日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
09/30	4,615	4,655	4,585	4,655	+0.54%	284,300	-	+1.15%
09/29	4,610	4,680	4,550	4,630	-0.43%	191,100	-	+0.96%
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	（IR情報）15:30 2026年8月度の月次売上高前年比及び店舗数
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%
09/01	（空売り報告）Barclays Capital Securities Ltd 201,524株（0.26%）-0.3%義務消失
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%
08/28	（空売り報告）Barclays Capital Securities Ltd 429,624株（0.56%）-0.09%
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%
08/20	（空売り報告）Barclays Capital Securities Ltd 497,724株（0.65%）+0.12%
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%
08/17	（空売り報告）Barclays Capital Securities Ltd 409,024株（0.53%）再IN
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	（IR情報）15:30 2026年7月度の月次売上高前年比及び店舗数
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%
08/04	（空売り報告）Barclays Capital Securities Ltd 378,324株（0.49%）-0.19%義務消失
08/03	3,885	4,200	3,880	4,195	+8.96%	1,027,300	-	+12.5%
07/31	（IR情報）15:30 2027年3月期第1四半期決算短信〔日本基準〕(非連結)
07/31	3,830	3,955	3,770	3,850	-2.16%	437,000	-	+3.77%
07/30	（IR情報）12:00 令和8年熊本地震の影響に関するお知らせ
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%
07/27	（空売り報告）Barclays Capital Securities Ltd 515,724株（0.68%）-0.1%
07/24	（5%ルール）ヒロコーポレーション（12.62%）
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%
07/21	（空売り報告）SMBC日興証券 0株（0%）-1.1%義務消失
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%
07/16	（空売り報告）SMBC日興証券 840,248株（1.1%）+0.1%
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%
07/14	（空売り報告）Barclays Capital Securities Ltd 595,484株（0.78%）-0.1%
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%
07/09	（空売り報告）SMBC日興証券 759,748株（1%）+0.06%
07/09	（空売り報告）Barclays Capital Securities Ltd 671,284株（0.88%）-0.02%
07/08	3,725	3,770	3,700	3,735	+1.77%	289,900	-	+2.27%
07/08	（空売り報告）Barclays Capital Securities Ltd 684,784株（0.9%）+0.04%
07/07	3,660	3,760	3,635	3,670	+2.09%	500,600	-	+0.52%
07/07	（空売り報告）SMBC日興証券 718,448株（0.94%）+0.14%
07/06	（IR情報）15:30 2026年6月度の月次売上高前年比及び店舗数
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%
07/03	（空売り報告）Barclays Capital Securities Ltd 658,884株（0.86%）-0.12%
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%
07/01	（空売り報告）SMBC日興証券 610,148株（0.8%）+0.09%
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%
06/29	（空売り報告）Barclays Capital Securities Ltd 749,884株（0.98%）-0.09%
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%
06/23	（空売り報告）SMBC日興証券 538,948株（0.71%）+0.09%
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%
06/18	（空売り報告）SMBC日興証券 470,248株（0.62%）+0.09%
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%
06/15	（空売り報告）SMBC日興証券 405,848株（0.53%）再IN
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%
06/11	（空売り報告）Barclays Capital Securities Ltd 814,784株（1.07%）-0.1%
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	（IR情報）15:30 2026年5月度の月次売上高前年比及び店舗数
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%
06/04	（空売り報告）Barclays Capital Securities Ltd 894,384株（1.17%）-0.09%
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%
06/02	（空売り報告）Barclays Capital Securities Ltd 959,084株（1.26%）-0.56%
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%
05/29	（空売り報告）Barclays Capital Securities Ltd 1,380,884株（1.82%）-0.24%
05/28	（5%ルール）ヒロコーポレーション（13.93%）
05/28	3,620	3,740	3,605	3,735	+3.18%	336,600	-	+5.69%
05/28	（空売り報告）Barclays Capital Securities Ltd 1,566,484株（2.06%）-0.07%
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%
05/25	（空売り報告）Barclays Capital Securities Ltd 1,618,884株（2.13%）-0.17%
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%
05/11	（空売り報告）Barclays Capital Securities Ltd 1,747,973株（2.3%）+0.37%
05/08	（IR情報）15:30 2026年3月期決算短信〔日本基準〕(非連結)
05/08	3,445	3,455	3,285	3,360	-2.47%	849,700	-	-4.16%
05/08	（空売り報告）Barclays Capital Securities Ltd 1,465,673株（1.93%）-0.07%
05/07	（IR情報）15:30 2026年4月度の月次売上高前年比及び店舗数
05/07	3,470	3,515	3,405	3,445	-0.29%	456,800	-	-2.21%
05/07	（空売り報告）Barclays Capital Securities Ltd 1,523,173株（2%）+0.01%

セリア（2782）のイベントチャート

2026/05/07～2026/09/30

イベント情報＆株価推移

開示資料

決算

株式

チャート