- 4926
- 2026/09/25
- 時価
- 53億円
- PER 予
- 26倍
- 2012年以降
- 赤字-195.32倍
（2012-2026年） - PBR
- 0.93倍
- 2012年以降
- 0.74-1.9倍
（2012-2026年） - 配当 予
- 1.6%
- ROE 予
- 3.56%
- ROA 予
- 2.34%
- 資料
- Link
- CSV,JSON
シーボン（4926）の株価チャート
株価
9/25
- 前日 (9/24)
- 1,250
- 始値
- 1,250
- 高値
- 1,250
- 安値
- 1,249
- 終値 ±0%
- 1,250
- 出来高 -38.89%
- 1,100
乖離率
- 株価（5日）
移動平均値 - 0%
1,250 - 株価（25日）
移動平均値 - +0.16%
1,248 - 出来高（5日）
移動平均値 - -11.29%
1,240
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 1,250 | 1,250 | 1,249 | 1,250 | 0% | 1,100 | - | +0.16% | - | - |
| 09/24 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 1,800 | - | +0.24% | - | - |
| 09/18 | 1,246 | 1,250 | 1,245 | 1,250 | 0% | 800 | - | +0.24% | - | - |
| 09/17 | 1,248 | 1,250 | 1,247 | 1,250 | +0.16% | 1,500 | - | +0.24% | - | - |
| 09/16 | 1,246 | 1,248 | 1,246 | 1,248 | +0.16% | 1,000 | - | +0.08% | - | - |
| 09/15 | 1,246 | 1,246 | 1,246 | 1,246 | +0.08% | 200 | - | 0% | - | - |
| 09/14 | 1,246 | 1,250 | 1,244 | 1,245 | -0.4% | 1,000 | - | -0.08% | - | - |
| 09/11 | 1,244 | 1,250 | 1,244 | 1,250 | +0.4% | 500 | - | +0.4% | - | - |
| 09/10 | 1,250 | 1,250 | 1,245 | 1,245 | 0% | 500 | - | 0% | - | - |
| 09/09 | 1,250 | 1,250 | 1,245 | 1,245 | -0.4% | 1,000 | - | -0.08% | - | - |
| 09/08 | 1,247 | 1,250 | 1,247 | 1,250 | +0.08% | 500 | - | +0.32% | - | - |
| 09/07 | 1,249 | 1,249 | 1,247 | 1,249 | +0.16% | 500 | - | +0.24% | - | - |
| 09/04 | 1,249 | 1,249 | 1,244 | 1,247 | +0.32% | 400 | - | +0.08% | - | - |
| 09/03 | 1,242 | 1,243 | 1,242 | 1,243 | +0.08% | 200 | - | -0.24% | - | - |
| 09/02 | 1,248 | 1,248 | 1,242 | 1,242 | -0.56% | 800 | - | -0.32% | - | - |
| 09/01 | 1,255 | 1,255 | 1,249 | 1,249 | 0% | 1,800 | - | +0.24% | - | - |
| 08/31 | 1,250 | 1,250 | 1,246 | 1,249 | -0.08% | 1,400 | - | +0.32% | - | - |
| 08/28 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 600 | - | +0.48% | - | - |
| 08/27 | 1,245 | 1,255 | 1,245 | 1,250 | +0.08% | 900 | - | +0.48% | - | - |
| 08/26 | 1,246 | 1,255 | 1,246 | 1,249 | +0.32% | 1,000 | - | +0.48% | - | - |
| 08/25 | 1,245 | 1,245 | 1,245 | 1,245 | 0% | 400 | - | +0.16% | - | - |
| 08/24 | 1,242 | 1,254 | 1,242 | 1,245 | +0.08% | 1,800 | - | +0.16% | - | - |
| 08/21 | 1,253 | 1,254 | 1,244 | 1,244 | -0.72% | 400 | - | +0.08% | - | - |
| 08/20 | 1,245 | 1,254 | 1,245 | 1,253 | +0.64% | 800 | - | +0.72% | - | - |
| 08/19 | 1,245 | 1,245 | 1,245 | 1,245 | 0% | 500 | - | +0.16% | - | - |
| 08/18 | 1,248 | 1,248 | 1,241 | 1,245 | +0.4% | 1,600 | - | +0.16% | - | - |
| 08/17 | 1,247 | 1,247 | 1,240 | 1,240 | -0.56% | 600 | - | -0.24% | - | - |
| 08/14 | 1,248 | 1,250 | 1,245 | 1,247 | -0.08% | 2,000 | - | +0.32% | - | - |
| 08/13 | 1,250 | 1,250 | 1,248 | 1,248 | +1.38% | 600 | - | +0.4% | - | - |
| 08/12 | 1,237 | 1,253 | 1,230 | 1,231 | -0.16% | 2,500 | - | -0.89% | - | - |
| 08/10 | 1,234 | 1,234 | 1,231 | 1,233 | +0.16% | 2,000 | - | -0.72% | - | - |
| 08/07 | 1,245 | 1,260 | 1,231 | 1,231 | -2.15% | 2,500 | - | -0.89% | - | - |
| 08/06 | 1,251 | 1,258 | 1,250 | 1,258 | +0.56% | 1,000 | - | +1.37% | - | - |
| 08/05 | 1,250 | 1,259 | 1,247 | 1,251 | -0.71% | 1,300 | - | +0.89% | - | - |
| 08/04 | 1,256 | 1,260 | 1,256 | 1,260 | +0.24% | 600 | - | +1.69% | - | - |
| 08/03 | 1,250 | 1,257 | 1,240 | 1,257 | +0.64% | 2,200 | - | +1.62% | - | - |
| 07/31 | 1,236 | 1,249 | 1,236 | 1,249 | +1.13% | 1,500 | - | +1.13% | - | - |
| 07/30 | 1,233 | 1,235 | 1,233 | 1,235 | -0.8% | 1,200 | - | +0.16% | - | - |
| 07/29 | 1,235 | 1,245 | 1,235 | 1,245 | +0.81% | 1,400 | - | +1.06% | - | - |
| 07/28 | 1,235 | 1,235 | 1,235 | 1,235 | +0.16% | 600 | - | +0.32% | - | - |
| 07/27 | 1,232 | 1,240 | 1,232 | 1,233 | +0.08% | 800 | - | +0.24% | - | - |
| 07/24 | 1,236 | 1,237 | 1,232 | 1,232 | -0.32% | 800 | - | +0.24% | - | - |
| 07/23 | 1,250 | 1,250 | 1,234 | 1,236 | +0.08% | 1,000 | - | +0.65% | - | - |
| 07/22 | 1,239 | 1,253 | 1,235 | 1,235 | -0.56% | 1,900 | - | +0.65% | - | - |
| 07/21 | 1,250 | 1,250 | 1,236 | 1,242 | -0.64% | 2,400 | - | +1.31% | - | - |
| 07/17 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 400 | - | +2.04% | - | - |
| 07/16 | 1,250 | 1,252 | 1,250 | 1,250 | 0% | 1,300 | - | +2.21% | - | - |
| 07/15 | 1,246 | 1,250 | 1,246 | 1,250 | +0.32% | 400 | - | +2.38% | - | - |
| 07/14 | 1,236 | 1,255 | 1,234 | 1,246 | +0.65% | 800 | - | +2.21% | - | - |
| 07/13 | 1,237 | 1,256 | 1,237 | 1,238 | +0.08% | 2,300 | - | +1.64% | - | - |
| 07/10 | 1,237 | 1,248 | 1,237 | 1,237 | -0.56% | 1,000 | - | +1.73% | - | - |
| 07/09 | 1,238 | 1,246 | 1,238 | 1,244 | +0.48% | 900 | - | +2.39% | - | - |
| 07/08 | 1,238 | 1,238 | 1,232 | 1,238 | +0.24% | 700 | - | +2.06% | - | - |
| 07/07 | 1,221 | 1,236 | 1,221 | 1,235 | +0.08% | 1,200 | - | +1.9% | - | - |
| 07/06 | 1,235 | 1,235 | 1,220 | 1,234 | +1.06% | 1,300 | - | +1.98% | - | - |
| 07/03 | 1,221 | 1,235 | 1,221 | 1,221 | 0% | 1,400 | - | +0.99% | - | - |
| 07/02 | 1,229 | 1,232 | 1,221 | 1,221 | 0% | 700 | - | +0.99% | - | - |
| 07/01 | 1,220 | 1,230 | 1,213 | 1,221 | +0.08% | 1,800 | - | +1.08% | - | - |
| 06/30 | 1,212 | 1,220 | 1,212 | 1,220 | +0.08% | 400 | - | +0.99% | - | - |
| 06/29 | 1,220 | 1,220 | 1,206 | 1,219 | +1.25% | 1,900 | - | +0.99% | - | - |
| 06/26 | 1,209 | 1,211 | 1,204 | 1,204 | -0.08% | 800 | - | -0.25% | - | - |
| 06/25 | 1,202 | 1,212 | 1,202 | 1,205 | -0.5% | 900 | - | -0.17% | - | - |
| 06/24 | 1,213 | 1,213 | 1,201 | 1,211 | -0.25% | 700 | - | +0.25% | - | - |
| 06/23 | 1,200 | 1,214 | 1,200 | 1,214 | +0.33% | 1,100 | - | +0.5% | - | - |
| 06/22 | 1,205 | 1,210 | 1,201 | 1,210 | +0.83% | 800 | - | +0.08% | - | - |
| 06/19 | 1,220 | 1,220 | 1,200 | 1,200 | -1.48% | 1,600 | - | -0.74% | - | - |
| 06/18 | 1,218 | 1,218 | 1,203 | 1,218 | -0.08% | 800 | - | +0.66% | - | - |
| 06/17 | 1,217 | 1,219 | 1,200 | 1,219 | +0.58% | 1,200 | - | +0.83% | - | - |
| 06/16 | 1,210 | 1,212 | 1,210 | 1,212 | +0.17% | 800 | - | +0.33% | - | - |
| 06/15 | 1,203 | 1,210 | 1,203 | 1,210 | +0.58% | 800 | - | +0.17% | - | - |
| 06/12 | 1,200 | 1,206 | 1,199 | 1,203 | +0.25% | 900 | - | -0.41% | - | - |
| 06/11 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 100 | - | -0.66% | - | - |
| 06/10 | 1,200 | 1,204 | 1,200 | 1,200 | -0.33% | 600 | - | -0.66% | - | - |
| 06/09 | 1,201 | 1,210 | 1,199 | 1,204 | +0.25% | 2,800 | - | -0.41% | - | - |
| 06/08 | 1,200 | 1,210 | 1,200 | 1,201 | +0.08% | 1,400 | - | -0.66% | - | - |
| 06/05 | 1,203 | 1,203 | 1,200 | 1,200 | -0.41% | 2,000 | - | -0.74% | - | - |
| 06/04 | 1,203 | 1,205 | 1,201 | 1,205 | +0.17% | 1,100 | - | -0.5% | - | - |
| 06/03 | 1,201 | 1,210 | 1,201 | 1,203 | +0.17% | 1,500 | - | -0.66% | - | - |
| 06/02 | 1,201 | 1,210 | 1,200 | 1,201 | 0% | 1,800 | - | -0.91% | - | - |
| 06/01 | 1,208 | 1,209 | 1,201 | 1,201 | -2.36% | 900 | - | -0.99% | - | - |
| 05/29 | 1,202 | 1,230 | 1,202 | 1,230 | +2.41% | 2,000 | - | +1.32% | - | - |
| 05/28 | 1,202 | 1,210 | 1,201 | 1,201 | -0.33% | 700 | - | -1.15% | - | - |
| 05/27 | 1,204 | 1,207 | 1,201 | 1,205 | +0.08% | 1,400 | - | -0.99% | - | - |
| 05/26 | 1,203 | 1,204 | 1,203 | 1,204 | -0.08% | 400 | - | -1.23% | - | - |
| 05/25 | 1,209 | 1,235 | 1,200 | 1,205 | -0.33% | 3,400 | - | -1.31% | - | - |
| 05/22 | 1,235 | 1,237 | 1,209 | 1,209 | -2.34% | 1,300 | - | -1.14% | - | - |
| 05/21 | 1,216 | 1,238 | 1,200 | 1,238 | +2.82% | 1,600 | - | +1.14% | - | - |
| 05/20 | 1,250 | 1,250 | 1,203 | 1,204 | -3.6% | 2,800 | - | -1.71% | - | - |
| 05/19 | 1,218 | 1,250 | 1,218 | 1,249 | +2.8% | 1,800 | - | +1.71% | - | - |
| 05/18 | 1,205 | 1,215 | 1,205 | 1,215 | +0.83% | 2,000 | - | -1.06% | - | - |
| 05/15 | 1,207 | 1,208 | 1,205 | 1,205 | +0.25% | 500 | - | -2.03% | - | - |
| 05/14 | 1,202 | 1,209 | 1,202 | 1,202 | 0% | 1,600 | - | -2.44% | - | - |
| 05/13 | 1,201 | 1,203 | 1,201 | 1,202 | -0.08% | 1,500 | - | -2.59% | - | - |
| 05/12 | 1,219 | 1,219 | 1,203 | 1,203 | -0.66% | 900 | - | -2.75% | - | - |
| 05/11 | 1,205 | 1,230 | 1,203 | 1,211 | +0.5% | 2,000 | - | -2.26% | - | - |
| 05/08 | 1,204 | 1,205 | 1,204 | 1,205 | +0.25% | 200 | - | -2.9% | - | - |
| 05/07 | 1,206 | 1,215 | 1,202 | 1,202 | -0.66% | 3,400 | - | -3.3% | - | - |
| 05/01 | 1,223 | 1,223 | 1,206 | 1,210 | -0.08% | 1,100 | - | -3.12% | - | - |
| 04/30 | 1,212 | 1,238 | 1,208 | 1,211 | -0.08% | 1,800 | - | -3.43% | - | - |
| 04/28 | 1,220 | 1,220 | 1,212 | 1,212 | -1.46% | 300 | - | -3.81% | - | - |
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 3月期 | 1,765 3/27 | 1,565 3/30 | 6,700 3/28 | 74億8889万 | 66億4029万 | - | -0.84% 5/1 |
| 2013年 3月期 | 2,360 3/22 | 1,498 6/6 | 48,600 3/22 | 100億1348万 | 63億5601万 | +17.16% 3/22 | -6.33% 4/1 |
| 2014年 3月期 | 2,430 5/8 | 1,850 6/7 | 84,800 9/18 | 103億1049万 | 78億4955万 | +7.61% 1/22 | -7.4% 6/7 |
| 2015年 3月期 | 3,100 3/19 3/18 他2件 | 2,137 5/12 | 34,900 3/27 | 132億3576万 | 91億1665万 | +7.15% 3/17 | -8.42% 4/1 |
| 2016年 3月期 | 2,832 4/1 | 2,283 2/12 | 16,000 8/25 | 120億9207万 | 97億5137万 | +4.65% 3/14 | -8.28% 1/21 |
| 2017年 3月期 | 2,650 3/15 | 2,000 9/29 | 21,900 3/29 | 113億1894万 | 85億4260万 | +6.67% 1/10 | -8.33% 6/24 |
| 2018年 3月期 | 4,265 12/13 | 2,360 4/14 | 108,500 12/13 | 182億2135万 | 100億8026万 | +26.65% 12/12 | -17.66% 2/14 |
| 2019年 3月期 | 3,295 5/9 | 2,361 12/25 | 38,300 3/22 | 140億9403万 | 100億9917万 | +8.04% 10/1 | -11.34% 12/25 |
| 2020年 3月期 | 2,680 10/30 | 1,980 3/13 | 22,800 10/30 | 114億7361万 | 84億7677万 | +10.32% 10/30 | -14.77% 2/28 |
| 2021年 3月期 | 2,213 5/14 | 1,806 8/24 | 26,800 3/30 | 94億7429万 | 77億3184万 | +7.57% 9/29 | -8.41% 7/6 |
| 2022年 3月期 | 2,047 4/2 | 1,644 12/28 | 26,000 3/18 | 87億6361万 | 70億3829万 | +5.66% 2/3 | -5.6% 11/30 |
| 2023年 3月期 | 1,769 5/30 | 1,536 12/28 | 46,900 3/20 | 75億7344万 | 65億7592万 | +3.24% 1/25 | -3.43% 12/27 |
| 2024年 3月期 | 1,614 5/12 | 1,451 3/28 | 26,100 1/30 | 69億985万 | 62億1202万 | +1.19% 5/11 | -3.31% 4/26 |
| 2025年 3月期 | 1,470 4/2 4/1 | 1,010 12/26 | 54,300 1/30 | 62億9336万 | 43億2401万 | +6.57% 2/28 | -10.93% 4/7 |
| 2026年 3月期 | 1,370 2/25 | 1,025 4/8 4/7 | 48,300 4/10 | 58億6524万 | 43億8823万 | +5.44% 2/26 | -5.94% 3/31 |
| 最新 | 1,250 2026/9/25 | 1,100 | 53億5150万 | +0.16% 1,248 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 21%（1.21倍）
- 2014/12/30 vs 2013/12/30
- 14%（1.14倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- -6%（0.94倍）
- 2017/12/29 vs 2016/12/30
- 46%（1.46倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- -4%（0.96倍）
- 2020/12/30 vs 2019/12/30
- -24%（0.76倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- -5%（0.95倍）
- 2024/12/30 vs 2023/12/29
- -25%（0.75倍）
- 2025/12/30 vs 2024/12/30
- 8%（1.08倍）
- 2026/09/25 vs 2025/12/30
- 4%（1.04倍）
- 過去安値
1,010円（2024/12/26） - 24%（1.24倍）
1,250円（9/25）
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。
