- 2872
- 2026/10/05
- 時価
- 30億円
- PER 予
- 28.11倍
- 2010年以降
- 赤字-329.27倍
（2010-2026年） - PBR
- 1.86倍
- 2010年以降
- 0.37-5.11倍
（2010-2026年） - 配当 予
- 0.95%
- ROE 予
- 6.62%
- ROA 予
- 1.96%
- 資料
- Link
- CSV,JSON
セイヒョー（2872）の株価チャート
株価
10/5
- 前日 (10/2)
- 1,903
- 始値
- 1,915
- 高値
- 1,918
- 安値
- 1,903
- 終値 ±0%
- 1,903
- 出来高 -76.92%
- 300
乖離率
- 株価（5日）
移動平均値 - -0.31%
1,909 - 株価（25日）
移動平均値 - -1.45%
1,931 - 出来高（5日）
移動平均値 - -72.73%
1,100
2026/05/11～2026/10/05
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 | ||||||||||
| 10/05 | 1,915 | 1,918 | 1,903 | 1,903 | 0% | 300 | - | -1.45% | - | - |
| 10/02 | 1,907 | 1,907 | 1,903 | 1,903 | -0.1% | 1,300 | - | -1.65% | - | - |
| 10/01 | 1,910 | 1,914 | 1,905 | 1,905 | -0.31% | 1,900 | - | -1.75% | - | - |
| 09/30 | 1,910 | 1,915 | 1,910 | 1,911 | -0.62% | 1,300 | - | -1.65% | - | - |
| 09/29 | 1,922 | 1,924 | 1,922 | 1,923 | +0.05% | 700 | - | -1.18% | - | - |
| 09/28 | 1,926 | 1,926 | 1,911 | 1,922 | -0.21% | 1,100 | - | -1.39% | - | - |
| 09/25 | 1,926 | 1,926 | 1,910 | 1,926 | +0.21% | 3,800 | - | -1.38% | - | - |
| 09/24 | 1,923 | 1,924 | 1,921 | 1,922 | -0.1% | 1,400 | - | -1.69% | - | - |
| 09/18 | 1,928 | 1,928 | 1,923 | 1,924 | -0.21% | 1,400 | - | -1.79% | - | - |
| 09/17 | 1,925 | 1,928 | 1,923 | 1,928 | +0.16% | 1,800 | - | -1.73% | - | - |
| 09/16 | 1,927 | 1,927 | 1,925 | 1,925 | -0.1% | 2,100 | - | -1.99% | - | - |
| 09/15 | 1,931 | 1,931 | 1,927 | 1,927 | -0.21% | 1,800 | - | -2.03% | - | - |
| 09/14 | 1,930 | 1,931 | 1,930 | 1,931 | -0.05% | 500 | - | -1.98% | - | - |
| 09/11 | 1,926 | 1,934 | 1,925 | 1,932 | +0.26% | 1,700 | - | -2.03% | - | - |
| 09/10 | 1,928 | 1,934 | 1,927 | 1,927 | -0.05% | 1,400 | - | -2.43% | - | - |
| 09/09 | 1,939 | 1,939 | 1,927 | 1,928 | 0% | 2,400 | - | -2.48% | - | - |
| 09/08 | 1,929 | 1,931 | 1,928 | 1,928 | -0.1% | 2,200 | - | -2.63% | - | - |
| 09/07 | 1,930 | 1,932 | 1,929 | 1,930 | -0.1% | 4,100 | - | -2.67% | - | - |
| 09/04 | 1,946 | 1,946 | 1,931 | 1,932 | -0.16% | 3,700 | - | -2.67% | - | - |
| 09/03 | 1,933 | 1,935 | 1,931 | 1,935 | -0.05% | 5,000 | - | -2.67% | - | - |
| 09/02 | 1,941 | 1,943 | 1,934 | 1,936 | -0.31% | 6,200 | - | -2.71% | - | - |
| 09/01 | 1,950 | 1,951 | 1,941 | 1,942 | -0.46% | 5,500 | - | -2.51% | - | - |
| 08/31 | 1,959 | 1,959 | 1,950 | 1,951 | -0.66% | 6,600 | - | -2.16% | - | - |
| 08/28 | 1,967 | 1,971 | 1,964 | 1,964 | -2.63% | 14,100 | - | -1.6% | - | - |
| 08/27 | 2,010 | 2,017 | 2,008 | 2,017 | +0.55% | 6,400 | - | +1% | - | - |
| 08/26 | 2,001 | 2,010 | 2,001 | 2,006 | +0.3% | 3,900 | - | +0.45% | - | - |
| 08/25 | 2,005 | 2,008 | 2,000 | 2,000 | 0% | 4,800 | - | +0.15% | - | - |
| 08/24 | 2,007 | 2,009 | 2,000 | 2,000 | -0.2% | 4,400 | - | +0.15% | - | - |
| 08/21 | 2,000 | 2,006 | 2,000 | 2,004 | +0.25% | 2,200 | - | +0.35% | - | - |
| 08/20 | 2,000 | 2,002 | 1,998 | 1,999 | 0% | 4,000 | - | +0.1% | - | - |
| 08/19 | 2,000 | 2,000 | 1,996 | 1,999 | +0.05% | 3,600 | - | +0.05% | - | - |
| 08/18 | 2,010 | 2,010 | 1,995 | 1,998 | -0.1% | 5,600 | - | 0% | - | - |
| 08/17 | 2,000 | 2,000 | 1,998 | 2,000 | 0% | 2,600 | - | +0.05% | - | - |
| 08/14 | 2,000 | 2,002 | 1,998 | 2,000 | +0.1% | 4,500 | - | +0.05% | - | - |
| 08/13 | 1,997 | 2,000 | 1,995 | 1,998 | +0.1% | 3,400 | - | -0.05% | - | - |
| 08/12 | 1,998 | 1,999 | 1,996 | 1,996 | +0.05% | 2,600 | - | -0.2% | - | - |
| 08/10 | 1,995 | 2,002 | 1,994 | 1,995 | 0% | 3,200 | - | -0.3% | - | - |
| 08/07 | 1,994 | 2,000 | 1,991 | 1,995 | +0.25% | 4,200 | - | -0.3% | - | - |
| 08/06 | 1,995 | 1,995 | 1,990 | 1,990 | 0% | 2,000 | - | -0.55% | - | - |
| 08/05 | 1,993 | 1,998 | 1,990 | 1,990 | -0.2% | 4,800 | - | -0.6% | - | - |
| 08/04 | 1,998 | 1,998 | 1,993 | 1,994 | -0.2% | 2,000 | - | -0.4% | - | - |
| 08/03 | 1,998 | 1,998 | 1,995 | 1,998 | +0.2% | 1,900 | - | -0.25% | - | - |
| 07/31 | 2,000 | 2,000 | 1,990 | 1,994 | -0.3% | 5,500 | - | -0.4% | - | - |
| 07/30 | 1,992 | 2,010 | 1,991 | 2,000 | +0.3% | 3,200 | - | -0.2% | - | - |
| 07/29 | 1,985 | 1,994 | 1,985 | 1,994 | +0.45% | 3,300 | - | -0.55% | - | - |
| 07/28 | 1,990 | 1,995 | 1,985 | 1,985 | 0% | 5,300 | - | -1.15% | - | - |
| 07/27 | 1,995 | 1,995 | 1,950 | 1,985 | -0.55% | 11,200 | - | -1.24% | - | - |
| 07/24 | 1,998 | 2,005 | 1,988 | 1,996 | -0.2% | 16,300 | - | -0.8% | - | - |
| 07/23 | 2,009 | 2,009 | 2,000 | 2,000 | +0.1% | 1,200 | - | -0.74% | - | - |
| 07/22 | 2,001 | 2,020 | 1,998 | 1,998 | -0.4% | 12,400 | - | -1.14% | - | - |
| 07/21 | 2,000 | 2,010 | 1,998 | 2,006 | +0.3% | 5,100 | - | -1.08% | - | - |
| 07/17 | 2,012 | 2,012 | 2,000 | 2,000 | -0.6% | 5,600 | - | -1.72% | - | - |
| 07/16 | 2,011 | 2,015 | 2,005 | 2,012 | +0.05% | 2,900 | - | -1.32% | - | - |
| 07/15 | 2,015 | 2,021 | 2,010 | 2,011 | -0.3% | 3,700 | - | -1.52% | - | - |
| 07/14 | 2,015 | 2,017 | 2,005 | 2,017 | +0.6% | 1,700 | - | -1.32% | - | - |
| 07/13 | 2,010 | 2,017 | 2,005 | 2,005 | -0.05% | 1,800 | - | -1.96% | - | - |
| 07/10 | 2,019 | 2,019 | 2,004 | 2,006 | +0.15% | 1,200 | - | -2.1% | - | - |
| 07/09 | 2,000 | 2,009 | 2,000 | 2,003 | -0.15% | 3,400 | - | -2.48% | - | - |
| 07/08 | 2,019 | 2,030 | 2,006 | 2,006 | -0.64% | 2,500 | - | -2.62% | - | - |
| 07/07 | 2,027 | 2,041 | 2,019 | 2,019 | -0.39% | 1,400 | - | -2.37% | - | - |
| 07/06 | 2,025 | 2,045 | 2,020 | 2,027 | +1.25% | 3,300 | - | -2.31% | - | - |
| 07/03 | 1,994 | 2,003 | 1,988 | 2,002 | +0.2% | 8,800 | - | -3.84% | - | - |
| 07/02 | 1,995 | 2,010 | 1,995 | 1,998 | +0.15% | 3,300 | - | -4.4% | - | - |
| 07/01 | 2,026 | 2,027 | 1,995 | 1,995 | -0.5% | 7,000 | - | -4.95% | - | - |
| 06/30 | 2,010 | 2,077 | 2,005 | 2,005 | -0.15% | 2,100 | - | -4.89% | - | - |
| 06/29 | 1,990 | 2,008 | 1,990 | 2,008 | +0.9% | 1,600 | - | -5.06% | - | - |
| 06/26 | 2,032 | 2,032 | 1,990 | 1,990 | -2.26% | 10,600 | - | -6.22% | - | - |
| 06/25 | 2,032 | 2,040 | 2,024 | 2,036 | +0.25% | 4,500 | - | -4.46% | - | - |
| 06/24 | 2,057 | 2,067 | 2,031 | 2,031 | -1.26% | 1,600 | - | -5% | - | - |
| 06/22 | 2,070 | 2,078 | 2,045 | 2,057 | +1.08% | 2,100 | - | -4.15% | - | - |
| 06/19 | 2,019 | 2,040 | 2,019 | 2,035 | +0.1% | 2,400 | - | -5.39% | - | - |
| 06/18 | 2,078 | 2,081 | 2,030 | 2,033 | -2.17% | 11,000 | - | -5.71% | - | - |
| 06/17 | 2,145 | 2,161 | 2,078 | 2,078 | -3.08% | 1,700 | - | -3.84% | - | - |
| 06/16 | 2,140 | 2,144 | 2,101 | 2,144 | -1.92% | 2,100 | - | -0.92% | - | - |
| 06/15 | 2,165 | 2,190 | 2,122 | 2,186 | +1.2% | 3,800 | - | +0.92% | - | - |
| 06/12 | 2,146 | 2,168 | 2,118 | 2,160 | +2.86% | 1,000 | - | -0.18% | - | - |
| 06/11 | 2,100 | 2,100 | 2,100 | 2,100 | 0% | 300 | - | -2.96% | - | - |
| 06/10 | 2,088 | 2,100 | 2,034 | 2,100 | +1.79% | 4,100 | - | -3% | - | - |
| 06/09 | 2,048 | 2,089 | 2,048 | 2,063 | +1.33% | 800 | - | -4.8% | - | - |
| 06/08 | 2,073 | 2,091 | 2,032 | 2,036 | -3.23% | 3,000 | - | -6.13% | - | - |
| 06/05 | 2,100 | 2,160 | 2,031 | 2,104 | -1.64% | 2,000 | - | -3.31% | - | - |
| 06/04 | 2,160 | 2,160 | 2,139 | 2,139 | -0.97% | 2,400 | - | -1.84% | - | - |
| 06/03 | 2,182 | 2,200 | 2,154 | 2,160 | -1.14% | 1,600 | - | -0.83% | - | - |
| 06/02 | 2,200 | 2,200 | 2,185 | 2,185 | -0.68% | 1,100 | - | +0.28% | - | - |
| 06/01 | 2,200 | 2,206 | 2,200 | 2,200 | +0.05% | 1,100 | - | +0.92% | - | - |
| 05/29 | 2,219 | 2,219 | 2,196 | 2,199 | -0.95% | 1,900 | - | +0.78% | - | - |
| 05/28 | 2,219 | 2,220 | 2,195 | 2,220 | +0.36% | 1,200 | - | +1.69% | - | - |
| 05/27 | 2,189 | 2,217 | 2,189 | 2,212 | +0.09% | 1,400 | - | +1.37% | - | - |
| 05/26 | 2,181 | 2,210 | 2,181 | 2,210 | +1.33% | 2,100 | - | +1.42% | - | - |
| 05/25 | 2,200 | 2,226 | 2,180 | 2,181 | -0.82% | 2,000 | - | +0.18% | - | - |
| 05/22 | 2,195 | 2,200 | 2,176 | 2,199 | +0.18% | 2,400 | - | +1.06% | - | - |
| 05/21 | 2,211 | 2,229 | 2,195 | 2,195 | -1.35% | 3,300 | - | +1.01% | - | - |
| 05/20 | 2,224 | 2,235 | 2,212 | 2,225 | +0.04% | 2,600 | - | +2.58% | - | - |
| 05/19 | 2,186 | 2,224 | 2,184 | 2,224 | +2.02% | 11,100 | - | +2.73% | - | - |
| 05/18 | 2,161 | 2,185 | 2,159 | 2,180 | +0.97% | 2,700 | - | +0.97% | - | - |
| 05/15 | 2,169 | 2,177 | 2,159 | 2,159 | -0.46% | 1,900 | - | +0.14% | - | - |
| 05/14 | 2,159 | 2,186 | 2,159 | 2,169 | +0.46% | 2,300 | - | +0.74% | - | - |
| 05/13 | 2,155 | 2,159 | 2,155 | 2,159 | -0.74% | 1,300 | - | +0.51% | - | - |
| 05/12 | 2,169 | 2,175 | 2,150 | 2,175 | +0.93% | 1,800 | - | +1.49% | - | - |
| 05/11 | 2,173 | 2,173 | 2,155 | 2,155 | +0.23% | 1,600 | - | +0.8% | - | - |
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 2月期 | 1,133 340 3/27 | 603 181 10/10 | 6,300 21,000 12/22 | - | - | +19.62% 7/1 | -36.1% 10/10 |
| 2010年 2月期 | 733 220 7/10 220 7/1 他3件 | 540 162 11/17 | 6,000 20,000 12/3 | - | - | +19.44% 7/10 | -10.9% 10/8 |
| 2011年 2月期 | 650 195 3/3 | 477 143 2/18 143 12/17 | 5,100 17,000 12/17 | 8億4240万 | 6億1776万 | +12.04% 7/5 | -15.8% 10/19 |
| 2012年 2月期 | 540 162 7/8 162 7/7 | 447 134 12/8 | 1,800 6,000 12/8 | 6億9984万 | 5億7888万 | +12.88% 7/7 | -7.84% 6/7 |
| 2013年 2月期 | 617 185 1/22 | 350 105 11/28 | 21,900 73,000 1/17 | 7億9920万 | 4億5360万 | +38.55% 1/22 | -12.62% 9/10 |
| 2014年 2月期 | 1,617 485 7/16 | 477 143 3/7 | 95,100 317,000 7/16 | 20億9520万 | 6億1776万 | +116.44% 7/12 | -20.84% 8/29 |
| 2015年 2月期 | 1,250 375 7/11 | 730 219 3/3 | 39,900 133,000 7/11 | 16億2030万 | 9億4625万 | +21.54% 6/2 | -15.8% 9/2 |
| 2016年 2月期 | 1,363 409 5/28 | 783 235 9/9 235 9/8 | 39,900 133,000 5/27 | 17億6721万 | 10億1539万 | +16.95% 5/15 | -24.95% 9/8 |
| 2017年 2月期 | 1,283 385 4/14 | 900 270 9/5 | 16,200 54,000 7/4 | 16億6351万 | 11億6661万 | +7.61% 9/29 | -10.92% 6/24 |
| 2018年 2月期 | 1,267 380 7/14 | 967 290 4/17 | 24,600 8,200 8/29 | 16億4190万 | 12億5303万 | +7.8% 5/26 | -11.82% 4/17 |
| 2019年 2月期 | 1,497 4,490 7/23 | 934 2,802 12/25 | 41,400 13,800 7/20 | 19億4004万 | 12億1069万 | +15.32% 7/20 | -13.99% 9/3 |
| 2020年 2月期 | 1,298 3,895 5/28 | 983 2,950 9/9 2,950 9/6 | 18,300 6,100 4/15 | 16億8295万 | 12億7463万 | +7.24% 11/20 | -14.43% 3/16 |
| 2021年 2月期 | 1,183 3,550 5/29 | 920 2,760 3/13 | 19,200 6,400 8/28 | 15億3388万 | 11億9254万 | +8.27% 4/30 | -7.91% 8/28 |
| 2022年 2月期 | 1,142 3,425 8/27 3,425 8/26 他2件 | 1,035 3,105 8/30 | 27,600 9,200 8/30 | 14億7987万 | 13億4161万 | +8.84% 4/11 | -5.03% 9/1 |
| 2023年 2月期 | 4,140 2/27 | 1,058 3,175 3/2 | 99,300 33,100 6/23 | 67億780万 | 13億7185万 | +65.64% 5/30 | -12.05% 8/10 |
| 2024年 2月期 | 4,685 3/23 | 1,503 12/27 | 83,300 8/24 | 75億9083万 | 24億3635万 | +10.14% 4/5 | -29.84% 8/24 |
| 2025年 2月期 | 2,845 6/28 | 1,648 3/12 | 172,500 5/7 | 46億1172万 | 26億7139万 | +40.3% 5/7 | -24.87% 8/5 |
| 2026年 2月期 | 2,700 6/18 | 1,923 11/19 11/18 他3件 | 49,700 6/18 | 43億7668万 | 31億1716万 | +8.33% 4/18 | -8.78% 9/8 |
| 最新 | 1,903 2026/10/5 | 300 | 30億8474万 | -1.45% 1,931 | |||
年間値上がり率
- 2001/12/27 vs 2000/12/25
- 21%（1.21倍）
- 2002/12/27 vs 2001/12/27
- -14%（0.86倍）
- 2003/12/29 vs 2002/12/27
- 22%（1.22倍）
- 2004/12/28 vs 2003/12/29
- 7%（1.07倍）
- 2005/12/30 vs 2004/12/28
- 30%（1.3倍）
- 2006/12/26 vs 2005/12/30
- -19%（0.81倍）
- 2007/12/25 vs 2006/12/26
- -17%（0.83倍）
- 2008/12/29 vs 2007/12/25
- -18%（0.82倍）
- 2009/12/29 vs 2008/12/29
- -34%（0.66倍）
- 2010/12/27 vs 2009/12/29
- -21%（0.79倍）
- 2011/12/22 vs 2010/12/27
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/22
- -19%（0.81倍）
- 2013/12/30 vs 2012/12/28
- 69%（1.69倍）
- 2014/12/30 vs 2013/12/30
- 38%（1.38倍）
- 2015/12/30 vs 2014/12/30
- 12%（1.12倍）
- 2016/12/29 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/29
- 2%（1.02倍）
- 2018/12/28 vs 2017/12/29
- -10%（0.9倍）
- 2019/12/30 vs 2018/12/28
- 13%（1.13倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/30
- 251%（3.51倍）
- 2023/12/29 vs 2022/12/30
- -52%（0.48倍）
- 2024/12/30 vs 2023/12/29
- 7%（1.07倍）
- 2025/12/30 vs 2024/12/30
- 4%（1.04倍）
- 2026/10/05 vs 2025/12/30
- -6%（0.94倍）
- 過去安値
350円（2012/11/28） - 444%（5.44倍）
1,903円（10/5）
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。
