- 2782
- 2026/09/28
- 時価
- 3526億円
- PER 予
- 18.92倍
- 2010年以降
- 3.2-49.53倍
（2010-2026年） - PBR
- 3.08倍
- 2010年以降
- 0.44-9.43倍
（2010-2026年） - 配当 予
- 1.72%
- ROE 予
- 16.28%
- ROA 予
- 12.03%
- 資料
- Link
- CSV,JSON
セリア（2782）の株価チャート
株価
9/28
- 前日 (9/25)
- 4,690
- 始値
- 4,645
- 高値
- 4,710
- 安値
- 4,635
- 終値 -0.85%
- 4,650
- 出来高 -19.63%
- 174,800
乖離率
- 株価（5日）
移動平均値 - -1.23%
4,708 - 株価（25日）
移動平均値 - +1.68%
4,573 - 出来高（5日）
移動平均値 - -40.83%
295,400
2026/04/30～2026/09/28
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 | ||||||||||
| 09/28 | 4,645 | 4,710 | 4,635 | 4,650 | -0.85% | 174,800 | - | +1.68% | - | - |
| 09/25 | 4,660 | 4,735 | 4,610 | 4,690 | +0.21% | 217,500 | - | +3.1% | - | - |
| 09/24 | 4,665 | 4,740 | 4,640 | 4,680 | -1.16% | 305,500 | - | +3.45% | - | - |
| 09/18 | 4,785 | 4,785 | 4,695 | 4,735 | -1.04% | 307,800 | - | +5.22% | - | - |
| 09/17 | 4,790 | 4,800 | 4,685 | 4,785 | -0.21% | 471,400 | - | +6.95% | - | - |
| 09/16 | 4,875 | 4,895 | 4,750 | 4,795 | -1.84% | 348,200 | - | +7.8% | - | - |
| 09/15 | 4,865 | 4,905 | 4,820 | 4,885 | +1.88% | 264,700 | - | +10.4% | - | - |
| 09/14 | 4,715 | 4,845 | 4,715 | 4,795 | +2.9% | 310,800 | - | +9.05% | - | - |
| 09/11 | 4,770 | 4,810 | 4,620 | 4,660 | -3.22% | 482,500 | - | +6.59% | - | - |
| 09/10 | 4,770 | 4,840 | 4,730 | 4,815 | +0.84% | 333,300 | - | +10.66% | - | - |
| 09/09 | 4,715 | 4,830 | 4,675 | 4,775 | +0.53% | 465,500 | - | +10.66% | - | - |
| 09/08 | 4,780 | 4,825 | 4,645 | 4,750 | +3.94% | 735,700 | - | +10.9% | - | - |
| 09/07 | 4,595 | 4,625 | 4,550 | 4,570 | -0.54% | 250,800 | - | +7.25% | - | - |
| 09/04 | 4,450 | 4,660 | 4,420 | 4,595 | +4.91% | 633,800 | - | +8.58% | - | - |
| 09/03 | 4,450 | 4,465 | 4,350 | 4,380 | -1.35% | 342,100 | - | +4.14% | - | - |
| 09/02 | 4,335 | 4,450 | 4,320 | 4,440 | +1.49% | 300,900 | - | +6.04% | - | - |
| 09/01 | 4,410 | 4,425 | 4,335 | 4,375 | -1.13% | 294,600 | - | +5.09% | - | - |
| 08/31 | 4,470 | 4,495 | 4,425 | 4,425 | -0.34% | 224,300 | - | +6.91% | - | - |
| 08/28 | 4,385 | 4,470 | 4,385 | 4,440 | +0.23% | 264,900 | - | +7.92% | - | - |
| 08/27 | 4,395 | 4,435 | 4,320 | 4,430 | +0.8% | 311,700 | - | +8.42% | - | - |
| 08/26 | 4,465 | 4,485 | 4,395 | 4,395 | -0.9% | 305,900 | - | +8.28% | - | - |
| 08/25 | 4,460 | 4,485 | 4,385 | 4,435 | +3.74% | 466,700 | - | +9.97% | - | - |
| 08/24 | 4,265 | 4,315 | 4,225 | 4,275 | +0.59% | 240,600 | - | +6.74% | - | - |
| 08/21 | 4,300 | 4,365 | 4,215 | 4,250 | -1.28% | 229,000 | - | +6.76% | - | - |
| 08/20 | 4,350 | 4,370 | 4,225 | 4,305 | +6.17% | 574,200 | - | +8.77% | - | - |
| 08/19 | 4,090 | 4,130 | 3,990 | 4,055 | -0.12% | 223,700 | - | +3.13% | - | - |
| 08/18 | 4,090 | 4,115 | 4,035 | 4,060 | -0.25% | 181,900 | - | +3.7% | - | - |
| 08/17 | 4,135 | 4,150 | 4,045 | 4,070 | -0.49% | 168,600 | - | +4.44% | - | - |
| 08/14 | 4,110 | 4,130 | 4,030 | 4,090 | -0.97% | 321,500 | - | +5.39% | - | - |
| 08/13 | 4,220 | 4,240 | 4,100 | 4,130 | -2.13% | 276,100 | - | +6.8% | - | - |
| 08/12 | 4,200 | 4,270 | 4,170 | 4,220 | +0.48% | 324,600 | - | +9.67% | - | - |
| 08/10 | 4,160 | 4,250 | 4,120 | 4,200 | +0.96% | 369,300 | - | +9.86% | - | - |
| 08/07 | 4,110 | 4,290 | 4,100 | 4,160 | +0.73% | 436,100 | - | +9.5% | - | - |
| 08/06 | 4,000 | 4,180 | 3,990 | 4,130 | +5.09% | 584,900 | - | +9.4% | - | - |
| 08/05 | 3,980 | 4,080 | 3,920 | 3,930 | -1.01% | 322,700 | - | +4.74% | - | - |
| 08/04 | 3,985 | 4,105 | 3,900 | 3,970 | -5.36% | 598,700 | - | +6.15% | - | - |
| 08/03 | 3,885 | 4,200 | 3,880 | 4,195 | +8.96% | 1,027,300 | - | +12.5% | - | - |
| 07/31 | 3,830 | 3,955 | 3,770 | 3,850 | -2.16% | 437,000 | - | +3.77% | - | - |
| 07/30 | 3,930 | 3,935 | 3,855 | 3,935 | +0.9% | 304,300 | - | +6.27% | - | - |
| 07/29 | 3,885 | 3,905 | 3,805 | 3,900 | +1.43% | 337,000 | - | +5.61% | - | - |
| 07/28 | 3,825 | 3,850 | 3,780 | 3,845 | +1.59% | 192,600 | - | +4.37% | - | - |
| 07/27 | 3,805 | 3,815 | 3,705 | 3,785 | -0.53% | 256,700 | - | +3.05% | - | - |
| 07/24 | 3,710 | 3,815 | 3,700 | 3,805 | +2.15% | 254,300 | - | +3.71% | - | - |
| 07/23 | 3,760 | 3,785 | 3,710 | 3,725 | -1.06% | 190,600 | - | +1.72% | - | - |
| 07/22 | 3,735 | 3,815 | 3,720 | 3,765 | +0.4% | 274,900 | - | +2.9% | - | - |
| 07/21 | 3,740 | 3,845 | 3,700 | 3,750 | +0.54% | 320,400 | - | +2.71% | - | - |
| 07/17 | 3,700 | 3,795 | 3,685 | 3,730 | +1.91% | 326,800 | - | +2.16% | - | - |
| 07/16 | 3,685 | 3,700 | 3,655 | 3,660 | -0.68% | 113,400 | - | +0.44% | - | - |
| 07/15 | 3,660 | 3,685 | 3,625 | 3,685 | +1.1% | 129,700 | - | +1.24% | - | - |
| 07/14 | 3,590 | 3,660 | 3,590 | 3,645 | +0.28% | 139,700 | - | +0.14% | - | - |
| 07/13 | 3,660 | 3,685 | 3,590 | 3,635 | +0.28% | 185,000 | - | -0.19% | - | - |
| 07/10 | 3,635 | 3,660 | 3,555 | 3,625 | -0.96% | 216,800 | - | -0.58% | - | - |
| 07/09 | 3,665 | 3,685 | 3,565 | 3,660 | -2.01% | 312,100 | - | +0.27% | - | - |
| 07/08 | 3,725 | 3,770 | 3,700 | 3,735 | +1.77% | 289,900 | - | +2.27% | - | - |
| 07/07 | 3,660 | 3,760 | 3,635 | 3,670 | +2.09% | 500,600 | - | +0.52% | - | - |
| 07/06 | 3,600 | 3,640 | 3,575 | 3,595 | +0.42% | 148,200 | - | -1.59% | - | - |
| 07/03 | 3,520 | 3,620 | 3,500 | 3,580 | 0% | 379,600 | - | -2.11% | - | - |
| 07/02 | 3,595 | 3,655 | 3,570 | 3,580 | +1.27% | 249,200 | - | -2.35% | - | - |
| 07/01 | 3,585 | 3,610 | 3,485 | 3,535 | -2.75% | 251,200 | - | -3.73% | - | - |
| 06/30 | 3,690 | 3,725 | 3,620 | 3,635 | -1.76% | 252,900 | - | -1.12% | - | - |
| 06/29 | 3,600 | 3,715 | 3,595 | 3,700 | -0.4% | 232,800 | - | +0.74% | - | - |
| 06/26 | 3,700 | 3,745 | 3,675 | 3,715 | +0.95% | 196,600 | - | +1.2% | - | - |
| 06/25 | 3,670 | 3,765 | 3,670 | 3,680 | +0.14% | 340,400 | - | +0.27% | - | - |
| 06/24 | 3,700 | 3,775 | 3,655 | 3,675 | 0% | 285,800 | - | +0.19% | - | - |
| 06/23 | 3,645 | 3,695 | 3,615 | 3,675 | +2.65% | 219,800 | - | +0.19% | - | - |
| 06/22 | 3,645 | 3,730 | 3,575 | 3,580 | -2.72% | 179,600 | - | -2.48% | - | - |
| 06/19 | 3,655 | 3,690 | 3,615 | 3,680 | +0.96% | 220,500 | - | +0.19% | - | - |
| 06/18 | 3,665 | 3,725 | 3,630 | 3,645 | +0.41% | 230,600 | - | -0.68% | - | - |
| 06/17 | 3,580 | 3,630 | 3,570 | 3,630 | +1.4% | 200,700 | - | -0.95% | - | - |
| 06/16 | 3,735 | 3,745 | 3,545 | 3,580 | -4.41% | 232,600 | - | -2.19% | - | - |
| 06/15 | 3,600 | 3,745 | 3,595 | 3,745 | +5.34% | 358,700 | - | +2.52% | - | - |
| 06/12 | 3,570 | 3,605 | 3,510 | 3,555 | 0% | 215,600 | - | -2.5% | - | - |
| 06/11 | 3,675 | 3,690 | 3,515 | 3,555 | -3.79% | 273,800 | - | -2.28% | - | - |
| 06/10 | 3,720 | 3,750 | 3,680 | 3,695 | 0% | 175,500 | - | +1.71% | - | - |
| 06/09 | 3,765 | 3,770 | 3,645 | 3,695 | -0.81% | 173,800 | - | +1.96% | - | - |
| 06/08 | 3,695 | 3,770 | 3,690 | 3,725 | 0% | 233,000 | - | +3.16% | - | - |
| 06/05 | 3,720 | 3,790 | 3,700 | 3,725 | +0.27% | 147,200 | - | +3.47% | - | - |
| 06/04 | 3,750 | 3,780 | 3,695 | 3,715 | -0.13% | 150,200 | - | +3.48% | - | - |
| 06/03 | 3,700 | 3,745 | 3,650 | 3,720 | +0.4% | 168,500 | - | +3.94% | - | - |
| 06/02 | 3,655 | 3,720 | 3,615 | 3,705 | -0.13% | 188,000 | - | +3.84% | - | - |
| 06/01 | 3,795 | 3,795 | 3,660 | 3,710 | -2.24% | 205,000 | - | +4.39% | - | - |
| 05/29 | 3,745 | 3,860 | 3,715 | 3,795 | +1.61% | 409,900 | - | +7.08% | - | - |
| 05/28 | 3,620 | 3,740 | 3,605 | 3,735 | +3.18% | 336,600 | - | +5.69% | - | - |
| 05/27 | 3,535 | 3,630 | 3,490 | 3,620 | +1.4% | 238,500 | - | +2.67% | - | - |
| 05/26 | 3,650 | 3,655 | 3,560 | 3,570 | -2.46% | 192,300 | - | +1.31% | - | - |
| 05/25 | 3,695 | 3,710 | 3,620 | 3,660 | -0.68% | 194,900 | - | +3.92% | - | - |
| 05/22 | 3,635 | 3,695 | 3,600 | 3,685 | +1.8% | 134,700 | - | +4.99% | - | - |
| 05/21 | 3,690 | 3,710 | 3,620 | 3,620 | -1.76% | 249,100 | - | +3.61% | - | - |
| 05/20 | 3,710 | 3,725 | 3,655 | 3,685 | -1.34% | 250,900 | - | +5.77% | - | - |
| 05/19 | 3,695 | 3,740 | 3,650 | 3,735 | +2.61% | 231,500 | - | +7.48% | - | - |
| 05/18 | 3,610 | 3,645 | 3,575 | 3,640 | +1.11% | 272,400 | - | +4.96% | - | - |
| 05/15 | 3,560 | 3,640 | 3,540 | 3,600 | +2.42% | 379,600 | - | +4.05% | - | - |
| 05/14 | 3,570 | 3,590 | 3,470 | 3,515 | 0% | 279,900 | - | +1.56% | - | - |
| 05/13 | 3,425 | 3,520 | 3,425 | 3,515 | +2.93% | 215,100 | - | +1.24% | - | - |
| 05/12 | 3,505 | 3,515 | 3,385 | 3,415 | -3.8% | 274,700 | - | -1.92% | - | - |
| 05/11 | 3,290 | 3,635 | 3,275 | 3,550 | +5.65% | 969,300 | - | +1.49% | - | - |
| 05/08 | 3,445 | 3,455 | 3,285 | 3,360 | -2.47% | 849,700 | - | -4.16% | - | - |
| 05/07 | 3,470 | 3,515 | 3,405 | 3,445 | -0.29% | 456,800 | - | -2.21% | - | - |
| 05/01 | 3,445 | 3,510 | 3,420 | 3,455 | +2.07% | 269,000 | - | -2.57% | - | - |
| 04/30 | 3,435 | 3,450 | 3,340 | 3,385 | -1.6% | 306,100 | - | -5.21% | - | - |
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 | |
| 2008年 3月期 | 263 263,000 5/22 | 65 64,500 3/7 | 712,000 712 2/5 | - | - | +11.8% 5/22 | -30.93% 1/17 |
| 2009年 3月期 | 92 91,600 5/20 | 42 42,200 10/10 | 217,000 217 7/24 | - | - | +18.48% 2/3 | -26.37% 10/10 |
| 2010年 3月期 | 142 142,000 10/28 | 63 63,000 4/30 | 338,000 338 10/20 | - | - | +21.64% 7/6 | -12.18% 11/25 |
| 2011年 3月期 | 244 244,400 3/10 | 119 119,100 4/2 | 504,000 504 3/14 | 185億3529万 | 90億3254万 | +18.16% 1/5 | -26.21% 3/15 |
| 2012年 3月期 | 543 1,085 3/30 | 185 185,000 4/6 | 1,508,000 1,508 8/4 | 411億4320万 | 140億3040万 | +27.81% 8/18 | -14.65% 9/26 |
| 2013年 3月期 | 1,244 2,488 3/25 | 492 984 5/15 | 773,400 386,700 11/5 | 943億4496万 | 373億1328万 | +24.6% 3/5 | -13.64% 12/6 |
| 2014年 3月期 | 2,283 4,565 1/14 | 1,100 2,200 4/2 2,200 4/1 | 474,800 237,400 5/15 | 1731億480万 | 834億2400万 | +25.61% 7/16 | -10.67% 8/12 |
| 2015年 3月期 | 2,430 4,860 7/2 | 1,650 3,300 1/21 | 387,000 193,500 3/9 | 1842億9120万 | 1251億3600万 | +12.61% 3/10 | -13.3% 1/9 |
| 2016年 3月期 | 3,615 7,230 3/24 7,230 3/18 | 1,828 3,655 5/8 3,655 5/7 | 1,668,000 834,000 11/13 | 2741億6160万 | 1385億9760万 | +20.67% 7/22 | -12.58% 11/9 |
| 2017年 3月期 | 4,960 3/31 | 3,115 6,230 4/28 | 640,600 320,300 8/5 | 3761億6640万 | 2362億4160万 | +14.14% 6/7 | -11.49% 8/5 |
| 2018年 3月期 | 7,390 1/9 | 4,680 4/6 | 645,700 3/6 | 5604億5760万 | 3549億3120万 | +12.08% 9/14 | -13.23% 2/9 |
| 2019年 3月期 | 5,860 6/22 | 3,100 1/15 | 890,800 9/7 | 4444億2240万 | 2351億400万 | +19.7% 11/6 | -20.27% 1/11 |
| 2020年 3月期 | 3,925 4/2 | 2,363 8/16 | 1,442,500 12/13 | 2976億7200万 | 1792億992万 | +14.99% 1/9 | -16.6% 5/13 |
| 2021年 3月期 | 5,020 8/25 | 3,005 4/7 | 847,200 5/12 | 3807億1680万 | 2278億9920万 | +12.88% 4/8 | -8.6% 11/5 |
| 2022年 3月期 | 4,370 9/10 | 2,574 3/8 | 749,400 10/15 | 3314億2080万 | 1952億1216万 | +7.35% 9/10 | -11.3% 1/19 |
| 2023年 3月期 | 3,045 1/6 | 2,173 5/24 | 1,413,900 3/17 | 2309億3280万 | 1648億32万 | +10.29% 7/6 | -12.43% 5/19 |
| 2024年 3月期 | 3,170 3/25 | 2,005 11/1 | 1,502,000 11/29 | 2404億1280万 | 1520億5920万 | +16.46% 12/6 | -6.91% 10/13 |
| 2025年 3月期 | 3,655 8/26 | 2,451 2/12 | 963,600 11/1 | 2771億9520万 | 1858億8384万 | +14.94% 4/16 | -12.88% 11/6 |
| 2026年 3月期 | 4,435 2/25 | 2,400 4/3 | 1,198,700 6/18 | 3363億5040万 | 1820億1600万 | +11.62% 12/15 | -15.26% 4/13 |
| 最新 | 4,650 2026/9/28 | 174,800 | 3526億5600万 | +1.68% 4,573 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 7%（1.07倍）
- 2005/12/30 vs 2004/12/30
- 121%（2.21倍）
- 2006/12/29 vs 2005/12/30
- -30%（0.7倍）
- 2007/12/28 vs 2006/12/29
- -36%（0.64倍）
- 2008/12/30 vs 2007/12/28
- -52%（0.48倍）
- 2009/12/30 vs 2008/12/30
- 111%（2.11倍）
- 2010/12/30 vs 2009/12/30
- 31%（1.31倍）
- 2011/12/30 vs 2010/12/30
- 176%（2.76倍）
- 2012/12/28 vs 2011/12/30
- 61%（1.61倍）
- 2013/12/30 vs 2012/12/28
- 208%（3.08倍）
- 2014/12/30 vs 2013/12/30
- -5%（0.95倍）
- 2015/12/30 vs 2014/12/30
- 47%（1.47倍）
- 2016/12/30 vs 2015/12/30
- 35%（1.35倍）
- 2017/12/29 vs 2016/12/30
- 71%（1.71倍）
- 2018/12/28 vs 2017/12/29
- -45%（0.55倍）
- 2019/12/30 vs 2018/12/28
- -20%（0.8倍）
- 2020/12/30 vs 2019/12/30
- 28%（1.28倍）
- 2021/12/30 vs 2020/12/30
- -12%（0.88倍）
- 2022/12/30 vs 2021/12/30
- -14%（0.86倍）
- 2023/12/29 vs 2022/12/30
- -8%（0.92倍）
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/12/30 vs 2024/12/30
- 24%（1.24倍）
- 2026/09/28 vs 2025/12/30
- 34%（1.34倍）
- 過去安値
42円（2008/10/10） - 10919%（110.19倍）
4,650円（9/28）
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。
