セレス（3696）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

株価

10/2

前日 (10/1): 2,110
始値: 2,275
高値: 2,309
安値: 2,225
終値 +8.25%: 2,284
出来高 +774.37%: 552,600

乖離率

株価（5日） 移動平均値: +4.96%
2,176
株価（25日） 移動平均値: +4.72%
2,181
出来高（5日） 移動平均値: +218.46%
173,520

2026/05/11～2026/10/02

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
10/02	2,275	2,309	2,225	2,284	+8.25%	552,600	-	+4.72%	-	-
10/01	2,123	2,131	2,105	2,110	-1.95%	63,200	-	-3.3%	-	-
09/30	2,140	2,152	2,080	2,152	+0.56%	86,500	-	-1.6%	-	-
09/29	2,171	2,180	2,134	2,140	-2.37%	78,800	-	-2.37%	-	-
09/28	2,215	2,224	2,192	2,192	-1.13%	86,500	-	-0.23%	-	-
09/25	2,208	2,242	2,200	2,217	+1.05%	103,000	-	+0.96%	-	-
09/24	2,200	2,240	2,194	2,194	+0.09%	79,800	-	-0.05%	-	-
09/18	2,176	2,199	2,171	2,192	+0.74%	88,700	-	-0.05%	-	-
09/17	2,175	2,201	2,166	2,176	+1.21%	52,000	-	-0.55%	-	-
09/16	2,141	2,161	2,137	2,150	-0.42%	43,400	-	-1.51%	-	-
09/15	2,169	2,173	2,145	2,159	-1.1%	39,300	-	-0.96%	-	-
09/14	2,110	2,183	2,110	2,183	+3.46%	98,900	-	+0.37%	-	-
09/11	2,088	2,121	2,069	2,110	-0.85%	72,400	-	-2.76%	-	-
09/10	2,061	2,133	2,057	2,128	+3.05%	82,300	-	-1.89%	-	-
09/09	2,104	2,104	2,062	2,065	-2.59%	98,300	-	-4.66%	-	-
09/08	2,210	2,216	2,119	2,120	-4.63%	90,300	-	-2.08%	-	-
09/07	2,227	2,235	2,196	2,223	+0.45%	61,300	-	+2.68%	-	-
09/04	2,146	2,217	2,142	2,213	+3.51%	90,000	-	+2.41%	-	-
09/03	2,145	2,173	2,131	2,138	-1.02%	95,500	-	-0.97%	-	-
09/02	2,180	2,192	2,156	2,160	-2.83%	118,700	-	+0.05%	-	-
09/01	2,200	2,247	2,187	2,223	+0.59%	95,800	-	+3.01%	-	-
08/31	2,255	2,255	2,201	2,210	-2.08%	195,900	-	+2.65%	-	-
08/28	2,240	2,300	2,235	2,257	+0.22%	157,700	-	+5.12%	-	-
08/27	2,260	2,298	2,216	2,252	-1.1%	113,900	-	+5.18%	-	-
08/26	2,256	2,319	2,234	2,277	-0.96%	113,300	-	+6.55%	-	-
08/25	2,241	2,300	2,225	2,299	+2.13%	129,600	-	+7.88%	-	-
08/24	2,274	2,280	2,230	2,251	-0.71%	110,600	-	+6.03%	-	-
08/21	2,298	2,314	2,238	2,267	-0.04%	217,400	-	+6.98%	-	-
08/20	2,205	2,289	2,188	2,268	+4.61%	191,900	-	+7.23%	-	-
08/19	2,193	2,195	2,134	2,168	-0.55%	80,200	-	+2.75%	-	-
08/18	2,180	2,225	2,171	2,180	+1.54%	191,000	-	+3.37%	-	-
08/17	2,090	2,147	2,049	2,147	+3.92%	176,600	-	+1.85%	-	-
08/14	2,034	2,167	1,984	2,066	+0.05%	359,200	-	-1.99%	-	-
08/13	2,078	2,188	1,958	2,065	-0.15%	681,500	-	-2.18%	-	-
08/12	2,067	2,103	2,055	2,068	+1.37%	172,400	-	-2.13%	-	-
08/10	2,060	2,073	2,036	2,040	-0.83%	98,000	-	-3.55%	-	-
08/07	2,072	2,089	2,056	2,057	-0.72%	73,200	-	-2.83%	-	-
08/06	2,065	2,104	2,051	2,072	+0.73%	103,400	-	-2.36%	-	-
08/05	2,070	2,090	2,055	2,057	+0.49%	103,100	-	-3.15%	-	-
08/04	2,154	2,158	2,046	2,047	-3.63%	154,100	-	-3.67%	-	-
08/03	2,163	2,163	2,105	2,124	+0.52%	211,400	-	-0.05%	-	-
07/31	2,173	2,247	2,109	2,113	-2.76%	433,800	-	-0.42%	-	-
07/30	2,158	2,194	2,109	2,173	+1.45%	395,900	-	+3.23%	-	-
07/29	2,131	2,158	2,110	2,142	+1.04%	159,100	-	+2.64%	-	-
07/28	2,108	2,128	2,080	2,120	+0.71%	93,600	-	+2.46%	-	-
07/27	2,092	2,128	2,079	2,105	+2.04%	95,200	-	+2.48%	-	-
07/24	2,128	2,133	2,050	2,063	-2.32%	115,900	-	+1.13%	-	-
07/23	2,120	2,146	2,112	2,112	-1.22%	94,200	-	+4.04%	-	-
07/22	2,133	2,170	2,108	2,138	+0.28%	69,800	-	+5.95%	-	-
07/21	2,109	2,176	2,109	2,132	+1.14%	66,500	-	+6.44%	-	-
07/17	2,129	2,150	2,081	2,108	-1.72%	112,900	-	+5.82%	-	-
07/16	2,158	2,185	2,133	2,145	-0.6%	69,700	-	+8.39%	-	-
07/15	2,155	2,173	2,119	2,158	-0.09%	71,700	-	+9.88%	-	-
07/14	2,133	2,190	2,130	2,160	+1.27%	95,300	-	+10.88%	-	-
07/13	2,156	2,196	2,124	2,133	-1.07%	75,900	-	+10.35%	-	-
07/10	2,170	2,185	2,140	2,156	+1.03%	98,500	-	+12.53%	-	-
07/09	2,120	2,151	2,062	2,134	-0.47%	141,500	-	+12.2%	-	-
07/08	2,229	2,232	2,117	2,144	+0.7%	288,200	-	+13.68%	-	-
07/07	2,098	2,151	2,069	2,129	+1.33%	138,400	-	+13.79%	-	-
07/06	2,101	2,140	2,083	2,101	+0.24%	133,000	-	+12.9%	-	-
07/03	2,176	2,178	2,091	2,096	-4.12%	186,900	-	+13.24%	-	-
07/02	2,134	2,234	2,120	2,186	+3.5%	309,000	-	+18.87%	-	-
07/01	2,141	2,200	2,105	2,112	+1%	307,300	-	+15.98%	-	-
06/30	2,070	2,138	2,028	2,091	+1.8%	281,100	-	+15.84%	-	-
06/29	2,043	2,084	2,002	2,054	+0.74%	377,800	-	+14.62%	-	-
06/26	2,002	2,095	1,972	2,039	+20.01%	1,383,400	-	+14.49%	-	-
06/25	1,712	1,730	1,696	1,699	-0.64%	90,300	-	-4.12%	-	-
06/24	1,733	1,748	1,705	1,710	+0.06%	104,000	-	-3.77%	-	-
06/23	1,745	1,745	1,706	1,709	-1.44%	109,900	-	-3.99%	-	-
06/22	1,751	1,773	1,734	1,734	-0.97%	107,900	-	-3.02%	-	-
06/19	1,813	1,820	1,747	1,751	-3.42%	144,200	-	-2.4%	-	-
06/18	1,812	1,824	1,788	1,813	+0.39%	74,800	-	+0.72%	-	-
06/17	1,794	1,845	1,794	1,806	+1.35%	80,300	-	+0.22%	-	-
06/16	1,826	1,826	1,780	1,782	-3.41%	131,400	-	-1.33%	-	-
06/15	1,816	1,855	1,801	1,845	+3.59%	115,300	-	+1.99%	-	-
06/12	1,745	1,797	1,709	1,781	+0.34%	167,700	-	-1.77%	-	-
06/11	1,746	1,779	1,701	1,775	+0.34%	160,500	-	-2.58%	-	-
06/10	1,772	1,813	1,752	1,769	+0.06%	148,200	-	-3.23%	-	-
06/09	1,760	1,783	1,732	1,768	+2.43%	119,400	-	-3.86%	-	-
06/08	1,749	1,786	1,725	1,726	-3.52%	153,700	-	-6.2%	-	-
06/05	1,745	1,805	1,742	1,789	+3.35%	155,200	-	-2.29%	-	-
06/04	1,747	1,777	1,694	1,731	-2.92%	222,100	-	-4.84%	-	-
06/03	1,805	1,817	1,747	1,783	-5.41%	261,100	-	-1.49%	-	-
06/02	1,802	1,889	1,782	1,885	+2.89%	222,500	-	+4.78%	-	-
06/01	1,810	1,832	1,765	1,832	+1.89%	228,300	-	+2.63%	-	-
05/29	1,756	1,825	1,754	1,798	+3.57%	208,300	-	+1.41%	-	-
05/28	1,714	1,784	1,713	1,736	+1.58%	205,900	-	-1.59%	-	-
05/27	1,785	1,789	1,691	1,709	-4.2%	401,500	-	-2.73%	-	-
05/26	1,790	1,821	1,765	1,784	+0.51%	169,000	-	+1.94%	-	-
05/25	1,819	1,829	1,755	1,775	-1.44%	210,800	-	+2.01%	-	-
05/22	1,838	1,842	1,774	1,801	-2.01%	156,000	-	+4.04%	-	-
05/21	1,830	1,864	1,815	1,838	+2.68%	123,800	-	+6.92%	-	-
05/20	1,871	1,876	1,779	1,790	-5.24%	231,600	-	+4.99%	-	-
05/19	1,913	1,918	1,883	1,889	+0.05%	99,800	-	+11.51%	-	-
05/18	1,932	1,954	1,859	1,888	-1.36%	184,500	-	+12.38%	-	-
05/15	1,887	1,943	1,887	1,914	+3.63%	161,100	-	+14.95%	-	-
05/14	1,902	1,913	1,845	1,847	-3.15%	139,800	-	+12.08%	-	-
05/13	1,901	1,945	1,886	1,907	+1.65%	183,300	-	+16.85%	-	-
05/12	1,904	1,933	1,875	1,876	-3.5%	207,500	-	+16.31%	-	-
05/11	1,994	2,012	1,944	1,944	-2.07%	183,700	-	+21.73%	-	-

年初来

年度	株価		出来高	時価総額		25日乖離
年度	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	2,284 2026/10/2		552,600	278億3579万		+4.72% 2,181

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）
2026/10/02 vs 2025/12/30: 18%（1.18倍）
過去安値 541円（2020/03/19）: 322%（4.22倍）
2,284円（10/2）

セレス（3696）の株価チャート

株価

10/2

乖離率

2026/05/11～2026/10/02

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート