- 3663
- 2026/09/30
- 時価
- 617億円
- PER 予
- 19.73倍
- 2012年以降
- 赤字-573.08倍
（2012-2025年） - PBR
- 9.8倍
- 2012年以降
- 0.51-13.62倍
（2012-2025年） - 配当 予
- 2.93%
- 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
9/30
- 前日 (9/29)
- 1,799
- 始値
- 1,814
- 高値
- 1,815
- 安値
- 1,747
- 終値 -1.28%
- 1,776
- 出来高 +56.56%
- 232,800
乖離率
- 株価（5日）
移動平均値 - -2.31%
1,818 - 株価（25日）
移動平均値 - -4.16%
1,853 - 出来高（5日）
移動平均値 - +10.87%
209,980
2026/05/07～2026/09/30
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 | ||||||||||
| 09/30 | 1,814 | 1,815 | 1,747 | 1,776 | -1.28% | 232,800 | - | -4.16% | - | - |
| 09/29 | 1,810 | 1,821 | 1,799 | 1,799 | -0.66% | 148,700 | - | -3.12% | - | - |
| 09/28 | 1,840 | 1,850 | 1,777 | 1,811 | -1.9% | 256,000 | - | -2.63% | - | - |
| 09/25 | 1,870 | 1,890 | 1,845 | 1,846 | -0.54% | 132,300 | - | -0.7% | - | - |
| 09/24 | 1,853 | 1,919 | 1,850 | 1,856 | -1.95% | 280,100 | - | -0.16% | - | - |
| 09/18 | 1,910 | 1,914 | 1,885 | 1,893 | -0.94% | 181,200 | - | +1.77% | - | - |
| 09/17 | 1,821 | 1,925 | 1,821 | 1,911 | +3.52% | 226,200 | - | +2.74% | - | - |
| 09/16 | 1,850 | 1,866 | 1,818 | 1,846 | -0.38% | 176,800 | - | -0.65% | - | - |
| 09/15 | 1,855 | 1,865 | 1,834 | 1,853 | +2.09% | 140,700 | - | -0.43% | - | - |
| 09/14 | 1,750 | 1,820 | 1,750 | 1,815 | +3.66% | 105,900 | - | -2.63% | - | - |
| 09/11 | 1,761 | 1,791 | 1,745 | 1,751 | -0.57% | 220,500 | - | -6.16% | - | - |
| 09/10 | 1,750 | 1,777 | 1,746 | 1,761 | -0.23% | 130,000 | - | -5.73% | - | - |
| 09/09 | 1,766 | 1,792 | 1,752 | 1,765 | -0.17% | 153,300 | - | -5.61% | - | - |
| 09/08 | 1,792 | 1,802 | 1,762 | 1,768 | -0.95% | 203,500 | - | -5.3% | - | - |
| 09/07 | 1,803 | 1,805 | 1,771 | 1,785 | -2.67% | 249,100 | - | -4.29% | - | - |
| 09/04 | 1,843 | 1,869 | 1,826 | 1,834 | +0.77% | 164,200 | - | -1.56% | - | - |
| 09/03 | 1,870 | 1,895 | 1,807 | 1,820 | -3.65% | 243,900 | - | -2.57% | - | - |
| 09/02 | 1,932 | 1,956 | 1,889 | 1,889 | -5.08% | 201,200 | - | +0.85% | - | - |
| 09/01 | 1,938 | 2,013 | 1,933 | 1,990 | +1.89% | 221,900 | - | +6.25% | - | - |
| 08/31 | 1,998 | 2,004 | 1,933 | 1,953 | -1.76% | 152,300 | - | +4.55% | - | - |
| 08/28 | 1,990 | 2,005 | 1,975 | 1,988 | +2.32% | 228,100 | - | +6.77% | - | - |
| 08/27 | 1,940 | 2,002 | 1,914 | 1,943 | +0.99% | 257,000 | - | +4.63% | - | - |
| 08/26 | 1,864 | 1,940 | 1,853 | 1,924 | +3.22% | 496,200 | - | +3.72% | - | - |
| 08/25 | 1,861 | 1,896 | 1,860 | 1,864 | -0.64% | 119,900 | - | +0.49% | - | - |
| 08/24 | 1,884 | 1,900 | 1,857 | 1,876 | -0.27% | 182,000 | - | +1.08% | - | - |
| 08/21 | 1,875 | 1,932 | 1,864 | 1,881 | +0.05% | 160,200 | - | +1.29% | - | - |
| 08/20 | 1,810 | 1,887 | 1,809 | 1,880 | +5.44% | 192,300 | - | +1.13% | - | - |
| 08/19 | 1,825 | 1,835 | 1,779 | 1,783 | -3.31% | 176,800 | - | -4.14% | - | - |
| 08/18 | 1,852 | 1,906 | 1,837 | 1,844 | -2.54% | 158,500 | - | -1.07% | - | - |
| 08/17 | 1,881 | 1,921 | 1,862 | 1,892 | +0.05% | 177,000 | - | +1.07% | - | - |
| 08/14 | 1,839 | 1,916 | 1,821 | 1,891 | +2.33% | 172,500 | - | +0.8% | - | - |
| 08/13 | 1,877 | 1,898 | 1,838 | 1,848 | -3.6% | 175,700 | - | -1.75% | - | - |
| 08/12 | 1,945 | 1,992 | 1,912 | 1,917 | -1.44% | 246,000 | - | +1.75% | - | - |
| 08/10 | 1,894 | 1,954 | 1,888 | 1,945 | +4.07% | 216,500 | - | +3.18% | - | - |
| 08/07 | 1,802 | 1,916 | 1,791 | 1,869 | +3.78% | 266,800 | - | -0.74% | - | - |
| 08/06 | 1,785 | 1,840 | 1,783 | 1,801 | +0.28% | 171,400 | - | -4.46% | - | - |
| 08/05 | 1,701 | 1,796 | 1,686 | 1,796 | +5.58% | 261,300 | - | -4.87% | - | - |
| 08/04 | 1,716 | 1,717 | 1,666 | 1,701 | -1.22% | 279,800 | - | -10.05% | - | - |
| 08/03 | 1,725 | 1,774 | 1,662 | 1,722 | -0.06% | 454,800 | - | -9.23% | - | - |
| 07/31 | 1,945 | 2,038 | 1,712 | 1,723 | -12.32% | 932,100 | - | -9.32% | - | - |
| 07/30 | 1,980 | 2,010 | 1,954 | 1,965 | +0.67% | 235,400 | - | +3.15% | - | - |
| 07/29 | 1,964 | 1,994 | 1,913 | 1,952 | +3.61% | 299,800 | - | +3.01% | - | - |
| 07/28 | 1,870 | 1,922 | 1,854 | 1,884 | +1.62% | 214,400 | - | -0.05% | - | - |
| 07/27 | 1,845 | 1,866 | 1,805 | 1,854 | +2.43% | 182,900 | - | -1.44% | - | - |
| 07/24 | 1,838 | 1,840 | 1,772 | 1,810 | -2.53% | 270,000 | - | -3.57% | - | - |
| 07/23 | 1,884 | 1,915 | 1,842 | 1,857 | -1.75% | 318,700 | - | -1.07% | - | - |
| 07/22 | 1,924 | 1,925 | 1,881 | 1,890 | -1.72% | 170,700 | - | +0.8% | - | - |
| 07/21 | 1,875 | 1,932 | 1,864 | 1,923 | +1.75% | 185,500 | - | +2.67% | - | - |
| 07/17 | 1,902 | 1,925 | 1,862 | 1,890 | -0.94% | 321,500 | - | +1.02% | - | - |
| 07/16 | 1,922 | 1,930 | 1,882 | 1,908 | -0.57% | 188,600 | - | +1.98% | - | - |
| 07/15 | 1,909 | 1,930 | 1,848 | 1,919 | +0.58% | 330,300 | - | +2.62% | - | - |
| 07/14 | 1,891 | 1,938 | 1,887 | 1,908 | +0.9% | 215,100 | - | +1.98% | - | - |
| 07/13 | 2,062 | 2,083 | 1,869 | 1,891 | -7.89% | 627,100 | - | +1.12% | - | - |
| 07/10 | 1,993 | 2,114 | 1,980 | 2,053 | +4% | 609,000 | - | +10.2% | - | - |
| 07/09 | 2,009 | 2,010 | 1,958 | 1,974 | -2.47% | 172,900 | - | +6.76% | - | - |
| 07/08 | 1,964 | 2,054 | 1,946 | 2,024 | +5.2% | 430,800 | - | +10.36% | - | - |
| 07/07 | 1,950 | 2,030 | 1,914 | 1,924 | -0.62% | 503,800 | - | +5.77% | - | - |
| 07/06 | 1,883 | 1,966 | 1,877 | 1,936 | +2.27% | 232,200 | - | +6.9% | - | - |
| 07/03 | 1,948 | 1,948 | 1,879 | 1,893 | -1.15% | 135,400 | - | +5.05% | - | - |
| 07/02 | 1,884 | 1,972 | 1,868 | 1,915 | +1.65% | 186,300 | - | +6.92% | - | - |
| 07/01 | 1,879 | 1,898 | 1,858 | 1,884 | +0.27% | 111,800 | - | +5.96% | - | - |
| 06/30 | 1,860 | 1,899 | 1,843 | 1,879 | +2.4% | 139,700 | - | +6.58% | - | - |
| 06/29 | 1,832 | 1,886 | 1,809 | 1,835 | +1.27% | 248,400 | - | +4.86% | - | - |
| 06/26 | 1,828 | 1,840 | 1,800 | 1,812 | -1.63% | 321,300 | - | +4.2% | - | - |
| 06/25 | 1,760 | 1,857 | 1,738 | 1,842 | +7.09% | 332,900 | - | +6.66% | - | - |
| 06/24 | 1,724 | 1,774 | 1,715 | 1,720 | +0.53% | 230,500 | - | +0.47% | - | - |
| 06/23 | 1,745 | 1,745 | 1,695 | 1,711 | -2.84% | 219,800 | - | +0.41% | - | - |
| 06/22 | 1,750 | 1,789 | 1,737 | 1,761 | +0.06% | 194,300 | - | +3.83% | - | - |
| 06/19 | 1,819 | 1,820 | 1,740 | 1,760 | -3.24% | 219,800 | - | +4.58% | - | - |
| 06/18 | 1,802 | 1,832 | 1,778 | 1,819 | +0.5% | 167,100 | - | +8.92% | - | - |
| 06/17 | 1,847 | 1,859 | 1,810 | 1,810 | -1.68% | 129,500 | - | +9.43% | - | - |
| 06/16 | 1,880 | 1,880 | 1,820 | 1,841 | -1.34% | 187,600 | - | +12.26% | - | - |
| 06/15 | 1,901 | 1,902 | 1,863 | 1,866 | -1.79% | 210,900 | - | +14.76% | - | - |
| 06/12 | 1,856 | 1,909 | 1,802 | 1,900 | +1.23% | 369,400 | - | +18.01% | - | - |
| 06/11 | 1,920 | 1,941 | 1,864 | 1,877 | -3.3% | 248,800 | - | +17.83% | - | - |
| 06/10 | 1,871 | 1,975 | 1,850 | 1,941 | +3.74% | 498,000 | - | +23.16% | - | - |
| 06/09 | 1,726 | 1,892 | 1,715 | 1,871 | +8.78% | 624,100 | - | +20.55% | - | - |
| 06/08 | 1,679 | 1,726 | 1,662 | 1,720 | +0.82% | 274,600 | - | +12.27% | - | - |
| 06/05 | 1,620 | 1,744 | 1,609 | 1,706 | +6.09% | 384,800 | - | +12.38% | - | - |
| 06/04 | 1,591 | 1,617 | 1,574 | 1,608 | -2.6% | 334,300 | - | +6.91% | - | - |
| 06/03 | 1,671 | 1,671 | 1,608 | 1,651 | -3.51% | 295,000 | - | +10.43% | - | - |
| 06/02 | 1,736 | 1,737 | 1,664 | 1,711 | -0.52% | 196,100 | - | +15.22% | - | - |
| 06/01 | 1,660 | 1,735 | 1,660 | 1,720 | +6.77% | 322,400 | - | +16.77% | - | - |
| 05/29 | 1,592 | 1,670 | 1,592 | 1,611 | +1.64% | 232,800 | - | +10.34% | - | - |
| 05/28 | 1,535 | 1,589 | 1,523 | 1,585 | +3.87% | 217,900 | - | +9.08% | - | - |
| 05/27 | 1,548 | 1,565 | 1,521 | 1,526 | -1.74% | 95,500 | - | +5.39% | - | - |
| 05/26 | 1,541 | 1,568 | 1,536 | 1,553 | +0.71% | 172,800 | - | +7.62% | - | - |
| 05/25 | 1,532 | 1,544 | 1,507 | 1,542 | +1.65% | 118,200 | - | +7.38% | - | - |
| 05/22 | 1,485 | 1,523 | 1,474 | 1,517 | +2.29% | 101,800 | - | +6.23% | - | - |
| 05/21 | 1,502 | 1,509 | 1,483 | 1,483 | -1.66% | 67,600 | - | +4.29% | - | - |
| 05/20 | 1,517 | 1,517 | 1,470 | 1,508 | +0.33% | 136,000 | - | +6.35% | - | - |
| 05/19 | 1,500 | 1,531 | 1,492 | 1,503 | +4.09% | 203,200 | - | +6.22% | - | - |
| 05/18 | 1,462 | 1,485 | 1,426 | 1,444 | 0% | 213,100 | - | +2.19% | - | - |
| 05/15 | 1,430 | 1,476 | 1,430 | 1,444 | +1.83% | 161,900 | - | +2.19% | - | - |
| 05/14 | 1,457 | 1,457 | 1,401 | 1,418 | -3.14% | 203,900 | - | +0.5% | - | - |
| 05/13 | 1,470 | 1,497 | 1,457 | 1,464 | -0.41% | 243,000 | - | +3.83% | - | - |
| 05/12 | 1,453 | 1,484 | 1,448 | 1,470 | -0.07% | 297,200 | - | +4.55% | - | - |
| 05/11 | 1,525 | 1,567 | 1,471 | 1,471 | -1.01% | 504,200 | - | +4.85% | - | - |
| 05/08 | 1,459 | 1,598 | 1,437 | 1,486 | +2.84% | 673,800 | - | +6.37% | - | - |
| 05/07 | 1,375 | 1,452 | 1,372 | 1,445 | +7.43% | 343,400 | - | +3.96% | - | - |
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 | 1,776 2026/9/30 | 232,800 | 617億5361万 | -4.16% 1,853 | |||
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）
- 2026/09/30 vs 2025/12/30
- 6%（1.06倍）
- 過去安値
45円（2012/05/21） - 3869%（39.69倍）
1,776円（9/30）
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。
