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
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	（IR情報）10:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
07/15	2,015	2,021	2,010	2,011	-0.3%	3,700	-	-1.52%
07/14	（IR情報）15:00 特別損失(固定資産除却損)の計上に関するお知らせ
07/14	（IR情報）15:00 2027年2月期第1四半期決算説明資料
07/14	（IR情報）15:00 2027年2月期第1四半期決算短信〔日本基準〕(非連結)
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	（5%ルール）明治安田アセットマネジメント（3.73%）
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	（IR情報）16:30 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
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	（IR情報）13:00 期間限定商品「ももえちゃんピーチ味」新発売!!
05/25	（IR情報）13:00 「もも太郎」この夏生まれ変わります！「もも太郎ミニ」「もも太郎あずき」新発売!!
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%
05/08	2,144	2,164	2,144	2,150	+0.66%	900	-	+0.75%

セイヒョー（2872）のイベントチャート

2026/05/08～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート