セレス（3696）の株価チャート
株価
8/3
- 前日 (7/31)
- 2,113
- 始値
- 2,163
- 高値
- 2,163
- 安値
- 2,105
- 終値 +0.52%
- 2,124
- 出来高 -51.27%
- 211,400
乖離率
- 株価（5日）
移動平均値 - -0.47%
2,134 - 株価（25日）
移動平均値 - -0.05%
2,125 - 出来高（5日）
移動平均値 - -18.3%
258,760
2026/03/09～2026/08/03
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 | ||||||||||
| 08/03 | 2,163 | 2,163 | 2,105 | 2,124 | +0.52% | 211,400 | 257億3544万 | -0.05% | 4.08 | 1.86 |
| 07/31 | 2,173 | 2,247 | 2,109 | 2,113 | -2.76% | 433,800 | 256億216万 | -0.42% | 4.06 | 1.85 |
| 07/30 | 2,158 | 2,194 | 2,109 | 2,173 | +1.45% | 395,900 | 263億2915万 | +3.23% | 4.18 | 1.9 |
| 07/29 | 2,131 | 2,158 | 2,110 | 2,142 | +1.04% | 159,100 | 259億5354万 | +2.64% | 4.12 | 1.87 |
| 07/28 | 2,108 | 2,128 | 2,080 | 2,120 | +0.71% | 93,600 | 256億8698万 | +2.46% | 4.08 | 1.85 |
| 07/27 | 2,092 | 2,128 | 2,079 | 2,105 | +2.04% | 95,200 | 255億523万 | +2.48% | 4.05 | 1.84 |
| 07/24 | 2,128 | 2,133 | 2,050 | 2,063 | -2.32% | 115,900 | 249億9633万 | +1.13% | 3.97 | 1.8 |
| 07/23 | 2,120 | 2,146 | 2,112 | 2,112 | -1.22% | 94,200 | 255億9004万 | +4.04% | 4.06 | 1.84 |
| 07/22 | 2,133 | 2,170 | 2,108 | 2,138 | +0.28% | 69,800 | 259億507万 | +5.95% | 4.11 | 1.87 |
| 07/21 | 2,109 | 2,176 | 2,109 | 2,132 | +1.14% | 66,500 | 258億3237万 | +6.44% | 4.1 | 1.86 |
| 07/17 | 2,129 | 2,150 | 2,081 | 2,108 | -1.72% | 112,900 | 255億4158万 | +5.82% | 4.05 | 1.84 |
| 07/16 | 2,158 | 2,185 | 2,133 | 2,145 | -0.6% | 69,700 | 259億8989万 | +8.39% | 4.12 | 1.87 |
| 07/15 | 2,155 | 2,173 | 2,119 | 2,158 | -0.09% | 71,700 | 261億4740万 | +9.88% | 4.15 | 1.88 |
| 07/14 | 2,133 | 2,190 | 2,130 | 2,160 | +1.27% | 95,300 | 261億7164万 | +10.88% | 4.15 | 1.89 |
| 07/13 | 2,156 | 2,196 | 2,124 | 2,133 | -1.07% | 75,900 | 258億4449万 | +10.35% | 4.1 | 1.86 |
| 07/10 | 2,170 | 2,185 | 2,140 | 2,156 | +1.03% | 98,500 | 261億2317万 | +12.53% | 4.15 | 1.88 |
| 07/09 | 2,120 | 2,151 | 2,062 | 2,134 | -0.47% | 141,500 | 258億5661万 | +12.2% | 4.1 | 1.86 |
| 07/08 | 2,229 | 2,232 | 2,117 | 2,144 | +0.7% | 288,200 | 259億7777万 | +13.68% | 4.12 | 1.87 |
| 07/07 | 2,098 | 2,151 | 2,069 | 2,129 | +1.33% | 138,400 | 257億9602万 | +13.79% | 4.09 | 1.86 |
| 07/06 | 2,101 | 2,140 | 2,083 | 2,101 | +0.24% | 133,000 | 254億5676万 | +12.9% | 4.04 | 1.84 |
| 07/03 | 2,176 | 2,178 | 2,091 | 2,096 | -4.12% | 186,900 | 253億9618万 | +13.24% | 4.03 | 1.83 |
| 07/02 | 2,134 | 2,234 | 2,120 | 2,186 | +3.5% | 309,000 | 264億8666万 | +18.87% | 4.2 | 1.91 |
| 07/01 | 2,141 | 2,200 | 2,105 | 2,112 | +1% | 307,300 | 255億9004万 | +15.98% | 4.06 | 1.84 |
| 06/30 | 2,070 | 2,138 | 2,028 | 2,091 | +1.8% | 281,100 | 253億3560万 | +15.84% | 4.02 | 1.83 |
| 06/29 | 2,043 | 2,084 | 2,002 | 2,054 | +0.74% | 377,800 | 248億8729万 | +14.62% | 3.95 | 1.79 |
| 06/26 | 2,002 | 2,095 | 1,972 | 2,039 | +20.01% | 1,383,400 | 247億554万 | +14.49% | 3.92 | 1.78 |
| 06/25 | 1,712 | 1,730 | 1,696 | 1,699 | -0.64% | 90,300 | 205億8593万 | -4.12% | 3.27 | 1.48 |
| 06/24 | 1,733 | 1,748 | 1,705 | 1,710 | +0.06% | 104,000 | 207億1921万 | -3.77% | 3.29 | 1.49 |
| 06/23 | 1,745 | 1,745 | 1,706 | 1,709 | -1.44% | 109,900 | 207億709万 | -3.99% | 3.29 | 1.49 |
| 06/22 | 1,751 | 1,773 | 1,734 | 1,734 | -0.97% | 107,900 | 210億1001万 | -3.02% | 3.33 | 1.51 |
| 06/19 | 1,813 | 1,820 | 1,747 | 1,751 | -3.42% | 144,200 | 212億1599万 | -2.4% | 3.37 | 1.53 |
| 06/18 | 1,812 | 1,824 | 1,788 | 1,813 | +0.39% | 74,800 | 219億6721万 | +0.72% | 3.49 | 1.58 |
| 06/17 | 1,794 | 1,845 | 1,794 | 1,806 | +1.35% | 80,300 | 218億8239万 | +0.22% | 3.47 | 1.58 |
| 06/16 | 1,826 | 1,826 | 1,780 | 1,782 | -3.41% | 131,400 | 215億9160万 | -1.33% | 3.43 | 1.56 |
| 06/15 | 1,816 | 1,855 | 1,801 | 1,845 | +3.59% | 115,300 | 223億5494万 | +1.99% | 3.55 | 1.61 |
| 06/12 | 1,745 | 1,797 | 1,709 | 1,781 | +0.34% | 167,700 | 215億7948万 | -1.77% | 3.42 | 1.56 |
| 06/11 | 1,746 | 1,779 | 1,701 | 1,775 | +0.34% | 160,500 | 215億678万 | -2.58% | 3.41 | 1.55 |
| 06/10 | 1,772 | 1,813 | 1,752 | 1,769 | +0.06% | 148,200 | 214億3408万 | -3.23% | 3.4 | 1.55 |
| 06/09 | 1,760 | 1,783 | 1,732 | 1,768 | +2.43% | 119,400 | 214億2197万 | -3.86% | 3.4 | 1.54 |
| 06/08 | 1,749 | 1,786 | 1,725 | 1,726 | -3.52% | 153,700 | 209億1307万 | -6.2% | 3.32 | 1.51 |
| 06/05 | 1,745 | 1,805 | 1,742 | 1,789 | +3.35% | 155,200 | 216億7641万 | -2.29% | 3.44 | 1.56 |
| 06/04 | 1,747 | 1,777 | 1,694 | 1,731 | -2.92% | 222,100 | 209億7366万 | -4.84% | 3.33 | 1.51 |
| 06/03 | 1,805 | 1,817 | 1,747 | 1,783 | -5.41% | 261,100 | 216億371万 | -1.49% | 3.43 | 1.56 |
| 06/02 | 1,802 | 1,889 | 1,782 | 1,885 | +2.89% | 222,500 | 228億3960万 | +4.78% | 3.62 | 1.65 |
| 06/01 | 1,810 | 1,832 | 1,765 | 1,832 | +1.89% | 228,300 | 221億9742万 | +2.63% | 3.52 | 1.6 |
| 05/29 | 1,756 | 1,825 | 1,754 | 1,798 | +3.57% | 208,300 | 217億8546万 | +1.41% | 3.46 | 1.57 |
| 05/28 | 1,714 | 1,784 | 1,713 | 1,736 | +1.58% | 205,900 | 210億3424万 | -1.59% | 3.34 | 1.52 |
| 05/27 | 1,785 | 1,789 | 1,691 | 1,709 | -4.2% | 401,500 | 207億709万 | -2.73% | 3.29 | 1.49 |
| 05/26 | 1,790 | 1,821 | 1,765 | 1,784 | +0.51% | 169,000 | 216億1583万 | +1.94% | 3.43 | 1.56 |
| 05/25 | 1,819 | 1,829 | 1,755 | 1,775 | -1.44% | 210,800 | 215億678万 | +2.01% | 3.41 | 1.55 |
| 05/22 | 1,838 | 1,842 | 1,774 | 1,801 | -2.01% | 156,000 | 218億2181万 | +4.04% | 3.46 | 1.57 |
| 05/21 | 1,830 | 1,864 | 1,815 | 1,838 | +2.68% | 123,800 | 222億7012万 | +6.92% | 3.53 | 1.61 |
| 05/20 | 1,871 | 1,876 | 1,779 | 1,790 | -5.24% | 231,600 | 216億8853万 | +4.99% | 3.44 | 1.56 |
| 05/19 | 1,913 | 1,918 | 1,883 | 1,889 | +0.05% | 99,800 | 228億8806万 | +11.51% | 3.63 | 1.65 |
| 05/18 | 1,932 | 1,954 | 1,859 | 1,888 | -1.36% | 184,500 | 228億7595万 | +12.38% | 3.63 | 1.65 |
| 05/15 | 1,887 | 1,943 | 1,887 | 1,914 | +3.63% | 161,100 | 231億9098万 | +14.95% | 3.68 | 1.67 |
| 05/14 | 1,902 | 1,913 | 1,845 | 1,847 | -3.15% | 139,800 | 223億7917万 | +12.08% | 3.55 | 1.61 |
| 05/13 | 1,901 | 1,945 | 1,886 | 1,907 | +1.65% | 183,300 | 231億616万 | +16.85% | 3.67 | 1.67 |
| 05/12 | 1,904 | 1,933 | 1,875 | 1,876 | -3.5% | 207,500 | 227億3055万 | +16.31% | 3.61 | 1.64 |
| 05/11 | 1,994 | 2,012 | 1,944 | 1,944 | -2.07% | 183,700 | 235億5447万 | +21.73% | 3.74 | 1.7 |
| 05/08 | 1,940 | 2,021 | 1,902 | 1,985 | +2.96% | 359,800 | 240億5125万 | +25.95% | 3.82 | 1.73 |
| 05/07 | 2,063 | 2,099 | 1,901 | 1,928 | -6.5% | 778,800 | 233億6061万 | +24.15% | 3.71 | 1.68 |
| 05/01 | 2,000 | 2,117 | 1,974 | 2,062 | +14.87% | 2,154,100 | 249億8422万 | +34.24% | 3.97 | 1.8 |
| 04/30 | 1,480 | 1,795 | 1,466 | 1,795 | +20.07% | 110,800 | 217億4911万 | +18.8% | 3.45 | 1.57 |
| 04/28 | 1,495 | 1,499 | 1,472 | 1,495 | +0.27% | 74,200 | 181億1416万 | -0.27% | 2.87 | 1.31 |
| 04/27 | 1,491 | 1,501 | 1,465 | 1,491 | -0.27% | 110,000 | 180億6570万 | -0.47% | 2.87 | 1.3 |
| 04/24 | 1,492 | 1,506 | 1,483 | 1,495 | -0.73% | 103,800 | 181億1416万 | -0.07% | 2.87 | 1.31 |
| 04/23 | 1,548 | 1,548 | 1,493 | 1,506 | -1.63% | 130,100 | 182億4744万 | +0.67% | 2.9 | 1.32 |
| 04/22 | 1,550 | 1,567 | 1,530 | 1,531 | -1.35% | 79,100 | 185億5036万 | +2.13% | 2.94 | 1.34 |
| 04/21 | 1,575 | 1,593 | 1,534 | 1,552 | +0.13% | 156,600 | 188億480万 | +3.47% | 2.98 | 1.36 |
| 04/20 | 1,570 | 1,576 | 1,532 | 1,550 | -0.83% | 112,900 | 187億8057万 | +3.26% | 2.98 | 1.35 |
| 04/17 | 1,547 | 1,573 | 1,544 | 1,563 | +1.17% | 76,300 | 189億3808万 | +4.13% | 3.01 | 1.37 |
| 04/16 | 1,541 | 1,568 | 1,538 | 1,545 | +0.59% | 85,800 | 187億1999万 | +3% | 2.97 | 1.35 |
| 04/15 | 1,545 | 1,570 | 1,522 | 1,536 | -0.32% | 76,000 | 186億1094万 | +2.26% | 2.95 | 1.34 |
| 04/14 | 1,516 | 1,541 | 1,515 | 1,541 | +2.87% | 104,300 | 186億7152万 | +2.46% | 2.96 | 1.35 |
| 04/13 | 1,482 | 1,498 | 1,469 | 1,498 | 0% | 65,900 | 181億5051万 | -0.4% | 2.88 | 1.31 |
| 04/10 | 1,521 | 1,526 | 1,481 | 1,498 | -0.79% | 111,700 | 181億5051万 | -0.6% | 2.88 | 1.31 |
| 04/09 | 1,523 | 1,526 | 1,496 | 1,510 | -2.58% | 129,100 | 182億9591万 | +0.07% | 2.9 | 1.32 |
| 04/08 | 1,528 | 1,550 | 1,521 | 1,550 | +3.13% | 110,000 | 187億8057万 | +2.79% | 2.98 | 1.35 |
| 04/07 | 1,497 | 1,535 | 1,493 | 1,503 | +1.21% | 88,000 | 182億1109万 | -0.2% | 2.89 | 1.31 |
| 04/06 | 1,470 | 1,485 | 1,461 | 1,485 | +1.92% | 66,700 | 179億9300万 | -1.53% | 2.86 | 1.3 |
| 04/03 | 1,450 | 1,470 | 1,450 | 1,457 | +1.18% | 51,400 | 176億5374万 | -3.76% | 2.8 | 1.27 |
| 04/02 | 1,488 | 1,493 | 1,430 | 1,440 | -1.23% | 132,400 | 174億4776万 | -5.26% | 2.77 | 1.26 |
| 04/01 | 1,468 | 1,474 | 1,443 | 1,458 | +2.75% | 85,500 | 176億6585万 | -4.33% | 2.8 | 1.27 |
| 03/31 | 1,420 | 1,454 | 1,414 | 1,419 | 0% | 127,000 | 171億9331万 | -7.07% | 2.73 | 1.24 |
| 03/30 | 1,420 | 1,436 | 1,393 | 1,419 | -4.7% | 171,200 | 171億9331万 | -7.5% | 2.73 | 1.24 |
| 03/27 | 1,465 | 1,507 | 1,458 | 1,489 | +1.92% | 163,100 | 180億4146万 | -3.44% | 2.86 | 1.3 |
| 03/26 | 1,476 | 1,483 | 1,447 | 1,461 | -1.02% | 100,200 | 177億220万 | -5.56% | 2.81 | 1.28 |
| 03/25 | 1,485 | 1,500 | 1,467 | 1,476 | +0.07% | 147,500 | 178億8395万 | -4.96% | 2.84 | 1.29 |
| 03/24 | 1,468 | 1,480 | 1,449 | 1,475 | +2.57% | 112,300 | 178億7183万 | -5.45% | 2.84 | 1.29 |
| 03/23 | 1,469 | 1,469 | 1,435 | 1,438 | -4.07% | 200,600 | 174億2352万 | -8.17% | 2.77 | 1.26 |
| 03/19 | 1,520 | 1,529 | 1,499 | 1,499 | -5.37% | 187,000 | 181億6263万 | -5.19% | 2.88 | 1.31 |
| 03/18 | 1,582 | 1,587 | 1,551 | 1,584 | +1.28% | 91,700 | 191億9253万 | -0.63% | 3.05 | 1.38 |
| 03/17 | 1,585 | 1,605 | 1,564 | 1,564 | +0.58% | 117,200 | 189億5020万 | -2.37% | 3.01 | 1.37 |
| 03/16 | 1,571 | 1,579 | 1,548 | 1,555 | +0.32% | 116,700 | 188億4115万 | -3.54% | 2.99 | 1.36 |
| 03/13 | 1,562 | 1,566 | 1,538 | 1,550 | 0% | 82,400 | 187億8057万 | -4.56% | 2.98 | 1.35 |
| 03/12 | 1,603 | 1,603 | 1,543 | 1,550 | -2.82% | 98,400 | 187億8057万 | -5.31% | 2.98 | 1.35 |
| 03/11 | 1,580 | 1,605 | 1,576 | 1,595 | +1.01% | 89,900 | 193億2581万 | -3.16% | 3.07 | 1.39 |
| 03/10 | 1,568 | 1,593 | 1,552 | 1,579 | +2.47% | 81,600 | 191億3195万 | -4.65% | 3.04 | 1.38 |
| 03/09 | 1,510 | 1,548 | 1,495 | 1,541 | -2.1% | 174,700 | 186億7152万 | -7.5% | 2.96 | 1.35 |
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 | |
| 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 | +0.82% 11/28 | -16.1% 2/4 |
| 2015年 12月期 | 1,670 12/22 | 679 8/25 | 3,915,500 12/22 | 153億7569万 | 62億3322万 | +39.23% 11/30 | -20.92% 2/5 |
| 2016年 12月期 | 2,849 6/6 | 759 2/12 | 10,810,200 2/25 | 264億1592万 | 70億1088万 | +57.26% 6/6 | -36% 2/12 |
| 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 | +41.99% 1/4 | -27.13% 2/6 |
| 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 | +22.93% 5/2 | -21.73% 2/15 |
| 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 | +24.65% 2/21 | -19.76% 8/15 |
| 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 | +47.36% 5/19 | -44.85% 3/19 |
| 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 | +48.4% 2/22 2/16 | -20% 1/27 |
| 2022年 12月期 | 2,471 1/4 | 811 10/31 | 948,800 11/8 | 286億2159万 | 96億7182万 | +19.31% 3/30 | -31.33% 2/22 |
| 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 | +18.38% 12/26 | -20.05% 5/17 |
| 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 | +48.16% 12/9 | -26.32% 8/5 |
| 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 | +17.8% 6/24 | -26.42% 4/7 |
| 最新 | 2,124 2026/8/3 | 211,400 | 257億3544万 | -0.05% 2,125 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 30%（1.3倍）
- 2016/12/30 vs 2015/12/30
- 26%（1.26倍）
- 2017/12/29 vs 2016/12/30
- 38%（1.38倍）
- 2018/12/28 vs 2017/12/29
- -27%（0.73倍）
- 2019/12/30 vs 2018/12/28
- -26%（0.74倍）
- 2020/12/30 vs 2019/12/30
- 118%（2.18倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- -64%（0.36倍）
- 2023/12/29 vs 2022/12/30
- 40%（1.4倍）
- 2024/12/30 vs 2023/12/29
- 154%（2.54倍）
- 2025/12/30 vs 2024/12/30
- -37%（0.63倍）
- 2026/08/03 vs 2025/12/30
- 9%（1.09倍）
- 過去安値
541円（2020/03/19） - 293%（3.93倍）
2,124円（8/3）
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。
