日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
05/09	15:00 2025年3月期決算短信〔日本基準〕(非連結)
05/09	2,883	2,974	2,701	2,729	-6.96%	947,300	2069億6736万	-3.5%
05/08	2,899	2,933	2,887	2,933	+1.52%	268,400	2224億3872万	+4.08%
05/07	15:30 2025年4月度の月次売上高前年比及び店舗数
05/07	2,865	2,915	2,846	2,889	+1.76%	386,300	2191億176万	+3.14%
05/02	2,840	2,858	2,789	2,839	-1.97%	481,500	2153億976万	+1.87%
05/01	2,900	2,908	2,861	2,896	-0.38%	247,500	2196億3264万	+4.32%
04/30	2,948	2,950	2,897	2,907	-1.39%	331,900	2204億6688万	+5.21%
04/28	2,826	2,959	2,823	2,948	+3.58%	469,600	2235億7632万	+7.24%
04/25	2,870	2,894	2,840	2,846	+0.92%	550,500	2158億4064万	+4.1%
04/24	2,875	2,902	2,804	2,820	-3.59%	642,000	2138億6880万	+3.6%
04/23	2,857	2,956	2,830	2,925	-2.66%	955,000	2218億3200万	+7.81%
04/22	3,070	3,100	2,958	3,005	-0.83%	905,300	2278億9920万	+11.38%
04/21	2,933	3,095	2,926	3,030	+3.91%	1,043,600	2297億9520万	+13.06%
04/18	2,875	2,918	2,832	2,916	+1.96%	512,600	2211億4944万	+9.58%
04/17	3,010	3,030	2,813	2,860	-5.61%	1,070,500	2169億240万	+8.05%
04/16	2,944	3,045	2,926	3,030	+4.02%	664,200	2297億9520万	+14.95%
04/15	2,912	2,949	2,909	2,913	-0.58%	436,600	2209億2192万	+11.23%
04/14	2,931	2,957	2,891	2,930	+0.48%	570,300	2222億1120万	+12.43%
04/11	2,926	2,995	2,901	2,916	+1.39%	910,300	2211億4944万	+12.54%
04/10	2,739	2,895	2,638	2,876	+4.24%	1,042,600	2181億1584万	+11.6%
04/09	2,611	2,786	2,604	2,759	+4.94%	945,600	2092億4256万	+7.65%
04/08	2,590	2,679	2,574	2,629	+2.5%	522,200	1993億8336万	+2.94%
04/07	15:30 2025年3月度の月次売上高前年比及び店舗数
04/07	2,569	2,639	2,503	2,565	-2.06%	695,200	1945億2960万	+0.55%
04/04	2,516	2,658	2,515	2,619	+6.2%	915,100	1986億2496万	+2.63%
04/03	2,400	2,482	2,400	2,466	+0.74%	215,800	1870億2144万	-3.37%
04/02	2,500	2,500	2,437	2,448	-1.13%	147,800	1856億5632万	-4.3%
04/01	2,489	2,490	2,454	2,476	-1.2%	224,100	1877億7984万	-3.43%
03/31	2,541	2,557	2,500	2,506	-1.38%	196,400	1900億5504万	-2.38%
03/28	2,535	2,548	2,526	2,541	-1.4%	145,200	1927億944万	-1.05%
03/27	2,555	2,577	2,552	2,577	+0.82%	134,200	1954億3968万	+0.39%
03/26	2,555	2,569	2,552	2,556	-0.7%	108,100	1938億4704万	-0.31%
03/25	2,553	2,574	2,549	2,574	+0.59%	91,300	1952億1216万	+0.43%
03/24	2,563	2,572	2,551	2,559	-0.08%	104,100	1940億7456万	-0.08%
03/21	2,553	2,598	2,552	2,561	-0.74%	202,400	1942億2624万	0%
03/19	2,570	2,581	2,540	2,580	+0.47%	242,800	1956億6720万	+0.86%
03/18	2,553	2,579	2,551	2,568	+0.43%	71,900	1947億5712万	+0.47%
03/17	2,564	2,576	2,548	2,557	+0.35%	135,000	1939億2288万	+0.04%
03/14	2,550	2,563	2,539	2,548	-0.86%	167,800	1932億4032万	-0.35%
03/13	2,567	2,590	2,561	2,570	-0.31%	179,800	1949億880万	+0.47%
03/12	2,546	2,587	2,526	2,578	-1.04%	305,000	1955億1552万	+0.86%
03/11	2,602	2,650	2,568	2,605	+0.89%	417,300	1975億6320万	+1.8%
03/10	2,530	2,588	2,525	2,582	+1.33%	218,700	1958億1888万	+0.82%
03/07	2,600	2,600	2,548	2,548	-0.7%	110,500	1932億4032万	-0.62%
03/06	2,553	2,572	2,547	2,566	+1.02%	110,500	1946億544万	-0.04%
03/05	15:30 2025年2月度の月次売上高前年比及び店舗数
03/05	2,506	2,540	2,505	2,540	+0.28%	158,300	1926億3360万	-1.13%
03/04	2,578	2,590	2,533	2,533	-0.59%	197,900	1921億272万	-1.44%
03/03	2,570	2,590	2,545	2,548	-1.89%	157,600	1932億4032万	-0.89%
02/28	2,600	2,614	2,592	2,597	-0.92%	201,800	1969億5648万	+0.97%
02/27	2,615	2,638	2,608	2,621	+0.73%	187,200	1987億7664万	+1.94%
02/26	2,631	2,673	2,593	2,602	-0.23%	297,600	1973億3568万	+1.21%
02/25	2,576	2,623	2,558	2,608	+2.15%	273,300	1977億9072万	+1.44%
02/21	2,550	2,586	2,541	2,553	+1.11%	253,600	1936億1952万	-0.74%
02/20	2,510	2,542	2,500	2,525	+0.32%	203,100	1914億9600万	-1.94%
02/19	16:30 主要株主の異動に関するお知らせ
02/19	16:30 組織変更に関するお知らせ
02/19	2,495	2,523	2,492	2,517	+0.04%	154,800	1908億8928万	-2.29%
02/18	2,520	2,531	2,513	2,516	-0.12%	97,500	1908億1344万	-2.44%
02/17	2,550	2,568	2,516	2,519	-0.67%	126,600	1910億4096万	-2.48%
02/14	2,573	2,573	2,536	2,536	-0.67%	98,500	1923億3024万	-2.12%
02/13	2,495	2,560	2,488	2,553	+3.19%	274,200	1936億1952万	-1.77%
02/12	2,524	2,546	2,451	2,474	-2.83%	504,100	1876億2816万	-5.14%
02/10	2,540	2,546	2,518	2,546	-0.47%	190,600	1930億8864万	-2.82%
02/07	2,584	2,589	2,558	2,558	-0.93%	199,400	1939億9872万	-2.77%
02/06	2,565	2,606	2,562	2,582	+0.82%	343,700	1958億1888万	-2.27%
02/05	15:30 2025年1月度の月次売上高前年比及び店舗数
02/05	2,560	2,572	2,532	2,561	+0.91%	272,600	1942億2624万	-3.43%
02/04	2,630	2,633	2,536	2,538	-3.9%	500,100	1924億8192万	-4.62%
02/03	2,586	2,665	2,551	2,641	-1.01%	589,100	2002億9344万	-1.2%
01/31	15:00 2025年3月期第3四半期決算短信〔日本基準〕(非連結)
01/31	2,655	2,677	2,605	2,668	+0.57%	417,800	2023億4112万	-0.41%
01/30	2,626	2,655	2,616	2,653	+0.87%	246,100	2012億352万	-1.15%
01/29	2,644	2,650	2,607	2,630	+0.84%	277,600	1994億5920万	-2.19%
01/28	2,610	2,667	2,608	2,608	+1.4%	499,200	1977億9072万	-3.23%
01/27	2,578	2,587	2,551	2,572	+0.47%	172,900	1950億6048万	-4.78%
01/24	2,568	2,578	2,550	2,560	+0.23%	219,600	1941億5040万	-5.4%
01/23	2,569	2,574	2,536	2,554	-1.05%	216,800	1936億9536万	-5.9%
01/22	2,616	2,623	2,573	2,581	-1.04%	175,500	1957億4304万	-5.18%
01/21	2,634	2,638	2,586	2,608	0%	174,200	1977億9072万	-4.5%
01/20	2,638	2,638	2,595	2,608	-1.58%	181,500	1977億9072万	-4.75%
01/17	2,611	2,685	2,600	2,650	+1.65%	254,600	2009億7600万	-3.43%
01/16	2,617	2,710	2,601	2,607	+1.56%	312,200	1977億1488万	-5.17%
01/15	2,584	2,591	2,546	2,567	-0.66%	192,600	1946億8128万	-6.79%
01/14	2,621	2,630	2,571	2,584	-1.6%	232,800	1959億7056万	-6.48%
01/10	2,663	2,687	2,610	2,626	-3.21%	300,600	1991億5584万	-5.23%
01/09	2,710	2,727	2,689	2,713	-0.51%	132,700	2057億5392万	-2.34%
01/08	2,790	2,790	2,721	2,727	-2.26%	158,200	2068億1568万	-1.94%
01/07	15:30 2024年12月度の月次売上高前年比及び店舗数
01/07	2,800	2,806	2,777	2,790	+0.54%	171,700	2115億9360万	+0.25%
01/06	2,829	2,835	2,775	2,775	-1.49%	113,900	2104億5600万	-0.22%
2024
12/30	2,819	2,834	2,794	2,817	-0.63%	120,200	2136億4128万	+1.29%
12/27	2,850	2,850	2,814	2,835	+0.46%	99,700	2150億640万	+2.05%
12/26	2,782	2,822	2,773	2,822	+1.15%	186,600	2140億2048万	+1.73%
12/25	2,867	2,867	2,760	2,790	-1.34%	125,200	2115億9360万	+0.69%
12/24	2,819	2,860	2,815	2,828	+0.64%	215,400	2144億7552万	+2.09%
12/23	2,761	2,825	2,760	2,810	+1.33%	202,800	2131億1040万	+1.52%
12/20	2,810	2,825	2,773	2,773	-0.96%	258,900	2103億432万	+0.22%
12/19	2,787	2,814	2,777	2,800	+0.97%	221,900	2123億5200万	+1.27%
12/18	2,787	2,802	2,763	2,773	+0.33%	229,100	2103億432万	+0.4%
12/17	2,715	2,789	2,713	2,764	+2.45%	278,800	2096億2176万	+0.11%
12/16	2,737	2,756	2,683	2,698	-1.5%	209,400	2046億1632万	-2.28%
12/13	2,751	2,771	2,724	2,739	-0.87%	234,300	2077億2576万	-0.94%
12/12	2,782	2,799	2,751	2,763	-1.36%	237,900	2095億4592万	-0.22%
12/11	2,812	2,818	2,783	2,801	+0.57%	148,400	2124億2784万	+1.08%
12/10	2,767	2,818	2,737	2,785	+0.58%	240,300	2112億1440万	+0.51%
12/09	2,770	2,789	2,736	2,769	-0.22%	215,900	2100億96万	-0.18%
12/06	2,779	2,817	2,766	2,775	+1.57%	307,600	2104億5600万	-0.14%
12/05	15:30 2024年11月度の月次売上高前年比及び店舗数

2782 セリア

IR情報

2024/12/06～2025/05/09

IR情報＆株価推移

開示資料

決算

株式

チャート