セレス（3696）の時価総額の推移
- 2014年12月30日
- 89億5272万
- 2015年12月30日
- 117億2661万
- 2016年12月30日
- 173億8946万
- 2017年12月29日
- 252億1882万
- 2018年12月28日
- 186億5244万
- 2019年12月30日
- 138億2293万
- 2020年12月30日
- 299億4375万
- 2021年12月30日
- 274億6421万
- 2022年12月30日
- 99億5381万
- 2023年12月29日
- 139億3560万
- 2024年12月30日
- 357億3985万
- 2025年12月30日
- 224億2026万
2025/12/04～2026/05/07
株価＆時価総額の推移
| 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 | ||||||||||
| 05/07 | 2,063 | 2,099 | 1,901 | 1,928 | -6.5% | 778,800 | 233億6061万 | +24.15% | 13.9 | 1.68 |
| 05/01 | 2,000 | 2,117 | 1,974 | 2,062 | +14.87% | 2,154,100 | 249億8422万 | +34.24% | 14.87 | 1.8 |
| 04/30 | 1,480 | 1,795 | 1,466 | 1,795 | +20.07% | 110,800 | 217億4911万 | +18.8% | 12.94 | 1.57 |
| 04/28 | 1,495 | 1,499 | 1,472 | 1,495 | +0.27% | 74,200 | 181億1416万 | -0.27% | 10.78 | 1.31 |
| 04/27 | 1,491 | 1,501 | 1,465 | 1,491 | -0.27% | 110,000 | 180億6570万 | -0.47% | 10.75 | 1.3 |
| 04/24 | 1,492 | 1,506 | 1,483 | 1,495 | -0.73% | 103,800 | 181億1416万 | -0.07% | 10.78 | 1.31 |
| 04/23 | 1,548 | 1,548 | 1,493 | 1,506 | -1.63% | 130,100 | 182億4744万 | +0.67% | 10.86 | 1.32 |
| 04/22 | 1,550 | 1,567 | 1,530 | 1,531 | -1.35% | 79,100 | 185億5036万 | +2.13% | 11.04 | 1.34 |
| 04/21 | 1,575 | 1,593 | 1,534 | 1,552 | +0.13% | 156,600 | 188億480万 | +3.47% | 11.19 | 1.36 |
| 04/20 | 1,570 | 1,576 | 1,532 | 1,550 | -0.83% | 112,900 | 187億8057万 | +3.26% | 11.18 | 1.35 |
| 04/17 | 1,547 | 1,573 | 1,544 | 1,563 | +1.17% | 76,300 | 189億3808万 | +4.13% | 11.27 | 1.37 |
| 04/16 | 1,541 | 1,568 | 1,538 | 1,545 | +0.59% | 85,800 | 187億1999万 | +3% | 11.14 | 1.35 |
| 04/15 | 1,545 | 1,570 | 1,522 | 1,536 | -0.32% | 76,000 | 186億1094万 | +2.26% | 11.08 | 1.34 |
| 04/14 | 1,516 | 1,541 | 1,515 | 1,541 | +2.87% | 104,300 | 186億7152万 | +2.46% | 11.11 | 1.35 |
| 04/13 | 1,482 | 1,498 | 1,469 | 1,498 | 0% | 65,900 | 181億5051万 | -0.4% | 10.8 | 1.31 |
| 04/10 | 1,521 | 1,526 | 1,481 | 1,498 | -0.79% | 111,700 | 181億5051万 | -0.6% | 10.8 | 1.31 |
| 04/09 | 1,523 | 1,526 | 1,496 | 1,510 | -2.58% | 129,100 | 182億9591万 | +0.07% | 10.89 | 1.32 |
| 04/08 | 1,528 | 1,550 | 1,521 | 1,550 | +3.13% | 110,000 | 187億8057万 | +2.79% | 11.18 | 1.35 |
| 04/07 | 1,497 | 1,535 | 1,493 | 1,503 | +1.21% | 88,000 | 182億1109万 | -0.2% | 10.84 | 1.31 |
| 04/06 | 1,470 | 1,485 | 1,461 | 1,485 | +1.92% | 66,700 | 179億9300万 | -1.53% | 10.71 | 1.3 |
| 04/03 | 1,450 | 1,470 | 1,450 | 1,457 | +1.18% | 51,400 | 176億5374万 | -3.76% | 10.51 | 1.27 |
| 04/02 | 1,488 | 1,493 | 1,430 | 1,440 | -1.23% | 132,400 | 174億4776万 | -5.26% | 10.38 | 1.26 |
| 04/01 | 1,468 | 1,474 | 1,443 | 1,458 | +2.75% | 85,500 | 176億6585万 | -4.33% | 10.51 | 1.27 |
| 03/31 | 1,420 | 1,454 | 1,414 | 1,419 | 0% | 127,000 | 171億9331万 | -7.07% | 10.23 | 1.24 |
| 03/30 | 1,420 | 1,436 | 1,393 | 1,419 | -4.7% | 171,200 | 171億9331万 | -7.5% | 10.23 | 1.24 |
| 03/27 | 1,465 | 1,507 | 1,458 | 1,489 | +1.92% | 163,100 | 180億4146万 | -3.44% | 10.74 | 1.3 |
| 03/26 | 1,476 | 1,483 | 1,447 | 1,461 | -1.02% | 100,200 | 177億220万 | -5.56% | 10.54 | 1.28 |
| 03/25 | 1,485 | 1,500 | 1,467 | 1,476 | +0.07% | 147,500 | 178億8395万 | -4.96% | 10.64 | 1.29 |
| 03/24 | 1,468 | 1,480 | 1,449 | 1,475 | +2.57% | 112,300 | 178億7183万 | -5.45% | 10.64 | 1.29 |
| 03/23 | 1,469 | 1,469 | 1,435 | 1,438 | -4.07% | 200,600 | 174億2352万 | -8.17% | 10.37 | 1.26 |
| 03/19 | 1,520 | 1,529 | 1,499 | 1,499 | -5.37% | 187,000 | 181億6263万 | -5.19% | 10.81 | 1.31 |
| 03/18 | 1,582 | 1,587 | 1,551 | 1,584 | +1.28% | 91,700 | 191億9253万 | -0.63% | 11.42 | 1.38 |
| 03/17 | 1,585 | 1,605 | 1,564 | 1,564 | +0.58% | 117,200 | 189億5020万 | -2.37% | 11.28 | 1.37 |
| 03/16 | 1,571 | 1,579 | 1,548 | 1,555 | +0.32% | 116,700 | 188億4115万 | -3.54% | 11.21 | 1.36 |
| 03/13 | 1,562 | 1,566 | 1,538 | 1,550 | 0% | 82,400 | 187億8057万 | -4.56% | 11.18 | 1.35 |
| 03/12 | 1,603 | 1,603 | 1,543 | 1,550 | -2.82% | 98,400 | 187億8057万 | -5.31% | 11.18 | 1.35 |
| 03/11 | 1,580 | 1,605 | 1,576 | 1,595 | +1.01% | 89,900 | 193億2581万 | -3.16% | 11.5 | 1.39 |
| 03/10 | 1,568 | 1,593 | 1,552 | 1,579 | +2.47% | 81,600 | 191億3195万 | -4.65% | 11.39 | 1.38 |
| 03/09 | 1,510 | 1,548 | 1,495 | 1,541 | -2.1% | 174,700 | 186億7152万 | -7.5% | 11.11 | 1.35 |
| 03/06 | 1,542 | 1,582 | 1,541 | 1,574 | +1.29% | 107,800 | 190億7137万 | -6.2% | 11.35 | 1.37 |
| 03/05 | 1,534 | 1,578 | 1,523 | 1,554 | +5.43% | 180,300 | 188億2904万 | -7.94% | 11.21 | 1.36 |
| 03/04 | 1,501 | 1,508 | 1,455 | 1,474 | -2.38% | 233,100 | 178億5972万 | -13.29% | 10.63 | 1.29 |
| 03/03 | 1,578 | 1,592 | 1,510 | 1,510 | -3.39% | 187,100 | 182億9591万 | -11.95% | 10.89 | 1.32 |
| 03/02 | 1,593 | 1,593 | 1,557 | 1,563 | -3.4% | 165,100 | 189億3808万 | -9.76% | 11.27 | 1.37 |
| 02/27 | 1,624 | 1,629 | 1,605 | 1,618 | +0.75% | 139,900 | 196億449万 | -7.28% | 11.67 | 1.41 |
| 02/26 | 1,590 | 1,625 | 1,590 | 1,606 | +2.95% | 154,000 | 194億5909万 | -8.54% | 11.58 | 1.4 |
| 02/25 | 1,543 | 1,584 | 1,543 | 1,560 | +2.5% | 140,300 | 189億174万 | -11.81% | 11.25 | 1.36 |
| 02/24 | 1,560 | 1,574 | 1,522 | 1,522 | -4.52% | 251,500 | 184億4131万 | -14.73% | 10.97 | 1.33 |
| 02/20 | 1,620 | 1,630 | 1,580 | 1,594 | -1.42% | 167,600 | 193億1370万 | -11.59% | 11.49 | 1.39 |
| 02/19 | 1,647 | 1,657 | 1,601 | 1,617 | +0.25% | 272,800 | 195億9238万 | -11.15% | 11.66 | 1.41 |
| 02/18 | 1,627 | 1,655 | 1,613 | 1,613 | -0.62% | 126,100 | 195億4391万 | -12% | 11.63 | 1.41 |
| 02/17 | 1,620 | 1,653 | 1,592 | 1,623 | -1.46% | 283,000 | 196億6507万 | -12.08% | 11.7 | 1.42 |
| 02/16 | 1,660 | 1,677 | 1,638 | 1,647 | +1.86% | 246,600 | 199億5587万 | -11.4% | 11.88 | 1.44 |
| 02/13 | 1,796 | 1,812 | 1,616 | 1,617 | -10.47% | 557,500 | 195億9238万 | -13.53% | 11.66 | 1.41 |
| 02/12 | 1,834 | 1,844 | 1,805 | 1,806 | -1.1% | 134,700 | 218億8239万 | -4.19% | 13.02 | 1.58 |
| 02/10 | 1,818 | 1,849 | 1,802 | 1,826 | +1.61% | 145,100 | 221億2472万 | -3.49% | 13.17 | 1.6 |
| 02/09 | 1,832 | 1,839 | 1,786 | 1,797 | -0.72% | 183,600 | 217億7335万 | -5.32% | 12.96 | 1.57 |
| 02/06 | 1,820 | 1,829 | 1,775 | 1,810 | -2.37% | 232,800 | 219億3086万 | -4.94% | 13.05 | 1.58 |
| 02/05 | 1,845 | 1,882 | 1,829 | 1,854 | -0.54% | 186,700 | 224億6399万 | -3.03% | 13.37 | 1.62 |
| 02/04 | 1,860 | 1,914 | 1,836 | 1,864 | +2.42% | 311,800 | 225億8515万 | -2.97% | 13.44 | 1.63 |
| 02/03 | 1,830 | 1,835 | 1,809 | 1,820 | +0.44% | 102,600 | 220億5203万 | -5.75% | 13.12 | 1.59 |
| 02/02 | 1,825 | 1,851 | 1,809 | 1,812 | -0.93% | 133,600 | 219億5509万 | -6.69% | 13.07 | 1.58 |
| 01/30 | 1,822 | 1,845 | 1,815 | 1,829 | +0.05% | 89,900 | 221億6107万 | -6.35% | 13.19 | 1.6 |
| 01/29 | 1,826 | 1,836 | 1,800 | 1,828 | +0.11% | 165,800 | 221億4896万 | -6.88% | 13.18 | 1.6 |
| 01/28 | 1,850 | 1,855 | 1,826 | 1,826 | -1.88% | 153,300 | 221億2472万 | -7.4% | 13.17 | 1.6 |
| 01/27 | 1,854 | 1,880 | 1,848 | 1,861 | +0.32% | 129,700 | 225億4880万 | -6.01% | 13.42 | 1.63 |
| 01/26 | 1,891 | 1,891 | 1,854 | 1,855 | -3.44% | 197,100 | 224億7610万 | -6.64% | 13.38 | 1.62 |
| 01/23 | 1,923 | 1,961 | 1,904 | 1,921 | +0.63% | 123,800 | 232億7579万 | -3.61% | 13.85 | 1.68 |
| 01/22 | 1,891 | 1,922 | 1,889 | 1,909 | +0.9% | 130,300 | 231億3039万 | -4.5% | 13.77 | 1.67 |
| 01/21 | 1,919 | 1,919 | 1,860 | 1,892 | -2.02% | 224,000 | 229億2441万 | -5.64% | 13.64 | 1.65 |
| 01/20 | 1,949 | 1,968 | 1,926 | 1,931 | -0.87% | 134,000 | 233億9696万 | -4.03% | 13.92 | 1.69 |
| 01/19 | 1,976 | 1,976 | 1,925 | 1,948 | -1.22% | 156,300 | 236億294万 | -3.42% | 14.05 | 1.7 |
| 01/16 | 1,993 | 2,007 | 1,945 | 1,972 | -2.18% | 190,000 | 238億9373万 | -2.33% | 14.22 | 1.72 |
| 01/15 | 1,954 | 2,022 | 1,942 | 2,016 | +3.17% | 238,300 | 244億2686万 | -0.4% | 14.54 | 1.76 |
| 01/14 | 1,955 | 1,985 | 1,951 | 1,954 | +0.72% | 155,400 | 236億7564万 | -3.51% | 14.09 | 1.71 |
| 01/13 | 1,960 | 1,970 | 1,923 | 1,940 | -0.15% | 207,200 | 235億601万 | -4.48% | 13.99 | 1.69 |
| 01/09 | 1,930 | 1,956 | 1,919 | 1,943 | +0.62% | 169,800 | 235億4235万 | -4.61% | 14.01 | 1.7 |
| 01/08 | 1,953 | 1,973 | 1,931 | 1,931 | -2.13% | 190,100 | 233億9696万 | -5.53% | 13.92 | 1.69 |
| 01/07 | 1,990 | 1,990 | 1,946 | 1,973 | -1.15% | 191,700 | 239億585万 | -3.8% | 14.23 | 1.72 |
| 01/06 | 1,988 | 2,025 | 1,986 | 1,996 | +1.73% | 218,400 | 241億8453万 | -3.06% | 14.39 | 1.74 |
| 01/05 | 1,968 | 1,982 | 1,941 | 1,962 | +0.98% | 187,200 | 237億7257万 | -5.08% | 14.15 | 1.71 |
| 2025 | ||||||||||
| 12/30 | 2,005 | 2,022 | 1,935 | 1,943 | -3.24% | 419,600 | 235億4235万 | -6.41% | 8.98 | 1.69 |
| 12/29 | 2,040 | 2,041 | 1,990 | 2,008 | -4.38% | 424,600 | 243億2993万 | -3.55% | 9.28 | 1.74 |
| 12/26 | 2,122 | 2,128 | 2,091 | 2,100 | -0.71% | 316,900 | 254億4465万 | +0.57% | 9.7 | 1.82 |
| 12/25 | 2,110 | 2,120 | 2,099 | 2,115 | +1% | 126,300 | 256億2639万 | +1.34% | 9.77 | 1.84 |
| 12/24 | 2,091 | 2,111 | 2,086 | 2,094 | +0.48% | 121,100 | 253億7195万 | +0.38% | 9.68 | 1.82 |
| 12/23 | 2,081 | 2,103 | 2,081 | 2,084 | +0.68% | 147,100 | 252億5078万 | -0.05% | 9.63 | 1.81 |
| 12/22 | 2,074 | 2,089 | 2,060 | 2,070 | +0.98% | 118,800 | 250億8115万 | -0.77% | 9.57 | 1.8 |
| 12/19 | 2,028 | 2,063 | 2,028 | 2,050 | +1.03% | 111,700 | 248億3882万 | -1.96% | 9.47 | 1.78 |
| 12/18 | 2,023 | 2,040 | 2,016 | 2,029 | -0.05% | 63,100 | 245億8437万 | -3.24% | 9.38 | 1.76 |
| 12/17 | 2,034 | 2,044 | 2,000 | 2,030 | +0.25% | 148,400 | 245億9649万 | -3.61% | 9.38 | 1.76 |
| 12/16 | 2,050 | 2,060 | 2,010 | 2,025 | -2.17% | 134,200 | 245億3591万 | -4.12% | 9.36 | 1.76 |
| 12/15 | 2,035 | 2,077 | 2,025 | 2,070 | +1.07% | 114,400 | 250億8115万 | -2.17% | 9.57 | 1.8 |
| 12/12 | 2,058 | 2,079 | 2,035 | 2,048 | -0.49% | 156,800 | 248億1459万 | -3.31% | 9.46 | 1.78 |
| 12/11 | 2,057 | 2,075 | 2,022 | 2,058 | +0.19% | 152,600 | 249億3575万 | -2.88% | 9.51 | 1.79 |
| 12/10 | 2,037 | 2,075 | 2,027 | 2,054 | +2.34% | 187,000 | 248億8729万 | -3.16% | 9.49 | 1.78 |
| 12/09 | 2,070 | 2,081 | 1,992 | 2,007 | -3.97% | 354,400 | 243億1781万 | -5.6% | 9.27 | 1.74 |
| 12/08 | 2,064 | 2,093 | 2,064 | 2,090 | +1.41% | 80,800 | 253億2348万 | -1.83% | 9.66 | 1.81 |
| 12/05 | 2,075 | 2,085 | 2,060 | 2,061 | -1.48% | 149,400 | 249億7210万 | -3.42% | 9.52 | 1.79 |
| 12/04 | 2,104 | 2,125 | 2,082 | 2,092 | +0.29% | 135,400 | 253億4771万 | -2.15% | 9.67 | 1.82 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2014年 12月期 | 1,695 3,390 10/22 | 1,005 12/30 | 9,885,400 4,942,700 10/22 | 153億9060万 | 92億2590万 | 89億5272万 12/30 |
| 2015年 12月期 | 1,670 12/22 | 679 8/25 | 3,915,500 12/22 | 154億2579万 | 62億3322万 | 117億2661万 12/30 |
| 2016年 12月期 | 2,849 6/6 | 759 2/12 | 10,810,200 2/25 | 265億424万 | 70億1088万 | 173億8946万 12/30 |
| 2017年 12月期 | 2,453 12/28 | 1,225 8/15 | 2,110,300 12/19 | 277億1791万 | 132億2706万 | 252億1882万 12/29 |
| 2018年 12月期 | 2,845 1/9 | 1,371 8/16 | 3,575,400 4/26 | 321億4736万 | 156億1431万 | 186億5244万 12/28 |
| 2019年 12月期 | 2,393 5/16 | 1,070 11/14 | 1,641,600 8/15 | 273億8549万 | 122億9173万 | 138億2293万 12/30 |
| 2020年 12月期 | 3,280 12/4 | 541 3/19 | 2,448,700 8/20 | 378億6104万 | 62億1479万 | 299億4375万 12/30 |
| 2021年 12月期 | 5,260 3/22 | 2,156 12/2 12/1 | 2,203,000 8/12 | 608億1612万 | 249億7294万 | 274億6421万 12/30 |
| 2022年 12月期 | 2,471 1/4 | 811 10/31 | 948,800 11/8 | 286億2159万 | 96億7182万 | 99億5381万 12/30 |
| 2023年 12月期 | 1,485 4/19 | 871 1/4 | 1,183,500 12/4 | 177億5436万 | 103億8737万 | 139億3560万 12/29 |
| 2024年 12月期 | 3,875 12/16 | 1,113 1/26 | 6,613,400 12/6 | 468億2782万 | 133億3874万 | 357億3985万 12/30 |
| 2025年 12月期 | 3,230 2/12 1/6 | 1,770 4/7 | 4,301,600 2/14 | 390億3325万 | 213億8974万 | 224億2026万 12/30 |
| 最新 | 1,928 2026/5/7 | 778,800 | 233億6061万 | |||
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。
