- 3663
- 2026/09/04
- 時価
- 637億円
- PER 予
- 20.38倍
- 2012年以降
- 赤字-573.08倍
（2012-2025年） - PBR
- 10.12倍
- 2012年以降
- 0.51-13.62倍
（2012-2025年） - 配当 予
- 2.84%
- ROE 予
- 49.65%
- ROA 予
- 28.96%
- 資料
- Link
- CSV,JSON
セルシス（3663）の株価チャート
株価
9/4
- 前日 (9/3)
- 1,820
- 始値
- 1,843
- 高値
- 1,869
- 安値
- 1,826
- 終値 +0.77%
- 1,834
- 出来高 -32.68%
- 164,200
乖離率
- 株価（5日）
移動平均値 - -3.32%
1,897 - 株価（25日）
移動平均値 - -1.56%
1,863 - 出来高（5日）
移動平均値 - -16.52%
196,700
2026/04/10～2026/09/04
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 | ||||||||||
| 09/04 | 1,843 | 1,869 | 1,826 | 1,834 | +0.77% | 164,200 | 637億7034万 | -1.56% | 20.38 | 10.12 |
| 09/03 | 1,870 | 1,895 | 1,807 | 1,820 | -3.65% | 243,900 | 632億8354万 | -2.57% | 20.22 | 10.04 |
| 09/02 | 1,932 | 1,956 | 1,889 | 1,889 | -5.08% | 201,200 | 656億8275万 | +0.85% | 20.99 | 10.42 |
| 09/01 | 1,938 | 2,013 | 1,933 | 1,990 | +1.89% | 221,900 | 691億9464万 | +6.25% | 22.11 | 10.98 |
| 08/31 | 1,998 | 2,004 | 1,933 | 1,953 | -1.76% | 152,300 | 679億811万 | +4.55% | 21.7 | 10.77 |
| 08/28 | 1,990 | 2,005 | 1,975 | 1,988 | +2.32% | 228,100 | 691億2510万 | +6.77% | 22.09 | 10.97 |
| 08/27 | 1,940 | 2,002 | 1,914 | 1,943 | +0.99% | 257,000 | 675億6040万 | +4.63% | 21.59 | 10.72 |
| 08/26 | 1,864 | 1,940 | 1,853 | 1,924 | +3.22% | 496,200 | 668億9975万 | +3.72% | 21.38 | 10.61 |
| 08/25 | 1,861 | 1,896 | 1,860 | 1,864 | -0.64% | 119,900 | 648億1347万 | +0.49% | 20.71 | 10.28 |
| 08/24 | 1,884 | 1,900 | 1,857 | 1,876 | -0.27% | 182,000 | 652億3073万 | +1.08% | 20.85 | 10.35 |
| 08/21 | 1,875 | 1,932 | 1,864 | 1,881 | +0.05% | 160,200 | 654億458万 | +1.29% | 20.9 | 10.38 |
| 08/20 | 1,810 | 1,887 | 1,809 | 1,880 | +5.44% | 192,300 | 653億6981万 | +1.13% | 20.89 | 10.37 |
| 08/19 | 1,825 | 1,835 | 1,779 | 1,783 | -3.31% | 176,800 | 619億9701万 | -4.14% | 19.81 | 9.84 |
| 08/18 | 1,852 | 1,906 | 1,837 | 1,844 | -2.54% | 158,500 | 641億1805万 | -1.07% | 20.49 | 10.17 |
| 08/17 | 1,881 | 1,921 | 1,862 | 1,892 | +0.05% | 177,000 | 657億8707万 | +1.07% | 21.02 | 10.44 |
| 08/14 | 1,839 | 1,916 | 1,821 | 1,891 | +2.33% | 172,500 | 657億5230万 | +0.8% | 21.01 | 10.43 |
| 08/13 | 1,877 | 1,898 | 1,838 | 1,848 | -3.6% | 175,700 | 642億5714万 | -1.75% | 20.53 | 10.19 |
| 08/12 | 1,945 | 1,992 | 1,912 | 1,917 | -1.44% | 246,000 | 666億5635万 | +1.75% | 21.3 | 10.58 |
| 08/10 | 1,894 | 1,954 | 1,888 | 1,945 | +4.07% | 216,500 | 676億2994万 | +3.18% | 21.61 | 10.73 |
| 08/07 | 1,802 | 1,916 | 1,791 | 1,869 | +3.78% | 266,800 | 649億8733万 | -0.74% | 20.77 | 10.31 |
| 08/06 | 1,785 | 1,840 | 1,783 | 1,801 | +0.28% | 171,400 | 626億2289万 | -4.46% | 20.01 | 9.94 |
| 08/05 | 1,701 | 1,796 | 1,686 | 1,796 | +5.58% | 261,300 | 624億4903万 | -4.87% | 19.96 | 9.91 |
| 08/04 | 1,716 | 1,717 | 1,666 | 1,701 | -1.22% | 279,800 | 591億4577万 | -10.05% | 18.9 | 9.38 |
| 08/03 | 1,725 | 1,774 | 1,662 | 1,722 | -0.06% | 454,800 | 598億7597万 | -9.23% | 19.13 | 9.5 |
| 07/31 | 1,945 | 2,038 | 1,712 | 1,723 | -12.32% | 932,100 | 599億1074万 | -9.32% | 19.15 | 9.51 |
| 07/30 | 1,980 | 2,010 | 1,954 | 1,965 | +0.67% | 235,400 | 683億2536万 | +3.15% | 21.83 | 10.84 |
| 07/29 | 1,964 | 1,994 | 1,913 | 1,952 | +3.61% | 299,800 | 678億7334万 | +3.01% | 21.69 | 10.77 |
| 07/28 | 1,870 | 1,922 | 1,854 | 1,884 | +1.62% | 214,400 | 655億890万 | -0.05% | 20.93 | 10.39 |
| 07/27 | 1,845 | 1,866 | 1,805 | 1,854 | +2.43% | 182,900 | 644億6576万 | -1.44% | 20.6 | 10.23 |
| 07/24 | 1,838 | 1,840 | 1,772 | 1,810 | -2.53% | 270,000 | 629億3583万 | -3.57% | 20.11 | 9.99 |
| 07/23 | 1,884 | 1,915 | 1,842 | 1,857 | -1.75% | 318,700 | 645億7008万 | -1.07% | 20.63 | 10.24 |
| 07/22 | 1,924 | 1,925 | 1,881 | 1,890 | -1.72% | 170,700 | 657億1753万 | +0.8% | 21 | 10.43 |
| 07/21 | 1,875 | 1,932 | 1,864 | 1,923 | +1.75% | 185,500 | 668億6497万 | +2.67% | 21.37 | 10.61 |
| 07/17 | 1,902 | 1,925 | 1,862 | 1,890 | -0.94% | 321,500 | 657億1753万 | +1.02% | 21 | 10.43 |
| 07/16 | 1,922 | 1,930 | 1,882 | 1,908 | -0.57% | 188,600 | 663億4341万 | +1.98% | 21.2 | 10.53 |
| 07/15 | 1,909 | 1,930 | 1,848 | 1,919 | +0.58% | 330,300 | 667億2589万 | +2.62% | 21.32 | 10.59 |
| 07/14 | 1,891 | 1,938 | 1,887 | 1,908 | +0.9% | 215,100 | 663億4341万 | +1.98% | 21.2 | 10.53 |
| 07/13 | 2,062 | 2,083 | 1,869 | 1,891 | -7.89% | 627,100 | 657億5230万 | +1.12% | 21.01 | 10.43 |
| 07/10 | 1,993 | 2,114 | 1,980 | 2,053 | +4% | 609,000 | 713億8523万 | +10.2% | 22.81 | 11.33 |
| 07/09 | 2,009 | 2,010 | 1,958 | 1,974 | -2.47% | 172,900 | 686億3830万 | +6.76% | 21.93 | 10.89 |
| 07/08 | 1,964 | 2,054 | 1,946 | 2,024 | +5.2% | 430,800 | 703億7686万 | +10.36% | 22.49 | 11.17 |
| 07/07 | 1,950 | 2,030 | 1,914 | 1,924 | -0.62% | 503,800 | 668億9975万 | +5.77% | 21.38 | 10.61 |
| 07/06 | 1,883 | 1,966 | 1,877 | 1,936 | +2.27% | 232,200 | 673億1700万 | +6.9% | 21.51 | 10.68 |
| 07/03 | 1,948 | 1,948 | 1,879 | 1,893 | -1.15% | 135,400 | 658億2184万 | +5.05% | 21.03 | 10.44 |
| 07/02 | 1,884 | 1,972 | 1,868 | 1,915 | +1.65% | 186,300 | 665億8680万 | +6.92% | 21.28 | 10.56 |
| 07/01 | 1,879 | 1,898 | 1,858 | 1,884 | +0.27% | 111,800 | 655億890万 | +5.96% | 20.93 | 10.39 |
| 06/30 | 1,860 | 1,899 | 1,843 | 1,879 | +2.4% | 139,700 | 653億3504万 | +6.58% | 20.88 | 10.35 |
| 06/29 | 1,832 | 1,886 | 1,809 | 1,835 | +1.27% | 248,400 | 638億511万 | +4.86% | 20.39 | 10.11 |
| 06/26 | 1,828 | 1,840 | 1,800 | 1,812 | -1.63% | 321,300 | 630億537万 | +4.2% | 20.13 | 9.98 |
| 06/25 | 1,760 | 1,857 | 1,738 | 1,842 | +7.09% | 332,900 | 640億4851万 | +6.66% | 20.47 | 10.15 |
| 06/24 | 1,724 | 1,774 | 1,715 | 1,720 | +0.53% | 230,500 | 598億642万 | +0.47% | 19.11 | 9.48 |
| 06/23 | 1,745 | 1,745 | 1,695 | 1,711 | -2.84% | 219,800 | 594億9348万 | +0.41% | 19.01 | 9.43 |
| 06/22 | 1,750 | 1,789 | 1,737 | 1,761 | +0.06% | 194,300 | 612億3204万 | +3.83% | 19.57 | 9.7 |
| 06/19 | 1,819 | 1,820 | 1,740 | 1,760 | -3.24% | 219,800 | 611億9727万 | +4.58% | 19.56 | 9.7 |
| 06/18 | 1,802 | 1,832 | 1,778 | 1,819 | +0.5% | 167,100 | 632億4877万 | +8.92% | 20.21 | 10.02 |
| 06/17 | 1,847 | 1,859 | 1,810 | 1,810 | -1.68% | 129,500 | 629億3583万 | +9.43% | 20.11 | 9.97 |
| 06/16 | 1,880 | 1,880 | 1,820 | 1,841 | -1.34% | 187,600 | 640億1374万 | +12.26% | 20.46 | 10.14 |
| 06/15 | 1,901 | 1,902 | 1,863 | 1,866 | -1.79% | 210,900 | 648億8302万 | +14.76% | 20.73 | 10.28 |
| 06/12 | 1,856 | 1,909 | 1,802 | 1,900 | +1.23% | 369,400 | 660億6524万 | +18.01% | 21.11 | 10.47 |
| 06/11 | 1,920 | 1,941 | 1,864 | 1,877 | -3.3% | 248,800 | 652億6550万 | +17.83% | 20.86 | 10.34 |
| 06/10 | 1,871 | 1,975 | 1,850 | 1,941 | +3.74% | 498,000 | 674億9086万 | +23.16% | 21.57 | 10.69 |
| 06/09 | 1,726 | 1,892 | 1,715 | 1,871 | +8.78% | 624,100 | 650億5687万 | +20.55% | 20.79 | 10.31 |
| 06/08 | 1,679 | 1,726 | 1,662 | 1,720 | +0.82% | 274,600 | 598億642万 | +12.27% | 19.11 | 9.48 |
| 06/05 | 1,620 | 1,744 | 1,609 | 1,706 | +6.09% | 384,800 | 593億1963万 | +12.38% | 18.96 | 9.4 |
| 06/04 | 1,591 | 1,617 | 1,574 | 1,608 | -2.6% | 334,300 | 559億1205万 | +6.91% | 17.87 | 8.86 |
| 06/03 | 1,671 | 1,671 | 1,608 | 1,651 | -3.51% | 295,000 | 574億721万 | +10.43% | 18.35 | 9.1 |
| 06/02 | 1,736 | 1,737 | 1,664 | 1,711 | -0.52% | 196,100 | 594億9348万 | +15.22% | 19.01 | 9.43 |
| 06/01 | 1,660 | 1,735 | 1,660 | 1,720 | +6.77% | 322,400 | 598億642万 | +16.77% | 19.11 | 9.48 |
| 05/29 | 1,592 | 1,670 | 1,592 | 1,611 | +1.64% | 232,800 | 560億1637万 | +10.34% | 17.9 | 8.88 |
| 05/28 | 1,535 | 1,589 | 1,523 | 1,585 | +3.87% | 217,900 | 551億1232万 | +9.08% | 17.61 | 8.73 |
| 05/27 | 1,548 | 1,565 | 1,521 | 1,526 | -1.74% | 95,500 | 530億6082万 | +5.39% | 16.96 | 8.41 |
| 05/26 | 1,541 | 1,568 | 1,536 | 1,553 | +0.71% | 172,800 | 539億9964万 | +7.62% | 17.26 | 8.56 |
| 05/25 | 1,532 | 1,544 | 1,507 | 1,542 | +1.65% | 118,200 | 536億1715万 | +7.38% | 17.13 | 8.5 |
| 05/22 | 1,485 | 1,523 | 1,474 | 1,517 | +2.29% | 101,800 | 527億4788万 | +6.23% | 16.86 | 8.36 |
| 05/21 | 1,502 | 1,509 | 1,483 | 1,483 | -1.66% | 67,600 | 515億6565万 | +4.29% | 16.48 | 8.17 |
| 05/20 | 1,517 | 1,517 | 1,470 | 1,508 | +0.33% | 136,000 | 524億3493万 | +6.35% | 16.76 | 8.31 |
| 05/19 | 1,500 | 1,531 | 1,492 | 1,503 | +4.09% | 203,200 | 522億6108万 | +6.22% | 16.7 | 8.28 |
| 05/18 | 1,462 | 1,485 | 1,426 | 1,444 | 0% | 213,100 | 502億958万 | +2.19% | 16.05 | 7.96 |
| 05/15 | 1,430 | 1,476 | 1,430 | 1,444 | +1.83% | 161,900 | 502億958万 | +2.19% | 16.05 | 7.96 |
| 05/14 | 1,457 | 1,457 | 1,401 | 1,418 | -3.14% | 203,900 | 493億553万 | +0.5% | 15.76 | 7.81 |
| 05/13 | 1,470 | 1,497 | 1,457 | 1,464 | -0.41% | 243,000 | 509億500万 | +3.83% | 16.27 | 8.07 |
| 05/12 | 1,453 | 1,484 | 1,448 | 1,470 | -0.07% | 297,200 | 511億1363万 | +4.55% | 16.33 | 8.1 |
| 05/11 | 1,525 | 1,567 | 1,471 | 1,471 | -1.01% | 504,200 | 511億4840万 | +4.85% | 16.35 | 8.1 |
| 05/08 | 1,459 | 1,598 | 1,437 | 1,486 | +2.84% | 673,800 | 516億6997万 | +6.37% | 16.51 | 8.19 |
| 05/07 | 1,375 | 1,452 | 1,372 | 1,445 | +7.43% | 343,400 | 502億4435万 | +3.96% | 16.06 | 7.96 |
| 05/01 | 1,361 | 1,364 | 1,338 | 1,345 | -1.18% | 166,200 | 467億6723万 | -2.96% | 14.95 | 7.41 |
| 04/30 | 1,357 | 1,381 | 1,354 | 1,361 | -0.66% | 171,000 | 473億2357万 | -1.8% | 15.12 | 7.5 |
| 04/28 | 1,367 | 1,370 | 1,354 | 1,370 | -0.44% | 200,300 | 476億3651万 | -1.08% | 15.22 | 7.55 |
| 04/27 | 1,379 | 1,396 | 1,373 | 1,376 | +0.51% | 86,100 | 478億4514万 | -0.51% | 15.29 | 7.58 |
| 04/24 | 1,378 | 1,388 | 1,365 | 1,369 | -1.58% | 93,000 | 476億174万 | -0.8% | 15.21 | 7.54 |
| 04/23 | 1,392 | 1,400 | 1,378 | 1,391 | -1.42% | 140,700 | 483億6671万 | +0.94% | 15.46 | 7.66 |
| 04/22 | 1,407 | 1,423 | 1,388 | 1,411 | +0.07% | 137,300 | 490億6213万 | +2.47% | 15.68 | 7.77 |
| 04/21 | 1,438 | 1,440 | 1,410 | 1,410 | -1.26% | 93,300 | 490億2736万 | +2.55% | 15.67 | 7.77 |
| 04/20 | 1,439 | 1,450 | 1,401 | 1,428 | -2.79% | 170,200 | 496億5324万 | +4.08% | 15.87 | 7.87 |
| 04/17 | 1,396 | 1,475 | 1,396 | 1,469 | +5.23% | 305,900 | 510億7886万 | +7.38% | 16.32 | 8.09 |
| 04/16 | 1,405 | 1,436 | 1,396 | 1,396 | +1.53% | 160,600 | 485億4056万 | +2.5% | 15.51 | 7.69 |
| 04/15 | 1,365 | 1,379 | 1,354 | 1,375 | +1.85% | 131,800 | 478億1037万 | +0.95% | 15.28 | 7.58 |
| 04/14 | 1,365 | 1,373 | 1,336 | 1,350 | -1.03% | 129,900 | 469億4109万 | -0.81% | 15 | 7.44 |
| 04/13 | 1,382 | 1,399 | 1,356 | 1,364 | -1.3% | 107,000 | 474億2788万 | +0.22% | 15.16 | 7.52 |
| 04/10 | 1,418 | 1,422 | 1,378 | 1,382 | -2.74% | 112,600 | 480億5377万 | +1.47% | 15.36 | 7.61 |
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 | |
| 2012年 12月期 | 105 419 4/2 | 45 181 6/5 180 6/4 他2件 | 946,000 236,500 5/14 | - | - | +39.96% 6/11 | -38.12% 5/18 |
| 2013年 12月期 | 256 1,022 10/24 | 59 236 2/19 | 8,553,200 2,138,300 10/24 | 67億8155万 | 15億6599万 | +85.22% 9/30 | -40.11% 2/5 |
| 2014年 12月期 | 218 872 9/26 | 77 307 3/26 | 8,972,800 2,243,200 8/27 | 57億9651万 | 20億4074万 | +53.79% 4/14 | -33% 2/13 |
| 2015年 12月期 | 745 2,980 12/30 | 134 537 8/25 | 11,124,400 2,781,100 12/29 | 199億2977万 | 35億8484万 | +72.45% 12/30 | -26.78% 8/25 |
| 2016年 12月期 | 889 3,555 11/11 | 340 1,358 2/12 | 25,320,000 6,330,000 11/15 | 240億9692万 | 91億1210万 | +40.91% 11/10 | -26.72% 2/12 |
| 2017年 12月期 | 463 1,852 1/6 | 268 1,070 4/13 | 3,983,600 995,900 9/26 | 125億5474万 | 72億5686万 | +25.12% 9/29 | -19.65% 4/12 |
| 2018年 12月期 | 397 1,588 1/15 | 176 705 12/25 | 3,702,000 925,500 5/2 | 107億9049万 | 47億9345万 | +22.57% 5/7 | -31.26% 12/25 |
| 2019年 12月期 | 247 988 2/15 | 145 580 9/30 | 5,158,000 1,289,500 5/14 | 67億1762万 | 47億2915万 | +31.83% 5/14 | -24.02% 8/8 |
| 2020年 12月期 | 652 2,608 12/28 | 98 391 3/23 | 15,691,200 3,922,800 8/13 | 212億7924万 | 31億8810万 | +68.95% 8/21 | -34.84% 3/19 |
| 2021年 12月期 | 1,279 10/26 | 414 1,656 3/5 | 4,728,400 1,182,100 2/15 | 418億5563万 | 135億1249万 | +28.15% 5/10 | -21.21% 1/27 |
| 2022年 12月期 | 1,051 9/12 | 599 2/24 | 3,518,500 8/8 | 381億1974万 | 206億3919万 | +22.17% 8/12 | -15.16% 11/10 |
| 2023年 12月期 | 910 5/10 | 590 3/14 | 5,433,000 5/10 | 330億677万 | 213億9999万 | +30.81% 5/11 | -12.79% 2/22 |
| 2024年 12月期 | 1,463 12/5 | 664 2/8 | 3,150,200 10/30 | 530億6473万 | 240億8406万 | +23.84% 9/24 | -20.63% 8/5 |
| 2025年 12月期 | 1,964 9/26 | 999 4/7 | 1,055,700 7/30 | 712億3659万 | 362億3490万 | +18.47% 5/9 | -15.63% 4/7 |
| 最新 | 1,834 2026/9/4 | 164,200 | 637億7034万 | -1.56% 1,863 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 185%（2.85倍）
- 2014/12/30 vs 2013/12/30
- -8%（0.92倍）
- 2015/12/30 vs 2014/12/30
- 357%（4.57倍）
- 2016/12/30 vs 2015/12/30
- -40%（0.6倍）
- 2017/12/29 vs 2016/12/30
- -16%（0.84倍）
- 2018/12/28 vs 2017/12/29
- -48%（0.52倍）
- 2019/12/30 vs 2018/12/28
- -4%（0.96倍）
- 2020/12/30 vs 2019/12/30
- 242%（3.42倍）
- 2021/12/30 vs 2020/12/30
- 50%（1.5倍）
- 2022/12/30 vs 2021/12/30
- -29%（0.71倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/12/30 vs 2023/12/29
- 90%（1.9倍）
- 2025/12/30 vs 2024/12/30
- 22%（1.22倍）
- 2026/09/04 vs 2025/12/30
- 10%（1.1倍）
- 過去安値
45円（2012/05/21） - 3998%（40.98倍）
1,834円（9/4）
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。
