- 3569
- 2026/09/24
- 時価
- 2126億円
- PER 予
- 12.29倍
- 2010年以降
- 6.76-24.24倍
（2010-2026年） - PBR
- 1.17倍
- 2010年以降
- 0.56-1.83倍
（2010-2026年） - 配当 予
- 2.31%
- ROE 予
- 9.53%
- ROA 予
- 6.89%
- 資料
- Link
- CSV,JSON
セーレン（3569）の株価チャート
株価
9/24
- 前日 (9/18)
- 3,320
- 始値
- 3,320
- 高値
- 3,330
- 安値
- 3,275
- 終値 -0.9%
- 3,290
- 出来高 -37%
- 122,400
乖離率
- 株価（5日）
移動平均値 - +0.37%
3,278 - 株価（25日）
移動平均値 - -2.32%
3,368 - 出来高（5日）
移動平均値 - -2.95%
126,120
2026/04/27～2026/09/24
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 | ||||||||||
| 09/24 | 3,320 | 3,330 | 3,275 | 3,290 | -0.9% | 122,400 | - | -2.32% | - | - |
| 09/18 | 3,295 | 3,335 | 3,295 | 3,320 | +1.07% | 194,300 | - | -1.66% | - | - |
| 09/17 | 3,265 | 3,300 | 3,265 | 3,285 | +0.61% | 91,900 | - | -2.95% | - | - |
| 09/16 | 3,250 | 3,285 | 3,250 | 3,265 | +1.08% | 98,300 | - | -3.86% | - | - |
| 09/15 | 3,215 | 3,260 | 3,215 | 3,230 | 0% | 123,700 | - | -5.08% | - | - |
| 09/14 | 3,195 | 3,245 | 3,165 | 3,230 | +1.1% | 144,800 | - | -5.31% | - | - |
| 09/11 | 3,185 | 3,220 | 3,165 | 3,195 | -1.69% | 237,800 | - | -6.55% | - | - |
| 09/10 | 3,270 | 3,285 | 3,250 | 3,250 | -1.37% | 147,100 | - | -5.22% | - | - |
| 09/09 | 3,240 | 3,315 | 3,220 | 3,295 | +0.92% | 116,400 | - | -4.05% | - | - |
| 09/08 | 3,390 | 3,395 | 3,265 | 3,265 | -4.53% | 150,200 | - | -5% | - | - |
| 09/07 | 3,405 | 3,435 | 3,395 | 3,420 | +0.44% | 88,500 | - | -0.67% | - | - |
| 09/04 | 3,435 | 3,445 | 3,375 | 3,405 | -0.44% | 146,500 | - | -0.82% | - | - |
| 09/03 | 3,445 | 3,470 | 3,420 | 3,420 | +0.44% | 125,800 | - | -0.12% | - | - |
| 09/02 | 3,495 | 3,520 | 3,405 | 3,405 | -4.08% | 169,900 | - | -0.32% | - | - |
| 09/01 | 3,480 | 3,560 | 3,480 | 3,550 | +1.43% | 177,200 | - | +4.17% | - | - |
| 08/31 | 3,450 | 3,545 | 3,450 | 3,500 | +2.04% | 254,100 | - | +3.06% | - | - |
| 08/28 | 3,430 | 3,480 | 3,425 | 3,430 | -0.58% | 121,600 | - | +1.39% | - | - |
| 08/27 | 3,445 | 3,465 | 3,405 | 3,450 | +0.73% | 120,100 | - | +2.25% | - | - |
| 08/26 | 3,395 | 3,445 | 3,395 | 3,425 | +0.88% | 113,300 | - | +1.81% | - | - |
| 08/25 | 3,445 | 3,445 | 3,395 | 3,395 | -1.45% | 98,600 | - | +1.22% | - | - |
| 08/24 | 3,420 | 3,475 | 3,420 | 3,445 | +1.03% | 135,500 | - | +2.99% | - | - |
| 08/21 | 3,405 | 3,420 | 3,355 | 3,410 | 0% | 103,700 | - | +2.16% | - | - |
| 08/20 | 3,415 | 3,415 | 3,370 | 3,410 | +1.19% | 110,700 | - | +2.34% | - | - |
| 08/19 | 3,480 | 3,500 | 3,365 | 3,370 | -4.53% | 230,100 | - | +1.38% | - | - |
| 08/18 | 3,520 | 3,540 | 3,465 | 3,530 | +0.71% | 199,000 | - | +6.42% | - | - |
| 08/17 | 3,550 | 3,560 | 3,505 | 3,505 | -0.85% | 237,100 | - | +6.08% | - | - |
| 08/14 | 3,550 | 3,560 | 3,490 | 3,535 | -0.7% | 240,500 | - | +7.32% | - | - |
| 08/13 | 3,470 | 3,615 | 3,460 | 3,560 | +3.34% | 618,600 | - | +8.4% | - | - |
| 08/12 | 3,485 | 3,510 | 3,425 | 3,445 | +0.29% | 283,400 | - | +5.16% | - | - |
| 08/10 | 3,445 | 3,485 | 3,435 | 3,435 | +0.15% | 276,800 | - | +4.89% | - | - |
| 08/07 | 3,435 | 3,475 | 3,425 | 3,430 | -0.15% | 151,800 | - | +4.7% | - | - |
| 08/06 | 3,400 | 3,485 | 3,400 | 3,435 | +1.33% | 215,700 | - | +4.85% | - | - |
| 08/05 | 3,395 | 3,450 | 3,370 | 3,390 | +0.89% | 309,700 | - | +3.64% | - | - |
| 08/04 | 3,410 | 3,500 | 3,325 | 3,360 | -1.32% | 376,900 | - | +2.88% | - | - |
| 08/03 | 3,185 | 3,445 | 3,155 | 3,405 | +7.08% | 423,100 | - | +4.32% | - | - |
| 07/31 | 3,215 | 3,225 | 3,145 | 3,180 | +0.16% | 178,700 | - | -2.42% | - | - |
| 07/30 | 3,190 | 3,220 | 3,160 | 3,175 | -1.4% | 133,100 | - | -2.67% | - | - |
| 07/29 | 3,235 | 3,240 | 3,160 | 3,220 | +0.31% | 256,900 | - | -1.53% | - | - |
| 07/28 | 3,205 | 3,235 | 3,190 | 3,210 | -1.08% | 151,400 | - | -2.04% | - | - |
| 07/27 | 3,190 | 3,250 | 3,185 | 3,245 | +2.04% | 123,600 | - | -1.22% | - | - |
| 07/24 | 3,175 | 3,200 | 3,160 | 3,180 | -0.78% | 102,800 | - | -3.46% | - | - |
| 07/23 | 3,185 | 3,220 | 3,165 | 3,205 | +0.31% | 103,900 | - | -2.94% | - | - |
| 07/22 | 3,215 | 3,235 | 3,180 | 3,195 | +0.31% | 103,700 | - | -3.5% | - | - |
| 07/21 | 3,175 | 3,215 | 3,160 | 3,185 | +0.63% | 115,100 | - | -4.04% | - | - |
| 07/17 | 3,240 | 3,245 | 3,140 | 3,165 | -3.06% | 124,900 | - | -4.87% | - | - |
| 07/16 | 3,260 | 3,300 | 3,235 | 3,265 | +0.15% | 144,700 | - | -2.13% | - | - |
| 07/15 | 3,240 | 3,275 | 3,220 | 3,260 | +1.4% | 121,800 | - | -2.4% | - | - |
| 07/14 | 3,210 | 3,235 | 3,175 | 3,215 | +0.47% | 182,300 | - | -3.89% | - | - |
| 07/13 | 3,245 | 3,260 | 3,160 | 3,200 | -0.16% | 177,300 | - | -4.53% | - | - |
| 07/10 | 3,315 | 3,340 | 3,195 | 3,205 | -1.38% | 246,500 | - | -4.61% | - | - |
| 07/09 | 3,315 | 3,335 | 3,245 | 3,250 | -1.37% | 177,100 | - | -3.56% | - | - |
| 07/08 | 3,320 | 3,355 | 3,290 | 3,295 | -1.93% | 174,700 | - | -2.34% | - | - |
| 07/07 | 3,420 | 3,420 | 3,330 | 3,360 | -1.32% | 154,700 | - | -0.56% | - | - |
| 07/06 | 3,470 | 3,480 | 3,385 | 3,405 | -1.45% | 168,800 | - | +0.8% | - | - |
| 07/03 | 3,375 | 3,475 | 3,370 | 3,455 | +0.29% | 163,100 | - | +2.34% | - | - |
| 07/02 | 3,330 | 3,445 | 3,320 | 3,445 | +4.39% | 226,300 | - | +2.26% | - | - |
| 07/01 | 3,315 | 3,335 | 3,265 | 3,300 | +0.61% | 175,900 | - | -1.84% | - | - |
| 06/30 | 3,290 | 3,295 | 3,240 | 3,280 | -0.3% | 147,500 | - | -2.38% | - | - |
| 06/29 | 3,275 | 3,300 | 3,245 | 3,290 | +0.3% | 158,200 | - | -2.03% | - | - |
| 06/26 | 3,285 | 3,295 | 3,240 | 3,280 | +0.31% | 125,400 | - | -2.29% | - | - |
| 06/25 | 3,400 | 3,400 | 3,270 | 3,270 | -2.68% | 163,500 | - | -2.62% | - | - |
| 06/24 | 3,390 | 3,425 | 3,345 | 3,360 | -1.32% | 93,000 | - | +0.09% | - | - |
| 06/23 | 3,435 | 3,455 | 3,405 | 3,405 | -0.44% | 101,700 | - | +1.55% | - | - |
| 06/22 | 3,450 | 3,490 | 3,410 | 3,420 | -0.87% | 120,700 | - | +2.15% | - | - |
| 06/19 | 3,450 | 3,465 | 3,415 | 3,450 | +1.47% | 154,500 | - | +3.23% | - | - |
| 06/18 | 3,420 | 3,430 | 3,390 | 3,400 | -0.58% | 104,500 | - | +1.95% | - | - |
| 06/17 | 3,400 | 3,460 | 3,395 | 3,420 | +0.74% | 148,400 | - | +2.46% | - | - |
| 06/16 | 3,390 | 3,430 | 3,355 | 3,395 | +0.15% | 124,500 | - | +1.8% | - | - |
| 06/15 | 3,405 | 3,435 | 3,380 | 3,390 | 0% | 222,500 | - | +1.68% | - | - |
| 06/12 | 3,405 | 3,450 | 3,365 | 3,390 | +1.19% | 175,600 | - | +1.83% | - | - |
| 06/11 | 3,355 | 3,375 | 3,275 | 3,350 | -1.33% | 181,600 | - | +0.78% | - | - |
| 06/10 | 3,360 | 3,405 | 3,340 | 3,395 | -0.15% | 169,500 | - | +2.29% | - | - |
| 06/09 | 3,440 | 3,505 | 3,390 | 3,400 | +0.29% | 114,700 | - | +2.72% | - | - |
| 06/08 | 3,440 | 3,460 | 3,370 | 3,390 | -1.74% | 186,300 | - | +2.7% | - | - |
| 06/05 | 3,370 | 3,460 | 3,350 | 3,450 | +2.53% | 151,100 | - | +4.77% | - | - |
| 06/04 | 3,405 | 3,415 | 3,350 | 3,365 | -1.17% | 122,300 | - | +2.59% | - | - |
| 06/03 | 3,345 | 3,420 | 3,335 | 3,405 | +1.79% | 201,900 | - | +4.13% | - | - |
| 06/02 | 3,315 | 3,370 | 3,225 | 3,345 | +0.15% | 168,700 | - | +2.54% | - | - |
| 06/01 | 3,300 | 3,345 | 3,300 | 3,340 | +1.37% | 194,400 | - | +2.58% | - | - |
| 05/29 | 3,300 | 3,355 | 3,275 | 3,295 | +1.07% | 192,400 | - | +1.29% | - | - |
| 05/28 | 3,250 | 3,275 | 3,210 | 3,260 | +0.46% | 148,200 | - | +0.28% | - | - |
| 05/27 | 3,235 | 3,280 | 3,210 | 3,245 | -0.15% | 132,300 | - | -0.15% | - | - |
| 05/26 | 3,280 | 3,285 | 3,195 | 3,250 | -0.46% | 171,300 | - | -0.06% | - | - |
| 05/25 | 3,285 | 3,340 | 3,245 | 3,265 | -0.61% | 507,400 | - | +0.4% | - | - |
| 05/22 | 3,290 | 3,315 | 3,260 | 3,285 | +0.92% | 320,400 | - | +0.98% | - | - |
| 05/21 | 3,275 | 3,325 | 3,250 | 3,255 | -0.15% | 197,300 | - | +0.12% | - | - |
| 05/20 | 3,285 | 3,285 | 3,205 | 3,260 | -0.76% | 167,300 | - | +0.31% | - | - |
| 05/19 | 3,300 | 3,345 | 3,275 | 3,285 | +0.92% | 246,700 | - | +1.11% | - | - |
| 05/18 | 3,300 | 3,325 | 3,215 | 3,255 | -0.61% | 170,300 | - | +0.15% | - | - |
| 05/15 | 3,480 | 3,505 | 3,250 | 3,275 | -5.89% | 226,800 | - | +0.86% | - | - |
| 05/14 | 3,395 | 3,505 | 3,330 | 3,480 | +4.19% | 384,600 | - | +7.37% | - | - |
| 05/13 | 3,380 | 3,615 | 3,225 | 3,340 | -1.47% | 619,000 | - | +3.5% | - | - |
| 05/12 | 3,315 | 3,450 | 3,310 | 3,390 | +3.99% | 387,500 | - | +5.31% | - | - |
| 05/11 | 3,300 | 3,345 | 3,240 | 3,260 | 0% | 189,000 | - | +1.56% | - | - |
| 05/08 | 3,235 | 3,260 | 3,195 | 3,260 | +0.77% | 131,100 | - | +1.78% | - | - |
| 05/07 | 3,200 | 3,285 | 3,190 | 3,235 | +2.05% | 153,000 | - | +1.32% | - | - |
| 05/01 | 3,155 | 3,185 | 3,125 | 3,170 | -0.16% | 78,800 | - | -0.6% | - | - |
| 04/30 | 3,155 | 3,185 | 3,125 | 3,175 | -0.16% | 128,500 | - | -0.38% | - | - |
| 04/28 | 3,115 | 3,180 | 3,115 | 3,180 | +1.76% | 146,400 | - | -0.19% | - | - |
| 04/27 | 3,110 | 3,150 | 3,090 | 3,125 | 0% | 120,300 | - | -1.88% | - | - |
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 | |
| 2008年 3月期 | 1,263 4/11 | 571 3/18 | 1,294,700 11/1 | - | - | +17.26% 11/1 | -20.46% 8/17 |
| 2009年 3月期 | 791 5/20 | 371 2/10 2/9 | 427,000 5/21 | - | - | +21.24% 5/20 | -20.39% 10/10 |
| 2010年 3月期 | 678 12/16 12/11 | 422 5/28 | 271,500 7/31 | - | - | +15.88% 8/19 | -11.64% 2/1 |
| 2011年 3月期 | 684 1/12 | 432 3/15 | 356,500 7/6 | 442億941万 | 279億2173万 | +13.07% 1/11 | -22.65% 3/15 |
| 2012年 3月期 | 580 4/1 | 430 8/9 | 137,600 2/29 | 374億8751万 | 277億9246万 | +8.19% 3/2 | -12.02% 8/8 |
| 2013年 3月期 | 636 3/14 | 457 11/15 | 480,500 3/12 | 411億699万 | 295億3757万 | +11.66% 3/13 | -10.21% 7/24 |
| 2014年 3月期 | 875 3/25 1/21 他2件 | 547 4/2 | 671,700 7/18 | 565億5444万 | 353億5460万 | +16.32% 5/15 | -13.06% 6/7 |
| 2015年 3月期 | 1,115 3/19 3/18 他2件 | 785 5/21 | 670,200 10/30 | 720億6651万 | 507億3741万 | +12.03% 5/8 | -7.18% 12/17 |
| 2016年 3月期 | 1,550 11/13 | 1,019 2/12 | 522,800 12/18 | 1001億8215万 | 658億6168万 | +20.95% 5/13 | -14.75% 2/12 |
| 2017年 3月期 | 1,709 3/31 | 906 7/8 | 917,000 5/11 | 1104億5890万 | 585億5808万 | +15.54% 8/1 | -14.75% 6/24 |
| 2018年 3月期 | 2,363 1/23 | 1,459 5/1 | 919,800 5/1 | 1527億2930万 | 943億48万 | +9.87% 8/7 | -11.36% 2/14 |
| 2019年 3月期 | 2,137 4/26 | 1,544 10/30 | 931,200 11/9 | 1381億2210万 | 997億9434万 | +17.47% 7/30 | -12.5% 12/25 |
| 2020年 3月期 | 1,756 4/16 | 1,038 3/17 | 477,300 11/6 | 1134億9668万 | 670億8972万 | +20.25% 11/8 | -23.32% 3/16 |
| 2021年 3月期 | 2,172 3/22 | 1,131 8/7 | 806,400 8/28 | 1403億8427万 | 731億65万 | +21.34% 9/8 | -12.37% 8/7 |
| 2022年 3月期 | 2,584 1/7 | 1,865 9/2 | 1,047,300 10/28 | 1670億1334万 | 1205億4174万 | +9.71% 5/20 | -13.78% 1/27 |
| 2023年 3月期 | 2,688 11/28 | 1,828 6/17 | 521,800 2/9 | 1737億3524万 | 1181億5030万 | +9.61% 11/28 | -8.01% 1/16 |
| 2024年 3月期 | 2,796 3/27 | 2,110 10/24 | 609,900 5/16 | 1807億1567万 | 1363億7699万 | +8.86% 3/27 | -5.73% 10/23 |
| 2025年 3月期 | 2,866 12/24 | 2,044 8/5 | 650,000 9/9 | 1852億4002万 | 1321億1117万 | +12.25% 9/19 | -18.57% 4/7 |
| 2026年 3月期 | 3,665 3/2 | 2,001 4/7 | 541,900 2/27 | 2368億8231万 | 1293億3192万 | +18.06% 8/15 | -8.93% 3/23 |
| 最新 | 3,290 2026/9/24 | 122,400 | 2126億4469万 | -2.32% 3,368 | |||
年間値上がり率
- 1984/12/26 vs 1983/12/21
- 74%（1.74倍）
- 1985/12/28 vs 1984/12/26
- -22%（0.78倍）
- 1986/12/27 vs 1985/12/28
- -10%（0.9倍）
- 1987/12/26 vs 1986/12/27
- 51%（1.51倍）
- 1988/12/24 vs 1987/12/26
- 80%（1.8倍）
- 1989/12/29 vs 1988/12/24
- 199%（2.99倍）
- 1990/12/27 vs 1989/12/29
- 8%（1.08倍）
- 1991/12/27 vs 1990/12/27
- -47%（0.53倍）
- 1992/12/30 vs 1991/12/27
- -36%（0.64倍）
- 1993/12/27 vs 1992/12/30
- -27%（0.73倍）
- 1994/12/30 vs 1993/12/27
- 64%（1.64倍）
- 1995/12/28 vs 1994/12/30
- -33%（0.67倍）
- 1996/12/30 vs 1995/12/28
- -17%（0.83倍）
- 1997/12/30 vs 1996/12/30
- -61%（0.39倍）
- 1998/12/30 vs 1997/12/30
- 65%（1.65倍）
- 1999/12/30 vs 1998/12/30
- -30%（0.7倍）
- 2000/12/29 vs 1999/12/30
- 2%（1.02倍）
- 2001/12/27 vs 2000/12/29
- -4%（0.96倍）
- 2002/12/30 vs 2001/12/27
- 46%（1.46倍）
- 2003/12/30 vs 2002/12/30
- 65%（1.65倍）
- 2004/12/30 vs 2003/12/30
- 16%（1.16倍）
- 2005/12/30 vs 2004/12/30
- 152%（2.52倍）
- 2006/12/29 vs 2005/12/30
- -25%（0.75倍）
- 2007/12/28 vs 2006/12/29
- -40%（0.6倍）
- 2008/12/30 vs 2007/12/28
- -53%（0.47倍）
- 2009/12/30 vs 2008/12/30
- 58%（1.58倍）
- 2010/12/30 vs 2009/12/30
- -10%（0.9倍）
- 2011/12/30 vs 2010/12/30
- -22%（0.78倍）
- 2012/12/28 vs 2011/12/30
- 19%（1.19倍）
- 2013/12/30 vs 2012/12/28
- 56%（1.56倍）
- 2014/12/30 vs 2013/12/30
- 12%（1.12倍）
- 2015/12/30 vs 2014/12/30
- 40%（1.4倍）
- 2016/12/30 vs 2015/12/30
- 9%（1.09倍）
- 2017/12/29 vs 2016/12/30
- 54%（1.54倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- -12%（0.88倍）
- 2020/12/30 vs 2019/12/30
- -1%（0.99倍）
- 2021/12/30 vs 2020/12/30
- 61%（1.61倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- 2%（1.02倍）
- 2024/12/30 vs 2023/12/29
- 13%（1.13倍）
- 2025/12/30 vs 2024/12/30
- 9%（1.09倍）
- 2026/09/24 vs 2025/12/30
- 8%（1.08倍）
- 過去安値
160円（1983/01/26） - 1956%（20.56倍）
3,290円（9/24）
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。
