | 264億4412万 | -1.34% | 10.81 | 1.04 |
| 05/25 | 1,823 | 1,838 | 1,807 | 1,832 | +0.22% | 4,300 | 263億1484万 | -1.93% | 10.76 | 1.03 |
| 05/22 | 1,855 | 1,855 | 1,800 | 1,828 | -1.46% | 5,200 | 262億5739万 | -2.3% | 10.74 | 1.03 |
| 05/21 | 1,845 | 1,855 | 1,845 | 1,855 | +0.6% | 1,100 | 266億4522万 | -0.96% | 10.9 | 1.05 |
| 05/20 | 1,835 | 1,849 | 1,833 | 1,844 | +0.49% | 4,600 | 264億8721万 | -1.6% | 10.83 | 1.04 |
| 05/19 | 1,889 | 1,889 | 1,835 | 1,835 | -2.34% | 3,500 | 263億5794万 | -2.19% | 10.78 | 1.04 |
| 05/18 | 1,845 | 1,879 | 1,831 | 1,879 | +1.84% | 1,500 | 269億8995万 | 0% | 11.04 | 1.06 |
| 05/15 | 1,834 | 1,845 | 1,830 | 1,845 | +0.65% | 1,400 | 265億158万 | -1.76% | 10.84 | 1.04 |
| 05/14 | 1,898 | 1,898 | 1,830 | 1,833 | -1.66% | 5,200 | 263億2921万 | -2.5% | 10.77 | 1.03 |
| 05/13 | 1,860 | 1,898 | 1,846 | 1,864 | +0.27% | 3,900 | 267億7449万 | -0.96% | 10.95 | 1.05 |
| 05/12 | 1,855 | 1,860 | 1,847 | 1,859 | +0.65% | 800 | 267億267万 | -1.22% | 10.92 | 1.05 |
| 05/11 | 1,836 | 1,857 | 1,836 | 1,847 | +0.6% | 2,600 | 265億3030万 | -1.86% | 10.85 | 1.04 |
| 05/08 | 1,860 | 1,860 | 1,831 | 1,836 | -1.29% | 8,000 | 263億7230万 | -2.39% | 10.78 | 1.04 |
| 05/07 | 1,850 | 1,860 | 1,845 | 1,860 | +0.76% | 3,400 | 267億1704万 | -1.17% | 10.92 | 1.05 |
| 05/01 | 1,851 | 1,870 | 1,845 | 1,846 | -1.39% | 4,400 | 265億1594万 | -2.02% | 10.84 | 1.04 |
| 04/30 | 1,889 | 1,889 | 1,872 | 1,872 | -1% | 800 | 268億8940万 | -0.74% | 11 | 1.06 |
| 04/28 | 1,892 | 1,892 | 1,875 | 1,891 | -0.05% | 500 | 271億6232万 | +0.27% | 11.11 | 1.07 |
| 04/27 | 1,890 | 1,898 | 1,875 | 1,892 | -0.37% | 1,100 | 271億7668万 | +0.37% | 11.11 | 1.07 |
| 04/24 | 1,899 | 1,899 | 1,874 | 1,899 | 0% | 2,700 | 272億7723万 | +0.85% | 11.15 | 1.07 |
| 04/23 | 1,896 | 1,900 | 1,873 | 1,899 | +0.16% | 1,000 | 272億7723万 | +0.96% | 11.15 | 1.07 |
| 04/22 | 1,900 | 1,900 | 1,896 | 1,896 | +0.53% | 2,900 | 272億3414万 | +0.8% | 11.14 | 1.07 |
| 04/21 | 1,896 | 1,897 | 1,868 | 1,886 | -0.68% | 2,200 | 270億9050万 | +0.32% | 11.08 | 1.06 |
| 04/20 | 1,900 | 1,900 | 1,896 | 1,899 | -0.05% | 1,300 | 272億7723万 | +1.01% | 11.15 | 1.07 |
| 04/17 | 1,900 | 1,900 | 1,899 | 1,900 | -0.73% | 900 | 272億9160万 | +1.12% | 11.16 | 1.07 |
| 04/16 | 1,900 | 1,914 | 1,896 | 1,914 | +0.79% | 1,900 | 274億9269万 | +1.86% | 11.24 | 1.08 |
| 04/15 | 1,895 | 1,899 | 1,893 | 1,899 | 0% | 700 | 272億7723万 | +1.06% | 11.15 | 1.07 |
| 04/14 | 1,896 | 1,900 | 1,890 | 1,899 | +0.8% | 1,100 | 272億7723万 | +0.96% | 11.15 | 1.07 |
| 04/13 | 1,870 | 1,884 | 1,865 | 1,884 | +0.75% | 800 | 270億6177万 | +0.16% | 11.07 | 1.06 |
| 04/10 | 1,864 | 1,884 | 1,863 | 1,870 | -1.58% | 4,500 | 268億6068万 | -0.64% | 10.98 | 1.06 |
| 04/09 | 1,901 | 1,901 | 1,895 | 1,900 | +0.21% | 1,200 | 272億9160万 | +0.8% | 11.16 | 1.07 |
| 04/08 | 1,880 | 1,918 | 1,880 | 1,896 | +1.12% | 500 | 272億3414万 | +0.69% | 11.14 | 1.07 |
| 04/07 | 1,875 | 1,875 | 1,875 | 1,875 | -0.74% | 300 | 269億3250万 | -0.48% | 11.01 | 1.06 |
| 04/06 | 1,868 | 1,901 | 1,868 | 1,889 | +1.12% | 1,000 | 271億3359万 | +0.11% | 11.09 | 1.07 |
| 04/03 | 1,861 | 1,898 | 1,861 | 1,868 | -0.48% | 1,000 | 268億3195万 | -1.11% | 10.97 | 1.05 |
| 04/02 | 1,853 | 1,893 | 1,850 | 1,877 | +1.57% | 1,800 | 269億6122万 | -0.69% | 11.02 | 1.06 |
| 04/01 | 1,842 | 1,898 | 1,842 | 1,848 | +0.33% | 1,200 | 265億4467万 | -2.22% | 10.85 | 1.04 |
| 03/31 | 1,855 | 1,855 | 1,833 | 1,842 | -0.7% | 800 | 264億5848万 | -2.64% | 10.82 | 1.04 |
| 03/30 | 1,842 | 1,873 | 1,840 | 1,855 | -2.83% | 1,500 | 266億4522万 | -1.96% | 10.9 | 1.05 |
| 03/27 | 1,925 | 1,925 | 1,900 | 1,909 | +1.27% | 2,300 | 274億2087万 | +0.9% | 11.21 | 1.08 |
| 03/26 | 1,873 | 1,885 | 1,873 | 1,885 | +0.64% | 1,200 | 270億7614万 | -0.26% | 11.07 | 1.06 |
| 03/25 | 1,883 | 1,884 | 1,873 | 1,873 | -0.48% | 600 | 269億377万 | -0.79% | 11 | 1.06 |
| 03/24 | 1,829 | 1,882 | 1,829 | 1,882 | +3.29% | 1,300 | 270億3304万 | -0.26% | 11.05 | 1.06 |
| 03/23 | 1,860 | 1,876 | 1,822 | 1,822 | -2.57% | 5,000 | 261億7120万 | -3.34% | 10.7 | 1.03 |
| 03/19 | 1,870 | 1,880 | 1,857 | 1,870 | -0.43% | 6,900 | 268億6068万 | -0.95% | 10.98 | 1.05 |
| 03/18 | 1,888 | 1,888 | 1,860 | 1,878 | -0.42% | 2,800 | 269億7559万 | -0.53% | 11.03 | 1.06 |
| 03/17 | 1,878 | 1,886 | 1,851 | 1,886 | +0.48% | 900 | 270億9050万 | +0.11% | 11.08 | 1.06 |
| 03/16 | 1,880 | 1,881 | 1,845 | 1,877 | -0.16% | 2,500 | 269億6122万 | -0.21% | 11.02 | 1.06 |
| 03/13 | 1,882 | 1,890 | 1,850 | 1,880 | -0.84% | 3,800 | 270億432万 | +0.11% | 11.04 | 1.06 |
| 03/12 | 1,923 | 1,939 | 1,896 | 1,896 | -1.56% | 2,300 | 272億3414万 | +1.17% | 11.14 | 1.07 |
| 03/11 | 1,925 | 1,926 | 1,903 | 1,926 | 0% | 1,800 | 276億6506万 | +3.05% | 11.31 | 1.09 |
| 03/10 | 1,927 | 1,929 | 1,872 | 1,926 | +1.37% | 1,900 | 276億6506万 | +3.33% | 11.31 | 1.09 |
| 03/09 | 1,875 | 1,901 | 1,875 | 1,900 | -1.45% | 2,900 | 272億9160万 | +2.26% | 11.16 | 1.07 |
| 03/06 | 1,920 | 1,928 | 1,900 | 1,928 | +0.16% | 1,400 | 276億9379万 | +4.05% | 11.32 | 1.09 |
| 03/05 | 1,905 | 1,929 | 1,905 | 1,925 | +3.22% | 3,600 | 276億5070万 | +4.22% | 11.31 | 1.09 |
| 03/04 | 1,883 | 1,890 | 1,833 | 1,865 | -2.86% | 7,600 | 267億8886万 | +1.3% | 10.95 | 1.05 |
| 03/03 | 1,978 | 1,978 | 1,901 | 1,920 | -2.04% | 4,500 | 275億7888万 | +4.46% | 11.28 | 1.08 |
| 03/02 | 1,919 | 1,960 | 1,913 | 1,960 | +2.14% | 5,100 | 281億5344万 | +6.99% | 11.51 | 1.1 |
| 02/27 | 1,892 | 1,919 | 1,889 | 1,919 | +1.43% | 3,900 | 275億6451万 | +5.15% | 11.27 | 1.08 |
| 02/26 | 1,889 | 1,894 | 1,873 | 1,892 | +0.16% | 5,100 | 271億7668万 | +3.96% | 11.11 | 1.07 |
| 02/25 | 1,898 | 1,898 | 1,876 | 1,889 | +0.21% | 3,000 | 271億3359万 | +4.02% | 11.09 | 1.06 |
| 02/24 | 1,860 | 1,899 | 1,858 | 1,885 | +1.51% | 9,200 | 270億7614万 | +4.03% | 11.07 | 1.06 |
| 02/20 | 1,856 | 1,859 | 1,845 | 1,857 | +0.54% | 2,300 | 266億7394万 | +2.71% | 10.91 | 1.05 |
| 02/19 | 1,854 | 1,862 | 1,846 | 1,847 | -0.38% | 4,700 | 265億3030万 | +2.33% | 10.85 | 1.04 |
| 02/18 | 1,860 | 1,864 | 1,848 | 1,854 | +0.49% | 3,300 | 266億3085万 | +2.83% | 10.89 | 1.05 |
| 02/17 | 1,859 | 1,859 | 1,838 | 1,845 | +0.38% | 2,400 | 265億158万 | +2.44% | 10.84 | 1.04 |
| 02/16 | 1,859 | 1,859 | 1,816 | 1,838 | -0.38% | 7,300 | 264億103万 | +2.11% | 10.8 | 1.04 |
| 02/13 | 1,884 | 1,884 | 1,840 | 1,845 | -2.17% | 4,100 | 265億158万 | +2.61% | 10.84 | 1.04 |
| 02/12 | 1,897 | 1,928 | 1,860 | 1,886 | +0.96% | 13,800 | 270億9050万 | +5.01% | 11.08 | 1.06 |
| 02/10 | 1,800 | 2,140 | 1,789 | 1,868 | +4.18% | 31,000 | 268億3195万 | +4.24% | 10.97 | 1.05 |
| 02/09 | 1,800 | 1,805 | 1,789 | 1,793 | -0.33% | 4,400 | 257億5465万 | +0.28% | 10.53 | 1.01 |
| 02/06 | 1,786 | 1,799 | 1,786 | 1,799 | +0.22% | 900 | 258億4083万 | +0.73% | 10.57 | 1.01 |
| 02/05 | 1,795 | 1,795 | 1,788 | 1,795 | +0.39% | 2,900 | 257億8338万 | +0.56% | 10.54 | 1.01 |
| 02/04 | 1,796 | 1,799 | 1,787 | 1,788 | +0.17% | 1,800 | 256億8283万 | +0.34% | 10.5 | 1.01 |
| 02/03 | 1,799 | 1,799 | 1,785 | 1,785 | -0.5% | 2,300 | 256億3974万 | +0.34% | 10.48 | 1.01 |
| 02/02 | 1,795 | 1,795 | 1,776 | 1,794 | +1.13% | 1,000 | 257億6901万 | +1.07% | 10.54 | 1.01 |
| 01/30 | 1,772 | 1,790 | 1,772 | 1,774 | +0.17% | 700 | 254億8173万 | +0.11% | 10.42 | 1 |
| 01/29 | 1,781 | 1,786 | 1,770 | 1,771 | -0.56% | 2,100 | 254億3864万 | +0.17% | 10.4 | 1 |
| 01/28 | 1,778 | 1,794 | 1,773 | 1,781 | +0.17% | 2,000 | 255億8228万 | +0.91% | 10.46 | 1 |
| 01/27 | 1,797 | 1,797 | 1,778 | 1,778 | -0.45% | 2,200 | 255億3919万 | +0.97% | 10.44 | 1 |
| 01/26 | 1,778 | 1,791 | 1,778 | 1,786 | +0.45% | 4,300 | 256億5410万 | +1.59% | 10.49 | 1.01 |
| 01/23 | 1,778 | 1,780 | 1,777 | 1,778 | +0.06% | 2,300 | 255億3919万 | +1.37% | 10.44 | 1 |
| 01/22 | 1,783 | 1,795 | 1,777 | 1,777 | -0.5% | 4,600 | 255億2482万 | +1.54% | 10.44 | 1 |
| 01/21 | 1,781 | 1,786 | 1,780 | 1,786 | -0.17% | 600 | 256億5410万 | +2.23% | 10.49 | 1.01 |
| 01/20 | 1,800 | 1,800 | 1,783 | 1,789 | -0.33% | 3,000 | 256億9719万 | +2.64% | 10.51 | 1.01 |
| 01/19 | 1,789 | 1,799 | 1,789 | 1,795 | +0.34% | 1,600 | 257億8338万 | +3.22% | 10.54 | 1.01 |
| 01/16 | 1,785 | 1,798 | 1,785 | 1,789 | +0.28% | 1,100 | 256億9719万 | +3.11% | 10.51 | 1.01 |
| 01/15 | 1,766 | 1,797 | 1,766 | 1,784 | -1.11% | 13,200 | 256億2537万 | +3.06% | 10.48 | 1.01 |
| 01/14 | 1,802 | 1,814 | 1,801 | 1,804 | -0.22% | 4,500 | 259億1265万 | +4.46% | 10.6 | 1.02 |
| 01/13 | 1,820 | 1,820 | 1,797 | 1,808 | +0.11% | 14,600 | 259億7011万 | +4.99% | 10.62 | 1.02 |
| 01/09 | 1,796 | 1,806 | 1,796 | 1,806 | +0.56% | 5,900 | 259億4138万 | +5.12% | 10.61 | 1.02 |
| 01/08 | 1,794 | 1,808 | 1,768 | 1,796 | +0.11% | 5,000 | 257億9774万 | +4.85% | 10.55 | 1.01 |
| 01/07 | 1,788 | 1,805 | 1,788 | 1,794 | +0.28% | 3,900 | 257億6901万 | +4.97% | 10.54 | 1.01 |
| 01/06 | 1,770 | 1,810 | 1,770 | 1,789 | +1.47% | 5,400 | 256億9719万 | +4.93% | 10.51 | 1.01 |
| 01/05 | 1,760 | 1,764 | 1,756 | 1,763 | +0.63% | 2,800 | 253億2373万 | +3.58% | 10.35 | 0.99 |
| 2025 | ||||||||||
| 12/30 | 1,750 | 1,767 | 1,739 | 1,752 | 0% | 5,200 | 251億6572万 | +3.12% | 10.29 | 1.04 |
| 12/29 | 1,791 | 1,791 | 1,751 | 1,752 | +0.81% | 6,000 | 251億6572万 | +3.3% | 10.29 | 1.04 |
| 12/26 | 1,705 | 1,738 | 1,705 | 1,738 | +2.12% | 4,300 | 249億6463万 | +2.66% | 10.21 | 1.03 |
| 12/25 | 1,702 | 1,702 | 1,697 | 1,702 | +0.12% | 1,400 | 244億4752万 | +0.71% | 10 | 1.01 |
| 12/24 | 1,699 | 1,701 | 1,698 | 1,700 | +0.06% | 3,700 | 244億1880万 | +0.71% | 9.98 | 1.01 |
| 12/23 | 1,694 | 1,699 | 1,686 | 1,699 | +0.3% | 3,200 | 244億443万 | +0.71% | 9.98 | 1.01 |
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 | 1,841 2026/5/26 | 4,100 | 264億4412万 | -1.34% 1,866 | |||
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）
- 2026/05/26 vs 2025/12/30
- 5%（1.05倍）
- 過去安値
144円（2009/02/09） - 1183%（12.83倍）
1,841円（5/26）
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。
