SRE HD（2980）の株価チャート

気になる銘柄を、もっとまとめて。Free：10銘柄 → Standard：300銘柄。IRBANKを10日間無料で試す

株価

11/10

前日 (11/9): 2,160
始値: 2,200
高値: 2,254
安値: 2,185
終値 +2.96%: 2,224
出来高 -30.95%: 155,700

乖離率

株価（5日） 移動平均値: +1.55%
2,190
株価（25日） 移動平均値: -1.94%
2,268
出来高（5日） 移動平均値: -49.57%
308,740

2026/06/15～2026/11/10

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
11/10	2,200	2,254	2,185	2,224	+2.96%	155,700	-	-1.94%	-	-
11/09	2,136	2,196	2,131	2,160	+3%	225,500	-	-4.97%	-	-
11/06	2,111	2,155	2,086	2,097	-7.86%	473,400	-	-8.03%	-	-
11/05	2,253	2,333	2,251	2,276	+3.69%	362,200	-	-0.52%	-	-
11/04	2,200	2,215	2,124	2,195	-0.36%	326,900	-	-4.11%	-	-
11/02	2,164	2,223	2,142	2,203	+0.46%	286,800	-	-3.92%	-	-
10/30	2,203	2,250	2,188	2,193	-0.9%	209,000	-	-4.53%	-	-
10/29	2,268	2,284	2,200	2,213	+0.59%	309,400	-	-3.91%	-	-
10/28	2,210	2,240	2,195	2,200	+0.64%	166,200	-	-4.68%	-	-
10/27	2,251	2,251	2,180	2,186	-2.63%	274,400	-	-5.53%	-	-
10/26	2,268	2,299	2,238	2,245	-0.93%	151,400	-	-3.19%	-	-
10/23	2,277	2,293	2,185	2,266	-1.35%	382,600	-	-2.37%	-	-
10/22	2,309	2,347	2,295	2,297	-0.3%	119,400	-	-1.03%	-	-
10/21	2,329	2,348	2,300	2,304	+0.74%	132,200	-	-0.6%	-	-
10/20	2,344	2,350	2,287	2,287	-2.47%	172,700	-	-1.25%	-	-
10/19	2,341	2,360	2,322	2,345	-1.72%	183,800	-	+1.21%	-	-
10/16	2,332	2,397	2,331	2,386	+3.78%	197,600	-	+2.98%	-	-
10/15	2,340	2,351	2,287	2,299	-2.71%	180,800	-	-0.73%	-	-
10/14	2,361	2,390	2,336	2,363	+0.08%	128,200	-	+1.81%	-	-
10/13	2,361	2,393	2,346	2,361	-0.96%	167,400	-	+1.77%	-	-
10/09	2,278	2,385	2,272	2,384	+4.2%	273,700	-	+2.76%	-	-
10/08	2,290	2,292	2,241	2,288	-0.39%	197,100	-	-1.51%	-	-
10/07	2,331	2,357	2,294	2,297	-1.71%	132,900	-	-1.5%	-	-
10/06	2,328	2,356	2,320	2,337	+1.48%	154,400	-	-0.13%	-	-
10/05	2,342	2,349	2,289	2,303	-1.37%	215,700	-	-1.79%	-	-
10/02	2,319	2,348	2,319	2,335	+0.09%	154,300	-	-0.6%	-	-
10/01	2,283	2,341	2,281	2,333	+1.52%	175,600	-	-0.85%	-	-
09/30	2,313	2,314	2,282	2,298	+0.04%	142,000	-	-2.5%	-	-
09/29	2,317	2,320	2,288	2,297	-0.39%	218,900	-	-2.75%	-	-
09/28	2,314	2,334	2,301	2,306	-0.17%	109,000	-	-2.58%	-	-
09/25	2,330	2,347	2,305	2,310	-0.86%	123,100	-	-2.49%	-	-
09/24	2,349	2,380	2,326	2,330	-0.89%	264,200	-	-2.02%	-	-
09/18	2,350	2,372	2,330	2,351	+0.9%	228,700	-	-1.47%	-	-
09/17	2,314	2,340	2,309	2,330	+0.69%	113,300	-	-2.75%	-	-
09/16	2,300	2,316	2,279	2,314	+0.61%	123,500	-	-3.7%	-	-
09/15	2,308	2,328	2,296	2,300	+1.37%	212,200	-	-4.72%	-	-
09/14	2,219	2,271	2,208	2,269	+2.25%	142,600	-	-6.43%	-	-
09/11	2,224	2,233	2,199	2,219	-2.16%	311,300	-	-8.83%	-	-
09/10	2,290	2,302	2,253	2,268	-1.95%	347,500	-	-7.32%	-	-
09/09	2,312	2,337	2,292	2,313	-1.03%	258,000	-	-6.28%	-	-
09/08	2,357	2,383	2,332	2,337	-0.85%	214,500	-	-5.88%	-	-
09/07	2,424	2,455	2,357	2,357	-3.04%	277,000	-	-5.61%	-	-
09/04	2,360	2,433	2,345	2,431	+4.74%	308,700	-	-3.22%	-	-
09/03	2,372	2,379	2,317	2,321	-2.27%	429,000	-	-7.9%	-	-
09/02	2,420	2,438	2,373	2,375	-3.42%	344,200	-	-6.16%	-	-
09/01	2,500	2,510	2,448	2,459	-2.11%	293,800	-	-3.11%	-	-
08/31	2,499	2,530	2,481	2,512	+0.48%	241,000	-	-1.26%	-	-
08/28	2,498	2,573	2,496	2,500	+1.58%	328,700	-	-1.73%	-	-
08/27	2,431	2,498	2,414	2,461	+2.12%	283,200	-	-3.38%	-	-
08/26	2,447	2,472	2,399	2,410	-0.17%	249,500	-	-5.49%	-	-
08/25	2,454	2,470	2,410	2,414	-1.59%	173,400	-	-5.56%	-	-
08/24	2,427	2,478	2,427	2,453	+2.08%	183,200	-	-4.14%	-	-
08/21	2,420	2,420	2,369	2,403	-0.7%	260,300	-	-6.28%	-	-
08/20	2,400	2,438	2,384	2,420	+1.72%	259,100	-	-5.95%	-	-
08/19	2,484	2,484	2,361	2,379	-5.52%	583,400	-	-7.75%	-	-
08/18	2,507	2,579	2,498	2,518	-0.67%	293,100	-	-2.59%	-	-
08/17	2,561	2,585	2,517	2,535	-2.39%	324,700	-	-1.93%	-	-
08/14	2,547	2,626	2,507	2,597	+3.14%	339,400	-	+0.46%	-	-
08/13	2,559	2,579	2,516	2,518	-2.7%	270,400	-	-2.48%	-	-
08/12	2,555	2,637	2,543	2,588	+0.78%	322,800	-	+0.08%	-	-
08/10	2,535	2,611	2,525	2,568	+2.68%	429,700	-	-0.77%	-	-
08/07	2,549	2,549	2,458	2,501	-1.73%	415,900	-	-3.44%	-	-
08/06	2,727	2,746	2,496	2,545	-8.26%	995,000	-	-1.74%	-	-
08/05	2,715	2,818	2,693	2,774	+2.74%	326,400	-	+7.35%	-	-
08/04	2,673	2,775	2,668	2,700	+0.82%	334,000	-	+5.18%	-	-
08/03	2,708	2,727	2,633	2,678	-1.87%	305,000	-	+4.81%	-	-
07/31	2,618	2,767	2,591	2,729	+3.1%	418,600	-	+7.44%	-	-
07/30	2,554	2,650	2,554	2,647	+1.96%	260,000	-	+4.83%	-	-
07/29	2,604	2,632	2,552	2,596	+1.64%	216,600	-	+3.3%	-	-
07/28	2,608	2,616	2,538	2,554	-2%	162,900	-	+1.96%	-	-
07/27	2,568	2,615	2,564	2,606	+3.49%	372,400	-	+4.16%	-	-
07/24	2,550	2,550	2,496	2,518	-1.49%	187,100	-	+0.92%	-	-
07/23	2,512	2,570	2,506	2,556	+0.99%	181,600	-	+2.57%	-	-
07/22	2,576	2,621	2,531	2,531	-1.44%	414,500	-	+1.57%	-	-
07/21	2,519	2,579	2,506	2,568	+2.88%	350,800	-	+3.22%	-	-
07/17	2,548	2,567	2,453	2,496	-2.8%	285,200	-	+0.48%	-	-
07/16	2,600	2,652	2,558	2,568	-2.62%	220,900	-	+3.55%	-	-
07/15	2,580	2,645	2,564	2,637	+2.53%	260,200	-	+6.59%	-	-
07/14	2,567	2,577	2,540	2,572	+1.7%	281,200	-	+4.13%	-	-
07/13	2,526	2,595	2,511	2,529	+0.12%	196,000	-	+2.31%	-	-
07/10	2,511	2,545	2,485	2,526	+0.52%	334,400	-	+2.06%	-	-
07/09	2,504	2,540	2,436	2,513	-0.87%	378,600	-	+1.37%	-	-
07/08	2,609	2,610	2,510	2,535	-2.84%	352,000	-	+2.34%	-	-
07/07	2,620	2,647	2,602	2,609	-1.25%	180,200	-	+5.33%	-	-
07/06	2,619	2,740	2,610	2,642	+1.23%	303,700	-	+6.62%	-	-
07/03	2,526	2,634	2,520	2,610	+3.78%	390,800	-	+5.67%	-	-
07/02	2,436	2,518	2,420	2,515	+5.41%	376,400	-	+2.15%	-	-
07/01	2,319	2,420	2,311	2,386	+0.97%	410,400	-	-2.97%	-	-
06/30	2,390	2,416	2,351	2,363	-1.01%	370,000	-	-4.18%	-	-
06/29	2,409	2,430	2,315	2,387	+3.38%	511,900	-	-3.59%	-	-
06/26	2,333	2,336	2,278	2,309	-2.16%	302,800	-	-7.05%	-	-
06/25	2,379	2,389	2,324	2,360	+1.16%	208,600	-	-5.45%	-	-
06/24	2,428	2,454	2,323	2,333	-3.24%	451,700	-	-6.83%	-	-
06/23	2,469	2,470	2,406	2,411	-2.35%	257,100	-	-3.98%	-	-
06/22	2,472	2,497	2,436	2,469	+1.65%	222,100	-	-2.02%	-	-
06/19	2,434	2,437	2,388	2,429	-0.9%	357,300	-	-4.03%	-	-
06/18	2,512	2,559	2,447	2,451	-4.33%	350,700	-	-3.58%	-	-
06/17	2,428	2,626	2,427	2,562	+5.65%	478,100	-	-0.43%	-	-
06/16	2,494	2,529	2,425	2,425	-1.5%	718,900	-	-7.69%	-	-
06/15	2,386	2,488	2,385	2,462	+3.19%	729,100	-	-8.31%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2020年 3月期	2,769 12/20	1,359 3/19	2,660,800 12/19	418億8943万	205億7118万	+11.72% 4/17	-34.12% 3/19
2021年 3月期	5,350 2/18	1,645 4/2	703,900 1/28	816億9216万	249億233万	+33.92% 6/17	-16.89% 11/2
2022年 3月期	10,270 11/22	2,473 3/16	2,918,800 3/15	1596億6919万	384億5573万	+26.2% 4/8	-29.04% 1/17
2023年 3月期	4,820 11/17	1,660 5/26	1,491,800 7/6	778億6515万	267億8548万	+27.02% 11/2	-36.93% 5/12
2024年 3月期	4,430 3/29	2,014 10/24	1,305,300 5/11	717億1547万	325億9839万	+23.3% 2/5	-23.5% 10/19
2025年 3月期	5,350 7/17	2,727 3/11	2,461,600 2/27	866億4910万	442億5316万	+17.43% 2/7	-25.09% 8/5
2026年 3月期	3,975 6/3	2,418 2/6	1,395,100 2/13	645億2929万	392億9403万	+23.07% 4/8	-20.4% 2/6
最新	2,224 2026/11/10		155,700	361億9163万		-1.94% 2,268

年間値上がり率

2020/12/30 vs 2019/12/30: 59%（1.59倍）
2021/12/30 vs 2020/12/30: 76%（1.76倍）
2022/12/30 vs 2021/12/30: -54%（0.46倍）
2023/12/29 vs 2022/12/30: -17%（0.83倍）
2024/12/30 vs 2023/12/29: 12%（1.12倍）
2025/12/30 vs 2024/12/30: 8%（1.08倍）
2026/11/10 vs 2025/12/30: -34%（0.66倍）
過去安値 1,359円（2020/03/19）: 64%（1.64倍）
2,224円（11/10）

SRE HD（2980）の株価チャート

株価

11/10

乖離率

2026/06/15～2026/11/10

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート