セブン&アイHD（3382）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

株価

10/6

前日 (10/5): 1,980
始値: 1,984
高値: 1,988
安値: 1,967
終値 -0.25%: 1,975
出来高 +13.49%: 7,151,600

乖離率

株価（5日） 移動平均値: -0.6%
1,987
株価（25日） 移動平均値: -2.23%
2,020
出来高（5日） 移動平均値: -4.27%
7,470,940

2026/05/13～2026/10/06

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
10/06	1,984	1,988	1,967	1,975	-0.25%	7,151,600	-	-2.23%	-	-
10/05	1,976	1,986	1,963	1,980	+0.1%	6,301,300	-	-2.03%	-	-
10/02	1,987	1,990	1,971	1,978	-1.1%	7,400,000	-	-2.22%	-	-
10/01	1,991	2,003	1,962	2,000	-0.2%	7,323,800	-	-1.23%	-	-
09/30	1,982	2,011	1,965	2,004	+1.31%	9,178,000	-	-1.13%	-	-
09/29	1,996	2,002	1,975	1,978	-1.1%	9,714,800	-	-2.47%	-	-
09/28	2,002	2,010	1,992	2,000	-0.3%	8,898,400	-	-1.48%	-	-
09/25	2,001	2,017	1,995	2,006	+0.3%	8,585,600	-	-1.23%	-	-
09/24	2,007	2,021	1,997	2,000	-0.99%	7,923,600	-	-1.57%	-	-
09/18	2,049	2,050	2,019	2,020	-1.7%	10,360,800	-	-0.69%	-	-
09/17	2,040	2,064	2,036	2,055	+1.13%	5,058,100	-	+0.93%	-	-
09/16	2,047	2,063	2,031	2,032	-0.39%	5,997,100	-	-0.2%	-	-
09/15	2,065	2,071	2,027	2,040	+0.1%	7,360,200	-	+0.15%	-	-
09/14	2,028	2,048	2,010	2,038	+1.49%	6,602,100	-	-0.05%	-	-
09/11	1,966	2,013	1,966	2,008	-0.4%	8,558,800	-	-1.62%	-	-
09/10	2,016	2,028	2,002	2,016	-0.64%	7,172,100	-	-1.32%	-	-
09/09	2,043	2,059	2,022	2,029	-1.5%	7,895,400	-	-0.64%	-	-
09/08	2,039	2,063	2,031	2,060	+0.98%	5,347,900	-	+0.88%	-	-
09/07	2,059	2,063	2,027	2,040	-1.02%	6,438,900	-	-0.15%	-	-
09/04	2,072	2,072	2,047	2,061	+0.05%	10,377,300	-	+0.78%	-	-
09/03	2,055	2,079	2,045	2,060	+0.64%	7,213,300	-	+0.39%	-	-
09/02	2,049	2,049	2,028	2,047	+0.64%	7,485,100	-	-0.63%	-	-
09/01	2,026	2,057	2,019	2,034	+0.39%	7,932,300	-	-1.6%	-	-
08/31	2,008	2,026	1,990	2,026	+1.2%	10,164,200	-	-2.17%	-	-
08/28	1,963	2,002	1,958	2,002	-0.55%	34,333,700	-	-3.52%	-	-
08/27	2,014	2,034	2,006	2,013	-0.54%	8,100,500	-	-3.17%	-	-
08/26	2,034	2,046	2,024	2,024	-0.44%	6,478,900	-	-2.79%	-	-
08/25	2,050	2,059	2,032	2,033	-0.59%	7,202,100	-	-2.45%	-	-
08/24	2,050	2,059	2,032	2,045	+0.69%	7,393,700	-	-1.97%	-	-
08/21	2,023	2,051	2,015	2,031	-0.1%	8,752,900	-	-2.54%	-	-
08/20	2,054	2,073	2,030	2,033	+0.15%	9,367,600	-	-2.31%	-	-
08/19	2,054	2,054	2,009	2,030	-0.1%	7,438,200	-	-2.4%	-	-
08/18	2,020	2,041	2,004	2,032	-0.73%	6,780,000	-	-2.26%	-	-
08/17	2,067	2,077	2,042	2,047	-1.16%	5,700,900	-	-1.54%	-	-
08/14	2,071	2,084	2,051	2,071	+1.07%	7,849,200	-	-0.34%	-	-
08/13	2,065	2,069	2,039	2,049	-0.58%	6,532,300	-	-1.3%	-	-
08/12	2,080	2,094	2,053	2,061	-1.2%	7,786,600	-	-0.77%	-	-
08/10	2,106	2,107	2,074	2,086	-0.57%	6,533,800	-	+0.38%	-	-
08/07	2,066	2,108	2,058	2,098	+2.24%	7,262,000	-	+1.11%	-	-
08/06	2,018	2,056	2,001	2,052	+3.12%	8,762,200	-	-0.92%	-	-
08/05	2,020	2,032	1,986	1,990	-2.07%	8,599,200	-	-3.73%	-	-
08/04	2,066	2,066	2,029	2,032	-1.88%	8,572,700	-	-1.65%	-	-
08/03	2,127	2,127	2,039	2,071	-1.8%	9,514,100	-	+0.39%	-	-
07/31	2,134	2,163	2,098	2,109	-5.55%	9,083,900	-	+2.58%	-	-
07/30	2,240	2,263	2,178	2,233	-1.02%	10,953,300	-	+9.03%	-	-
07/29	2,206	2,267	2,183	2,256	+2.27%	13,928,500	-	+10.86%	-	-
07/28	2,160	2,219	2,133	2,206	+3.33%	11,441,200	-	+9.21%	-	-
07/27	2,104	2,156	2,096	2,135	-0.51%	9,608,000	-	+6.43%	-	-
07/24	2,072	2,158	2,067	2,146	+3.17%	10,268,100	-	+7.41%	-	-
07/23	2,023	2,080	2,020	2,080	-0.57%	9,663,000	-	+4.52%	-	-
07/22	2,049	2,092	2,032	2,092	+0.87%	8,270,500	-	+5.39%	-	-
07/21	2,070	2,099	2,056	2,074	-0.29%	8,623,500	-	+4.91%	-	-
07/17	2,062	2,108	2,062	2,080	+3.64%	11,474,600	-	+5.48%	-	-
07/16	1,958	2,015	1,946	2,007	+2.19%	9,211,500	-	+2.03%	-	-
07/15	1,995	2,003	1,960	1,964	-1.55%	10,098,600	-	0%	-	-
07/14	2,020	2,035	1,992	1,995	-0.89%	8,144,200	-	+1.63%	-	-
07/13	2,050	2,050	1,986	2,013	-0.45%	12,436,400	-	+2.76%	-	-
07/10	1,989	2,026	1,950	2,022	-0.34%	17,044,300	-	+3.43%	-	-
07/09	2,001	2,042	1,996	2,029	-0.05%	9,651,200	-	+4.1%	-	-
07/08	2,057	2,066	2,023	2,030	-1.31%	8,628,000	-	+4.53%	-	-
07/07	2,065	2,090	2,049	2,057	-1.25%	7,727,600	-	+6.25%	-	-
07/06	2,050	2,087	2,034	2,083	+2.92%	5,721,500	-	+8.04%	-	-
07/03	2,050	2,052	2,024	2,024	+1.2%	5,696,900	-	+5.53%	-	-
07/02	1,980	2,012	1,967	2,000	+2.67%	6,744,100	-	+4.6%	-	-
07/01	1,946	1,962	1,920	1,948	-0.46%	5,519,200	-	+2.26%	-	-
06/30	1,964	1,976	1,934	1,957	+0.15%	7,083,200	-	+2.95%	-	-
06/29	1,910	1,967	1,909	1,954	+2.63%	6,817,100	-	+3.06%	-	-
06/26	1,916	1,927	1,886	1,904	-0.37%	4,593,800	-	+0.69%	-	-
06/25	1,915	1,938	1,905	1,911	+0.05%	4,923,100	-	+1.16%	-	-
06/24	1,899	1,938	1,873	1,910	+2.19%	6,684,900	-	+1.11%	-	-
06/23	1,851	1,887	1,838	1,869	-0.43%	6,597,000	-	-1.11%	-	-
06/22	1,921	1,930	1,861	1,877	-2.95%	5,996,700	-	-0.85%	-	-
06/19	1,925	1,939	1,898	1,934	-0.62%	12,948,800	-	+2.17%	-	-
06/18	1,925	1,949	1,901	1,946	+0.67%	5,219,200	-	+2.91%	-	-
06/17	1,928	1,945	1,911	1,933	+1.05%	5,024,900	-	+2.44%	-	-
06/16	1,901	1,913	1,876	1,913	-1.39%	7,152,100	-	+1.54%	-	-
06/15	1,921	1,966	1,920	1,940	-0.31%	4,164,600	-	+3.03%	-	-
06/12	1,940	1,957	1,917	1,946	+0.21%	8,592,700	-	+3.46%	-	-
06/11	1,922	1,945	1,903	1,942	+0.05%	10,081,700	-	+3.3%	-	-
06/10	1,919	1,947	1,907	1,941	+2.21%	5,671,600	-	+3.35%	-	-
06/09	1,899	1,916	1,882	1,899	-0.89%	6,601,100	-	+1.17%	-	-
06/08	1,870	1,917	1,870	1,916	+2.79%	7,130,300	-	+2.13%	-	-
06/05	1,869	1,886	1,854	1,864	+0.81%	3,516,900	-	-0.64%	-	-
06/04	1,885	1,886	1,840	1,849	-2.07%	5,200,400	-	-1.44%	-	-
06/03	1,837	1,892	1,823	1,888	+1.78%	5,708,800	-	+0.48%	-	-
06/02	1,840	1,875	1,815	1,855	+1.15%	11,419,900	-	-1.38%	-	-
06/01	1,869	1,869	1,811	1,834	-1.4%	6,022,400	-	-2.76%	-	-
05/29	1,839	1,883	1,821	1,860	+1.31%	21,111,700	-	-1.74%	-	-
05/28	1,854	1,883	1,828	1,836	0%	7,346,200	-	-3.37%	-	-
05/27	1,821	1,840	1,812	1,836	-0.16%	6,142,800	-	-3.82%	-	-
05/26	1,835	1,846	1,820	1,839	+0.05%	6,208,700	-	-4.02%	-	-
05/25	1,845	1,872	1,816	1,838	-1.24%	7,363,100	-	-4.42%	-	-
05/22	1,879	1,886	1,858	1,861	-1.79%	5,451,700	-	-3.48%	-	-
05/21	1,904	1,914	1,888	1,895	-2.52%	5,721,800	-	-2.02%	-	-
05/20	1,979	1,996	1,928	1,944	-0.15%	8,649,500	-	+0.26%	-	-
05/19	1,915	1,962	1,906	1,947	+3.62%	9,084,900	-	+0.1%	-	-
05/18	1,875	1,905	1,862	1,879	+0.86%	6,272,800	-	-3.89%	-	-
05/15	1,838	1,866	1,819	1,863	+0.65%	7,217,500	-	-5.38%	-	-
05/14	1,890	1,890	1,848	1,851	-1.23%	7,243,600	-	-6.61%	-	-
05/13	1,898	1,906	1,874	1,874	-0.27%	6,455,400	-	-6.11%	-	-

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
2009年 2月期	1,183 3,550 8/5	654 1,962 2/26	48,046,500 16,015,500 4/11	-	-	+18.86% 4/18	-27.02% 10/10
2010年 2月期	822 2,465 5/20	610 1,831 12/18	36,155,100 12,051,700 6/12	-	-	+12.54% 4/2	-8.62% 7/9
2011年 2月期	823 2,468 4/15	616 1,848 11/1	29,319,600 9,773,200 4/9	2兆2370億	1兆6751億	+13.57% 4/9	-15.94% 3/15
2012年 2月期	776 2,328 3/1	585 1,755 3/15	27,001,800 9,000,600 3/16	2兆1101億	1兆5908億	+8.15% 10/5	-9.88% 8/9
2013年 2月期	955 2,866 2/1	741 2,222 3/1	23,671,500 7,890,500 1/28	2兆5978億	2兆141億	+9.27% 1/28	-8.71% 9/7
2014年 2月期	1,495 4,485 1/8	893 2,680 3/1	29,087,100 9,695,700 4/5	3兆9756億	2兆4292億	+21.97% 4/11	-11.38% 6/13
2015年 2月期	1,547 4,642 2/27	1,204 3,611 3/25	21,001,800 7,000,600 11/4	4兆1148億	3兆2009億	+10.12% 11/13	-7.4% 10/17
2016年 2月期	1,999 5,998 8/6	1,457 4,370 2/23	19,366,500 6,455,500 3/13	5兆3168億	3兆8737億	+7.32% 10/2	-13.02% 2/12
2017年 2月期	1,676 5,028 3/29	1,350 4,051 7/8	37,382,700 12,460,900 4/7	4兆4570億	3兆5909億	+7.32% 1/13	-8.06% 6/24
2018年 2月期	1,630 4,890 5/10 4,891 5/9	1,411 4,234 9/6	22,796,700 7,598,900 4/7	4兆3347億	3兆7531億	+6.09% 10/20	-4.56% 2/6
2019年 2月期	1,734 5,203 10/5	1,425 4,275 3/2	15,819,600 5,273,200 11/30	4兆6121億	3兆7895億	+10.02% 9/19	-10.01% 3/25
2020年 2月期	1,639 4,916 3/1	1,191 3,573 6/4	19,650,900 6,550,300 10/11	4兆3577億	3兆1672億	+8.46% 9/17	-16.99% 3/16
2021年 2月期	1,458 4,373 2/16	979 2,938 8/3	23,271,000 7,757,000 8/3	3兆8764億	2兆6043億	+10.71% 1/8	-10.81% 8/3
2022年 2月期	2,028 6,083 2/1	1,365 4,095 3/2	15,724,200 5,241,400 2/1	5兆3922億	3兆6299億	+12.51% 2/3	-6.67% 11/30
2023年 2月期	2,068 6,203 1/27	1,680 5,041 6/17	23,301,300 7,767,100 4/8	5兆4985億	4兆4685億	+8.78% 1/13	-9.18% 10/11
2024年 2月期	2,245 2/29	1,721 5,162 10/24	25,599,900 8,533,300 7/14	5兆9115億	4兆5758億	+9.32% 2/29	-9.63% 10/17
2025年 2月期	2,703 11/20	1,600 8/5	103,637,700 8/20	7兆401億	4兆1672億	+21.76% 8/19	-14.99% 3/5
2026年 2月期	2,417 2/13	1,826 4/7	65,656,600 3/6	6兆2952億	4兆7559億	+11.53% 5/12	-13.61% 4/7
最新	1,975 2026/10/6		7,151,600	5兆1439億		-2.23% 2,020

年間値上がり率

2006/12/29 vs 2005/12/30: -27%（0.73倍）
2007/12/28 vs 2006/12/29: -12%（0.88倍）
2008/12/30 vs 2007/12/28: -6%（0.94倍）
2009/12/30 vs 2008/12/30: -38%（0.62倍）
2010/12/30 vs 2009/12/30: 14%（1.14倍）
2011/12/30 vs 2010/12/30: -1%（0.99倍）
2012/12/28 vs 2011/12/30: 14%（1.14倍）
2013/12/30 vs 2012/12/28: 72%（1.72倍）
2014/12/30 vs 2013/12/30: 4%（1.04倍）
2015/12/30 vs 2014/12/30: 27%（1.27倍）
2016/12/30 vs 2015/12/30: -20%（0.8倍）
2017/12/29 vs 2016/12/30: 5%（1.05倍）
2018/12/28 vs 2017/12/29: 2%（1.02倍）
2019/12/30 vs 2018/12/28: -16%（0.84倍）
2020/12/30 vs 2019/12/30: -9%（0.91倍）
2021/12/30 vs 2020/12/30: 38%（1.38倍）
2022/12/30 vs 2021/12/30: 12%（1.12倍）
2023/12/29 vs 2022/12/30: -1%（0.99倍）
2024/12/30 vs 2023/12/29: 33%（1.33倍）
2025/12/30 vs 2024/12/30: -9%（0.91倍）
2026/10/06 vs 2025/12/30: -12%（0.88倍）
過去安値 585円（2011/03/15）: 238%（3.38倍）
1,975円（10/6）

セブン&アイHD（3382）の株価チャート

株価

10/6

乖離率

2026/05/13～2026/10/06

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