日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
05/26	2,333	2,347	2,320	2,333	+0.09%	85,100	1507億9029万	+2.87%
05/23	2,333	2,338	2,311	2,331	+0.78%	158,600	1506億6102万	+3%
05/22	2,319	2,325	2,296	2,313	-0.86%	139,300	1494億9762万	+2.48%
05/21	2,327	2,346	2,301	2,333	-0.26%	172,600	1507億9029万	+3.6%
05/20	2,345	2,347	2,318	2,339	-0.26%	112,300	1511億7809万	+4.19%
05/19	2,368	2,391	2,326	2,345	-0.26%	124,400	1515億6589万	+4.69%
05/16	2,317	2,377	2,305	2,351	+1.47%	238,500	1519億5370万	+5.38%
05/15	15:00 役員人事に関するお知らせ
05/15	15:00 2025年3月期決算短信〔日本基準〕(連結)
05/15	2,345	2,353	2,301	2,317	-0.94%	155,900	1497億5615万	+4.23%
05/14	2,323	2,345	2,316	2,339	+1.26%	147,400	1511億7809万	+5.74%
05/13	2,310	2,316	2,295	2,310	+0.83%	70,600	1493億372万	+4.67%
05/12	2,278	2,295	2,270	2,291	+1.82%	101,500	1480億7568万	+3.71%
05/09	2,245	2,259	2,223	2,250	+1.53%	81,500	1454億2570万	+1.67%
05/08	2,211	2,230	2,190	2,216	+0.27%	99,300	1432億2815万	-0.18%
05/07	2,213	2,231	2,193	2,210	+0.09%	76,000	1428億4035万	-0.85%
05/02	2,214	2,224	2,193	2,208	-0.27%	81,100	1427億1109万	-1.52%
05/01	2,223	2,232	2,201	2,214	-0.36%	66,600	1430億9889万	-1.91%
04/30	2,240	2,240	2,192	2,222	-0.13%	128,000	1436億1596万	-2.24%
04/28	2,240	2,275	2,219	2,225	-2.24%	102,900	1438億986万	-2.75%
04/25	2,287	2,312	2,276	2,276	+0.75%	95,300	1471億617万	-1.17%
04/24	2,280	2,315	2,259	2,259	+0.13%	92,500	1460億740万	-2.5%
04/23	2,250	2,271	2,249	2,256	+2.55%	114,900	1458億1350万	-3.22%
04/22	2,152	2,210	2,140	2,200	+1.2%	112,400	1421億9402万	-6.18%
04/21	2,194	2,195	2,157	2,174	-1.5%	77,600	1405億1354万	-7.88%
04/18	2,192	2,208	2,186	2,207	+1.15%	63,300	1426億4645万	-7.03%
04/17	2,188	2,220	2,162	2,182	-1.31%	104,000	1410億3061万	-8.59%
04/16	2,189	2,217	2,179	2,211	+1.01%	99,800	1429億499万	-7.95%
04/15	2,182	2,215	2,181	2,189	+1.02%	68,700	1414億8305万	-9.4%
04/14	2,200	2,219	2,167	2,167	+0.05%	87,500	1400億6111万	-10.93%
04/11	2,129	2,166	2,095	2,166	-2.48%	103,200	1399億9647万	-11.59%
04/10	2,257	2,258	2,199	2,221	+5.41%	100,800	1435億5132万	-10.04%
04/09	2,101	2,130	2,074	2,107	-2.05%	151,400	1361億8309万	-15.21%
04/08	2,142	2,192	2,133	2,151	+4.47%	138,300	1390億2697万	-14.2%
04/07	2,025	2,105	2,001	2,059	-6.75%	214,800	1330億8067万	-18.55%
04/04	2,260	2,279	2,172	2,208	-5.92%	257,200	1427億1109万	-13.48%
04/03	2,283	2,359	2,281	2,347	-2.21%	132,200	1516億9516万	-8.71%
04/02	2,417	2,429	2,399	2,400	-0.54%	112,000	1551億2075万	-7.08%
04/01	2,455	2,459	2,413	2,413	-1.51%	139,200	1559億6098万	-6.98%
03/31	2,502	2,504	2,450	2,450	-3.88%	109,900	1583億5243万	-5.91%
03/28	2,545	2,553	2,523	2,549	-1.35%	124,900	1647億5116万	-2.41%
03/27	2,573	2,584	2,556	2,584	-0.62%	137,600	1670億1334万	-1.26%
03/26	2,604	2,615	2,592	2,600	+0.12%	102,000	1680億4747万	-0.84%
03/25	2,594	2,610	2,586	2,597	-0.23%	72,700	1678億5357万	-1.1%
03/24	2,623	2,623	2,577	2,603	-0.76%	118,700	1682億4138万	-1.1%
03/21	2,616	2,656	2,616	2,623	+0.88%	108,000	1695億3405万	-0.57%
03/19	2,581	2,634	2,581	2,600	-0.23%	120,000	1680億4747万	-1.59%
03/18	2,621	2,641	2,606	2,606	+1.16%	119,200	1684億3528万	-1.55%
03/17	2,540	2,587	2,540	2,576	+1.66%	235,600	1664億9627万	-2.9%
03/14	2,514	2,561	2,514	2,534	-0.28%	231,700	1637億8165万	-4.63%
03/13	2,543	2,565	2,536	2,541	-0.66%	97,700	1642億3409万	-4.47%
03/12	2,539	2,562	2,535	2,558	+0.2%	103,400	1653億3286万	-3.8%
03/11	2,570	2,582	2,534	2,553	-1.96%	106,700	1650億969万	-3.99%
03/10	2,626	2,632	2,598	2,604	-0.31%	50,700	1683億601万	-2.25%
03/07	2,600	2,622	2,575	2,612	-0.76%	80,100	1688億2308万	-2.1%
03/06	2,668	2,668	2,621	2,632	+0.15%	84,600	1701億1575万	-1.5%
03/05	2,646	2,656	2,603	2,628	-0.3%	133,200	1698億5722万	-1.79%
03/04	2,680	2,698	2,632	2,636	-2.26%	71,400	1703億7429万	-1.61%
03/03	2,669	2,716	2,669	2,697	+1.39%	69,500	1743億1694万	+0.56%
02/28	2,649	2,670	2,638	2,660	-0.08%	115,600	1719億2549万	-0.82%
02/27	2,636	2,668	2,631	2,662	+0.64%	63,200	1720億5476万	-0.86%
02/26	2,685	2,697	2,641	2,645	-1.49%	105,400	1709億5599万	-1.6%
02/25	2,680	2,712	2,674	2,685	+0.67%	135,500	1735億4133万	-0.19%
02/21	2,621	2,667	2,613	2,667	+0.95%	127,700	1723億7793万	-0.86%
02/20	2,674	2,679	2,642	2,642	-1.05%	62,300	1707億6209万	-1.86%
02/19	2,690	2,696	2,663	2,670	-1.4%	106,100	1725億7183万	-0.96%
02/18	2,699	2,733	2,694	2,708	-0.04%	142,800	1750億2791万	+0.37%
02/17	2,767	2,767	2,698	2,709	-1.06%	72,200	1750億9254万	+0.37%
02/14	2,800	2,813	2,736	2,738	-1.01%	138,300	1769億6692万	+1.37%
02/13	2,747	2,785	2,728	2,766	+1.99%	120,500	1787億7666万	+2.37%
02/12	2,771	2,785	2,712	2,712	-0.55%	132,600	1752億8644万	+0.33%
02/10	2,749	2,758	2,713	2,727	-0.87%	110,400	1762億5595万	+0.78%
02/07	2,722	2,773	2,679	2,751	+2.73%	340,900	1778億716万	+1.59%
02/06	15:00 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/06	15:00 業績予想の修正及び配当予想の修正(増配)に関するお知らせ
02/06	2,629	2,693	2,577	2,678	+2.41%	274,800	1730億8890万	-1.25%
02/05	14:35 本日の一部報道について
02/05	2,539	2,625	2,523	2,615	+3.4%	492,100	1690億1698万	-3.82%
02/04	2,532	2,592	2,508	2,529	-0.98%	274,300	1634億5849万	-7.19%
02/03	16:00 自己株式取得状況および取得終了に関するお知らせ
02/03	2,681	2,681	2,554	2,554	-4.84%	227,900	1650億7433万	-6.69%
01/31	2,697	2,697	2,658	2,684	-0.48%	152,500	1734億7670万	-2.29%
01/30	2,710	2,714	2,689	2,697	-0.77%	75,800	1743億1694万	-2%
01/29	2,724	2,730	2,713	2,718	+0.18%	86,000	1756億7424万	-1.38%
01/28	2,695	2,731	2,695	2,713	+0.18%	163,300	1753億5108万	-1.67%
01/27	2,696	2,722	2,675	2,708	-0.07%	184,700	1750億2791万	-1.92%
01/24	2,721	2,732	2,706	2,710	-0.04%	147,200	1751億5718万	-1.99%
01/23	2,696	2,715	2,683	2,711	-0.26%	121,100	1752億2181万	-2.06%
01/22	2,721	2,742	2,696	2,718	-0.69%	160,900	1756億7424万	-1.95%
01/21	2,729	2,737	2,719	2,737	+1.22%	67,800	1769億228万	-1.4%
01/20	2,680	2,711	2,676	2,704	+0.52%	101,600	1747億6937万	-2.73%
01/17	2,680	2,699	2,667	2,690	-1.03%	110,300	1738億6450万	-3.41%
01/16	2,733	2,745	2,711	2,718	-0.77%	100,300	1756億7424万	-2.58%
01/15	2,716	2,749	2,711	2,739	+0.48%	113,000	1770億3155万	-1.97%
01/14	2,725	2,747	2,712	2,726	-0.11%	112,000	1761億9131万	-2.47%
01/10	2,730	2,733	2,713	2,729	-0.51%	72,000	1763億8521万	-2.47%
01/09	2,761	2,765	2,735	2,743	-0.87%	109,400	1772億9009万	-2.04%
01/08	2,780	2,783	2,753	2,767	-1.04%	114,200	1788億4129万	-1.21%
01/07	2,817	2,820	2,763	2,796	+0.72%	138,800	1807億1567万	-0.14%
01/06	16:00 自己株式取得状況に関するお知らせ
01/06	2,801	2,802	2,764	2,776	-0.89%	123,100	1794億2300万	-0.72%
2024
12/30	2,826	2,826	2,787	2,801	-0.92%	133,300	1810億3884万	+0.21%
12/27	2,863	2,863	2,812	2,827	-1.29%	96,900	1827億1931万	+1.25%
12/26	2,805	2,864	2,795	2,864	+3.39%	139,000	1851億1076万	+2.69%
12/25	2,850	2,860	2,748	2,770	-1.88%	72,600	1790億3519万	-0.5%
12/24	2,815	2,866	2,814	2,823	+0.21%	105,200	1824億6078万	+1.47%
12/23	2,810	2,827	2,807	2,817	+0.75%	87,100	1820億7298万	+1.37%

3569 セーレン

IR情報

2024/12/23～2025/05/26

IR情報＆株価推移

開示資料

決算

株式

チャート