日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
04/23	2,820	2,845	2,804	2,827	+0.25%	91,500	2143億9968万	-3.55%
04/22	2,830	2,841	2,793	2,820	-0.39%	151,300	2138億6880万	-4.11%
04/19	2,850	2,859	2,812	2,831	-0.39%	125,100	2147億304万	-4.07%
04/18	2,815	2,856	2,809	2,842	+0.53%	143,400	2155億3728万	-3.99%
04/17	2,811	2,842	2,755	2,827	+0.14%	178,000	2143億9968万	-4.69%
04/16	2,816	2,847	2,805	2,823	+0.07%	157,500	2140億9632万	-5.05%
04/15	2,791	2,845	2,786	2,821	+0.14%	119,400	2139億4464万	-5.43%
04/12	2,864	2,882	2,791	2,817	-1.92%	301,100	2136億4128万	-5.85%
04/11	2,843	2,876	2,823	2,872	-1.34%	263,700	2178億1248万	-4.3%
04/10	2,978	2,990	2,895	2,911	-2.61%	351,600	2207億7024万	-3.22%
04/09	2,967	3,005	2,951	2,989	+0.74%	123,900	2266億8576万	-0.66%
04/08	2,963	2,975	2,905	2,967	+1.12%	148,100	2250億1728万	-1.33%
04/05	15:00 2024年3月度の月次売上高前年比及び店舗数
04/05	2,877	2,937	2,850	2,934	+1.56%	232,000	2225億1456万	-2.46%
04/04	2,901	2,916	2,870	2,889	-0.99%	210,500	2191億176万	-4.08%
04/03	2,802	2,949	2,801	2,918	+2.57%	271,200	2213億112万	-3.28%
04/02	2,900	2,900	2,819	2,845	-2.67%	239,600	2157億6480万	-5.83%
04/01	2,992	3,000	2,903	2,923	-2.89%	284,600	2216億8032万	-3.47%
03/29	3,005	3,045	2,991	3,010	+0.67%	132,200	2282億7840万	-0.73%
03/28	2,988	3,010	2,953	2,990	-1.16%	171,800	2267億6160万	-1.29%
03/27	3,040	3,050	3,020	3,025	-0.17%	106,200	2294億1600万	-0.07%
03/26	3,075	3,075	3,005	3,030	-1.78%	154,500	2297億9520万	+0.17%
03/25	3,110	3,170	3,080	3,085	-0.96%	134,000	2339億6640万	+2.25%
03/22	3,150	3,160	3,070	3,115	-0.64%	107,600	2362億4160万	+3.7%
03/21	3,010	3,165	3,005	3,135	+3.13%	310,100	2377億5840万	+4.85%
03/19	15:00 月次売上高前年比及び店舗数の過去値訂正
03/19	3,075	3,075	3,020	3,040	-0.49%	124,300	2305億5360万	+2.05%
03/18	3,080	3,090	3,015	3,055	-0.49%	122,400	2316億9120万	+2.83%
03/15	3,070	3,095	3,045	3,070	0%	152,700	2328億2880万	+3.54%
03/14	3,010	3,090	3,010	3,070	+3.02%	188,500	2328億2880万	+3.89%
03/13	3,005	3,015	2,971	2,980	-1.32%	206,000	2260億320万	+1.15%
03/12	3,035	3,065	2,999	3,020	-1.47%	176,400	2290億3680万	+2.76%
03/11	3,045	3,140	3,015	3,065	+0.99%	287,200	2324億4960万	+4.5%
03/08	3,050	3,075	3,030	3,035	-0.16%	200,400	2301億7440万	+3.87%
03/07	3,045	3,075	3,005	3,040	-0.65%	253,700	2305億5360万	+4.5%
03/06	2,968	3,075	2,953	3,060	+4.65%	306,000	2320億7040万	+5.7%
03/05	15:00 2024年2月度の月次売上高前年比及び店舗数
03/05	2,952	2,953	2,900	2,924	-1.12%	212,100	2217億5616万	+1.42%
03/04	2,991	3,005	2,939	2,957	-1.33%	175,000	2242億5888万	+2.85%
03/01	3,030	3,055	2,997	2,997	-0.93%	192,200	2272億9248万	+4.57%
02/29	3,030	3,055	3,010	3,025	+0.17%	206,500	2294億1600万	+5.99%
02/28	3,030	3,070	3,015	3,020	0%	134,000	2290億3680万	+6.34%
02/27	2,983	3,030	2,978	3,020	+0.5%	106,900	2290億3680万	+6.86%
02/26	3,020	3,075	2,991	3,005	-0.66%	293,500	2278億9920万	+6.94%
02/22	3,065	3,075	2,991	3,025	+2.96%	322,200	2294億1600万	+8.19%
02/21	2,940	2,964	2,896	2,938	-0.07%	165,400	2228億1792万	+5.68%
02/20	2,978	2,984	2,916	2,940	-0.78%	294,800	2229億6960万	+6.25%
02/19	2,840	2,978	2,834	2,963	+3.93%	396,300	2247億1392万	+7.43%
02/16	2,779	2,865	2,763	2,851	+3.56%	320,600	2162億1984万	+3.79%
02/15	2,799	2,809	2,753	2,753	-0.69%	175,200	2087億8752万	+0.44%
02/14	2,790	2,826	2,744	2,772	-2.39%	264,200	2102億2848万	+1.17%
02/13	2,869	2,888	2,829	2,840	-0.77%	210,500	2153億8560万	+3.8%
02/09	2,870	2,899	2,830	2,862	-0.8%	408,800	2170億5408万	+5.18%
02/08	2,899	2,912	2,849	2,885	+2.12%	477,600	2187億9840万	+6.5%
02/07	2,880	2,881	2,824	2,825	-0.95%	303,400	2142億4800万	+4.67%
02/06	2,837	2,884	2,835	2,852	+1.78%	402,800	2162億9568万	+5.94%
02/05	15:00 2024年1月度の月次売上高前年比及び店舗数
02/05	2,835	2,866	2,793	2,802	-1.96%	408,800	2125億368万	+4.44%
02/02	2,850	2,929	2,849	2,858	+1.74%	663,600	2167億5072万	+6.84%
02/01	2,888	2,888	2,779	2,809	+3.88%	742,400	2130億3456万	+5.4%
01/31	15:00 2024年3月期第3四半期決算短信〔日本基準〕(非連結)
01/31	2,647	2,707	2,628	2,704	+0.26%	479,400	2050億7136万	+1.77%
01/30	2,749	2,754	2,685	2,697	-1.61%	246,100	2045億4048万	+1.7%
01/29	2,741	2,749	2,725	2,741	+0.11%	185,000	2078億7744万	+3.63%
01/26	2,723	2,744	2,687	2,738	-0.04%	276,300	2076億4992万	+3.75%
01/25	2,700	2,757	2,692	2,739	+2.24%	420,600	2077億2576万	+3.95%
01/24	2,658	2,693	2,647	2,679	+0.34%	203,900	2031億7536万	+1.79%
01/23	2,705	2,715	2,640	2,670	-0.45%	355,800	2024億9280万	+1.44%
01/22	2,637	2,683	2,614	2,682	+2.09%	323,800	2034億288万	+2.13%
01/19	2,636	2,659	2,617	2,627	-0.34%	333,100	1992億3168万	+0.19%
01/18	2,605	2,636	2,571	2,636	+0.04%	487,000	1999億1424万	+0.57%
01/17	2,606	2,653	2,604	2,635	+0.5%	296,800	1998億3840万	+0.57%
01/16	2,680	2,686	2,620	2,622	-2.85%	273,800	1988億5248万	+0.19%
01/15	2,706	2,723	2,682	2,699	+0.11%	197,400	2046億9216万	+3.21%
01/12	2,687	2,708	2,662	2,696	+0.07%	197,300	2044億6464万	+3.45%
01/11	2,741	2,748	2,664	2,694	-1.32%	443,400	2043億1296万	+3.82%
01/10	2,655	2,758	2,651	2,730	+2.25%	747,300	2070億4320万	+5.69%
01/09	2,515	2,670	2,515	2,670	+7.88%	791,300	2024億9280万	+3.93%
01/05	15:00 2023年12月度の月次売上高前年比及び店舗数
01/05	2,551	2,565	2,469	2,475	-3.77%	609,100	1877億400万	-3.36%
01/04	13:00 令和6年能登半島地震の影響に関するお知らせ
01/04	2,540	2,600	2,535	2,572	-2.17%	426,800	1950億6048万	+0.59%
2023
12/29	2,640	2,641	2,602	2,629	-0.57%	211,200	1993億8336万	+3.26%
12/28	2,648	2,656	2,612	2,644	+0.76%	300,700	2005億2096万	+4.38%
12/27	2,596	2,626	2,589	2,624	+0.77%	312,400	1990億416万	+4.21%
12/26	2,597	2,613	2,587	2,604	+0.04%	212,600	1974億8736万	+4.08%
12/25	2,596	2,613	2,570	2,603	-0.38%	185,800	1974億1152万	+4.83%
12/22	2,589	2,623	2,580	2,613	+1.36%	309,400	1981億6992万	+6.18%
12/21	2,520	2,584	2,514	2,578	+1.78%	334,700	1955億1552万	+5.66%
12/20	2,584	2,586	2,530	2,533	-2.35%	597,200	1921億272万	+4.63%
12/19	2,610	2,628	2,520	2,594	-1.67%	697,300	1967億2896万	+7.99%
12/18	2,634	2,653	2,587	2,638	-0.45%	506,900	2000億6592万	+10.84%
12/15	2,680	2,686	2,630	2,650	-0.86%	597,200	2009億7600万	+12.43%
12/14	2,695	2,720	2,628	2,673	+5.36%	993,900	2027億2032万	+14.52%
12/13	2,586	2,606	2,525	2,537	-1.13%	686,700	1924億608万	+9.83%
12/12	2,631	2,633	2,550	2,566	-1.99%	554,800	1946億544万	+12%
12/11	2,589	2,625	2,550	2,618	+1.04%	642,900	1985億4912万	+15.23%
12/08	2,660	2,665	2,577	2,591	+0.82%	1,266,400	1965億144万	+15.16%
12/07	2,548	2,604	2,537	2,570	-0.12%	749,500	1949億880万	+15.35%
12/06	2,490	2,577	2,487	2,573	+4.04%	1,059,400	1951億3632万	+16.48%
12/05	15:00 2023年11月度の月次売上高前年比及び店舗数
12/05	2,434	2,485	2,426	2,473	+1.6%	830,400	1875億5232万	+12.97%
12/04	2,460	2,480	2,421	2,434	+2.53%	577,500	1845億9456万	+12.06%
12/01	2,381	2,419	2,357	2,374	-0.84%	497,300	1800億4416万	+10.11%
11/30	2,424	2,449	2,373	2,394	-2.96%	646,400	1815億6096万	+11.66%
11/29	2,430	2,529	2,429	2,467	+3.96%	1,502,000	1870億9728万	+15.71%
11/28	2,323	2,373	2,311	2,373	+3.58%	550,800	1799億6832万	+12.15%
11/27	2,302	2,316	2,259	2,291	-0.35%	567,800	1737億4944万	+8.89%

2782 セリア

IR情報

2023/11/27～2024/04/23

IR情報＆株価推移

開示資料

決算

株式

チャート