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
09/25	336	338	322	325	+0.93%	61,200	-	-3.85%	-	-
09/24	324	333	322	322	-0.31%	74,800	-	-5.01%	-	-
09/18	327	330	316	323	-2.42%	72,300	-	-5%	-	-
09/17	332	335	329	331	-0.3%	39,500	-	-2.93%	-	-
09/16	322	334	322	332	+1.84%	70,700	-	-2.92%	-	-
09/15	320	327	320	326	+0.62%	34,000	-	-4.68%	-	-
09/14	316	324	316	324	+1.89%	39,500	-	-5.26%	-	-
09/11	320	330	314	318	-1.85%	119,700	-	-7.02%	-	-
09/10	323	327	321	324	-1.52%	81,600	-	-5.26%	-	-
09/09	356	366	323	329	-1.5%	469,200	-	-3.52%	-	-
09/08	342	350	333	334	-2.62%	93,600	-	-1.76%	-	-
09/07	348	348	340	343	-0.87%	27,400	-	+1.18%	-	-
09/04	340	349	338	346	+1.47%	26,100	-	+2.37%	-	-
09/03	342	346	340	341	-0.58%	15,400	-	+0.89%	-	-
09/02	360	360	343	343	-4.46%	38,700	-	+2.08%	-	-
09/01	360	360	348	359	+0.56%	51,800	-	+7.16%	-	-
08/31	343	357	343	357	+4.08%	42,100	-	+6.89%	-	-
08/28	342	351	342	343	0%	52,200	-	+3.31%	-	-
08/27	351	352	343	343	-3.65%	34,300	-	+3.63%	-	-
08/26	341	356	341	356	+2.59%	41,600	-	+7.55%	-	-
08/25	338	348	335	347	+2.97%	32,500	-	+5.15%	-	-
08/24	355	355	337	337	-5.34%	59,500	-	+2.12%	-	-
08/21	352	356	342	356	+1.42%	30,600	-	+7.88%	-	-
08/20	333	351	332	351	+3.54%	37,200	-	+6.69%	-	-
08/19	346	346	339	339	-2.59%	27,500	-	+3.04%	-	-
08/18	357	357	343	348	-2.52%	45,600	-	+5.45%	-	-
08/17	348	357	342	357	+2.59%	80,600	-	+8.18%	-	-
08/14	337	348	335	348	+1.46%	36,800	-	+6.1%	-	-
08/13	326	343	324	343	+3.63%	39,900	-	+4.89%	-	-
08/12	324	331	318	331	+0.3%	21,300	-	+1.22%	-	-
08/10	316	330	315	330	+3.13%	24,000	-	+0.92%	-	-
08/07	311	321	311	320	+2.24%	27,300	-	-2.14%	-	-
08/06	308	321	308	313	+1.62%	25,400	-	-4.28%	-	-
08/05	308	313	308	308	+0.33%	21,900	-	-5.81%	-	-
08/04	311	315	307	307	-0.97%	18,800	-	-6.12%	-	-
08/03	317	319	310	310	-3.73%	55,600	-	-5.49%	-	-
07/31	334	335	315	322	-2.42%	50,700	-	-1.53%	-	-
07/30	308	334	307	330	+5.1%	101,800	-	+0.92%	-	-
07/29	310	315	309	314	0%	46,500	-	-3.68%	-	-
07/28	315	321	311	314	-2.18%	27,000	-	-3.38%	-	-
07/27	313	322	313	321	+2.23%	25,400	-	-1.23%	-	-
07/24	323	324	314	314	-3.09%	44,700	-	-3.09%	-	-
07/23	329	330	323	324	-1.52%	21,600	-	0%	-	-
07/22	334	336	329	329	-1.2%	25,400	-	+1.86%	-	-
07/21	341	342	333	333	-2.63%	25,900	-	+3.42%	-	-
07/17	341	344	336	342	-0.29%	42,200	-	+6.54%	-	-
07/16	342	349	340	343	-0.58%	27,000	-	+7.52%	-	-
07/15	350	352	341	345	-1.15%	23,100	-	+8.83%	-	-
07/14	347	358	345	349	+0.29%	54,800	-	+10.44%	-	-
07/13	345	358	336	348	+0.29%	85,800	-	+10.48%	-	-
07/10	318	348	318	347	+8.78%	93,300	-	+10.51%	-	-
07/09	325	329	319	319	-2.15%	49,700	-	+1.92%	-	-
07/08	326	335	320	326	-0.91%	124,400	-	+3.82%	-	-
07/07	339	339	327	329	-1.79%	37,300	-	+4.78%	-	-
07/06	325	336	325	335	+3.08%	66,500	-	+6.69%	-	-
07/03	330	332	325	325	-1.52%	41,000	-	+3.83%	-	-
07/02	313	330	312	330	+6.45%	67,200	-	+5.1%	-	-
07/01	310	322	310	310	-0.64%	50,600	-	-1.59%	-	-
06/30	319	319	309	312	-1.89%	34,900	-	-1.27%	-	-
06/29	305	318	303	318	+3.58%	74,700	-	+0.32%	-	-
06/26	299	307	299	307	+0.99%	29,000	-	-3.76%	-	-
06/25	300	305	296	304	+1.33%	53,300	-	-5.3%	-	-
06/24	296	310	296	300	+1.35%	42,800	-	-7.12%	-	-
06/23	308	308	296	296	-4.21%	57,000	-	-8.92%	-	-
06/22	314	319	309	309	-1.59%	47,900	-	-5.5%	-	-
06/19	314	314	301	314	+0.32%	85,100	-	-4.56%	-	-
06/18	316	322	306	313	+3.3%	97,400	-	-5.44%	-	-
06/17	296	308	296	303	+1.68%	59,300	-	-9.01%	-	-
06/16	302	302	295	298	+0.68%	35,800	-	-11.04%	-	-
06/15	302	307	295	296	-1.66%	45,200	-	-12.43%	-	-
06/12	297	302	294	301	+1.35%	109,100	-	-11.73%	-	-
06/11	321	321	295	297	-5.71%	173,300	-	-13.41%	-	-
06/10	317	320	309	315	-0.63%	87,100	-	-8.96%	-	-
06/09	321	326	316	317	-1.86%	42,100	-	-8.91%	-	-
06/08	326	330	319	323	-5%	50,300	-	-7.71%	-	-
06/05	326	341	324	340	+3.66%	79,400	-	-3.41%	-	-
06/04	330	335	323	328	-0.3%	42,200	-	-7.34%	-	-
06/03	319	329	313	329	+3.13%	75,300	-	-7.32%	-	-
06/02	318	319	308	319	-0.93%	142,200	-	-10.64%	-	-
06/01	345	348	320	322	-7.47%	152,200	-	-10.31%	-	-
05/29	350	353	346	348	+1.16%	57,200	-	-3.87%	-	-
05/28	350	352	343	344	-1.99%	66,200	-	-5.49%	-	-
05/27	343	351	343	351	+2.33%	43,600	-	-3.84%	-	-
05/26	346	348	342	343	-0.87%	42,200	-	-6.54%	-	-
05/25	361	361	344	346	-5.72%	65,300	-	-6.49%	-	-
05/22	352	367	352	367	+4.56%	38,200	-	-1.34%	-	-
05/21	348	360	348	351	+1.15%	48,200	-	-5.9%	-	-
05/20	360	362	345	347	-4.67%	54,700	-	-7.47%	-	-
05/19	351	364	351	364	+4%	45,500	-	-3.45%	-	-
05/18	361	361	350	350	-3.58%	54,000	-	-7.65%	-	-
05/15	360	366	358	363	+0.55%	31,900	-	-4.47%	-	-
05/14	363	365	358	361	-1.37%	30,100	-	-5.5%	-	-
05/13	361	368	360	366	+1.1%	36,900	-	-4.44%	-	-
05/12	367	369	362	362	-2.16%	24,500	-	-5.73%	-	-
05/11	360	371	360	370	+2.21%	47,800	-	-3.9%	-	-
05/08	362	366	360	362	0%	44,300	-	-5.97%	-	-
05/07	368	368	362	362	-1.63%	44,900	-	-5.97%	-	-
05/01	363	372	363	368	+0.27%	49,700	-	-4.66%	-	-
04/30	373	378	361	367	-2.91%	77,900	-	-5.17%	-	-
04/28	367	378	367	378	+1.89%	42,900	-	-2.58%	-	-

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
2019年 10月期	968 8,710 10/31	611 5,500 10/29	9,405,900 1,045,100 10/31	167億2320万	105億6000万	+28.52% 12/3	-
2020年 10月期	4,389 39,500 10/14	742 6,680 3/13	8,542,800 949,200 11/5	804億6940万	133億656万	+51.09% 6/19	-32.66% 3/13
2021年 10月期	7,430 22,290 9/14	2,753 8,260 11/4	2,262,000 754,000 6/16	1379億2606万	504億8181万	+35.96% 6/15	-15.72% 5/17
2022年 10月期	8,160 12/9	2,364 3/22	1,950,500 3/18	1519億9142万	440億9663万	+40.96% 4/27	-34.18% 12/20
2023年 10月期	5,230 12/1	1,766 10/31	2,112,900 12/15	977億2673万	348億9015万	+17.14% 9/13	-19.86% 12/26
2024年 10月期	1,885 11/8	1,129 6/14	1,317,200 3/12	372億4119万	223億6108万	+19.15% 7/17	-20.18% 12/26
2025年 10月期	1,233 11/7	497 10/30	432,400 12/13	244億2092万	98億5052万	+9.82% 6/11	-28.57% 4/7
最新	325 2026/9/25		61,200	64億5169万		-3.85% 338

年間値上がり率

2020/12/30 vs 2019/12/30: 188%（2.88倍）
2021/12/30 vs 2020/12/30: 50%（1.5倍）
2022/12/30 vs 2021/12/30: -26%（0.74倍）
2023/12/29 vs 2022/12/30: -68%（0.32倍）
2024/12/30 vs 2023/12/29: -35%（0.65倍）
2025/12/30 vs 2024/12/30: -52%（0.48倍）
2026/09/25 vs 2025/12/30: -19%（0.81倍）

セルソース（4880）の株価チャート

株価

9/25

乖離率

2026/04/28～2026/09/25

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