シーボン（4926）の株価チャート
株価
6/3
- 前日 (6/2)
- 1,201
- 始値
- 1,201
- 高値
- 1,210
- 安値
- 1,201
- 終値 +0.17%
- 1,203
- 出来高 -16.67%
- 1,500
乖離率
- 株価（5日）
移動平均値 - -0.33%
1,207 - 株価（25日）
移動平均値 - -0.66%
1,211 - 出来高（5日）
移動平均値 - +8.7%
1,380
2026/01/05～2026/06/03
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 | ||||||||||
| 06/03 | 1,201 | 1,210 | 1,201 | 1,203 | +0.17% | 1,500 | 51億5028万 | -0.66% | 25.03 | 0.88 |
| 06/02 | 1,201 | 1,210 | 1,200 | 1,201 | 0% | 1,800 | 51億4172万 | -0.91% | 24.98 | 0.88 |
| 06/01 | 1,208 | 1,209 | 1,201 | 1,201 | -2.36% | 900 | 51億4172万 | -0.99% | 24.98 | 0.88 |
| 05/29 | 1,202 | 1,230 | 1,202 | 1,230 | +2.41% | 2,000 | 52億6587万 | +1.32% | 25.59 | 0.9 |
| 05/28 | 1,202 | 1,210 | 1,201 | 1,201 | -0.33% | 700 | 51億4172万 | -1.15% | 24.98 | 0.88 |
| 05/27 | 1,204 | 1,207 | 1,201 | 1,205 | +0.08% | 1,400 | 51億5884万 | -0.99% | 25.07 | 0.88 |
| 05/26 | 1,203 | 1,204 | 1,203 | 1,204 | -0.08% | 400 | 51億5456万 | -1.23% | 25.05 | 0.88 |
| 05/25 | 1,209 | 1,235 | 1,200 | 1,205 | -0.33% | 3,400 | 51億5884万 | -1.31% | 25.07 | 0.88 |
| 05/22 | 1,235 | 1,237 | 1,209 | 1,209 | -2.34% | 1,300 | 51億7597万 | -1.14% | 25.15 | 0.88 |
| 05/21 | 1,216 | 1,238 | 1,200 | 1,238 | +2.82% | 1,600 | 53億12万 | +1.14% | 25.75 | 0.91 |
| 05/20 | 1,250 | 1,250 | 1,203 | 1,204 | -3.6% | 2,800 | 51億5456万 | -1.71% | 25.05 | 0.88 |
| 05/19 | 1,218 | 1,250 | 1,218 | 1,249 | +2.8% | 1,800 | 53億4721万 | +1.71% | 25.98 | 0.91 |
| 05/18 | 1,205 | 1,215 | 1,205 | 1,215 | +0.83% | 2,000 | 52億165万 | -1.06% | 25.28 | 0.89 |
| 05/15 | 1,207 | 1,208 | 1,205 | 1,205 | +0.25% | 500 | 51億5884万 | -2.03% | 25.07 | 0.88 |
| 05/14 | 1,202 | 1,209 | 1,202 | 1,202 | 0% | 1,600 | 51億4600万 | -2.44% | 25 | 0.88 |
| 05/13 | 1,201 | 1,203 | 1,201 | 1,202 | -0.08% | 1,500 | 51億4600万 | -2.59% | 25 | 0.88 |
| 05/12 | 1,219 | 1,219 | 1,203 | 1,203 | -0.66% | 900 | 51億5028万 | -2.75% | 25.03 | 0.88 |
| 05/11 | 1,205 | 1,230 | 1,203 | 1,211 | +0.5% | 2,000 | 51億8453万 | -2.26% | 25.19 | 0.89 |
| 05/08 | 1,204 | 1,205 | 1,204 | 1,205 | +0.25% | 200 | 51億5884万 | -2.9% | 25.07 | 0.88 |
| 05/07 | 1,206 | 1,215 | 1,202 | 1,202 | -0.66% | 3,400 | 51億4600万 | -3.3% | 25 | 0.88 |
| 05/01 | 1,223 | 1,223 | 1,206 | 1,210 | -0.08% | 1,100 | 51億8025万 | -3.12% | 25.17 | 0.89 |
| 04/30 | 1,212 | 1,238 | 1,208 | 1,211 | -0.08% | 1,800 | 51億8453万 | -3.43% | 25.19 | 0.89 |
| 04/28 | 1,220 | 1,220 | 1,212 | 1,212 | -1.46% | 300 | 51億8881万 | -3.81% | 25.21 | 0.89 |
| 04/27 | 1,230 | 1,230 | 1,210 | 1,230 | +1.65% | 3,700 | 52億6587万 | -2.69% | 25.59 | 0.9 |
| 04/24 | 1,218 | 1,250 | 1,210 | 1,210 | -1.22% | 2,400 | 51億8025万 | -4.57% | 25.17 | 0.89 |
| 04/23 | 1,230 | 1,230 | 1,220 | 1,225 | -1.13% | 2,000 | 52億4447万 | -3.77% | 25.48 | 0.9 |
| 04/22 | 1,230 | 1,249 | 1,230 | 1,239 | +0.73% | 1,700 | 53億440万 | -2.98% | 25.77 | 0.91 |
| 04/21 | 1,234 | 1,251 | 1,230 | 1,230 | -0.97% | 2,000 | 52億6587万 | -3.98% | 25.59 | 0.9 |
| 04/20 | 1,249 | 1,250 | 1,241 | 1,242 | -0.56% | 2,300 | 53億1725万 | -3.35% | 25.84 | 0.91 |
| 04/17 | 1,259 | 1,260 | 1,249 | 1,249 | -0.79% | 5,400 | 53億4721万 | -3.1% | 25.98 | 0.91 |
| 04/16 | 1,252 | 1,259 | 1,252 | 1,259 | +0.64% | 500 | 53億9003万 | -2.55% | 26.19 | 0.92 |
| 04/15 | 1,251 | 1,255 | 1,251 | 1,251 | 0% | 500 | 53億5578万 | -3.4% | 26.02 | 0.92 |
| 04/14 | 1,265 | 1,265 | 1,251 | 1,251 | -0.32% | 800 | 53億5578万 | -3.7% | 26.02 | 0.92 |
| 04/13 | 1,262 | 1,262 | 1,254 | 1,255 | -0.4% | 600 | 53億7290万 | -3.61% | 26.11 | 0.92 |
| 04/10 | 1,260 | 1,262 | 1,258 | 1,260 | -0.08% | 2,100 | 53億9431万 | -3.45% | 26.21 | 0.92 |
| 04/09 | 1,260 | 1,262 | 1,260 | 1,261 | +0.08% | 700 | 53億9859万 | -3.67% | 26.23 | 0.92 |
| 04/08 | 1,260 | 1,263 | 1,260 | 1,260 | -0.08% | 1,500 | 53億9431万 | -3.96% | 26.21 | 0.92 |
| 04/07 | 1,261 | 1,262 | 1,261 | 1,261 | 0% | 900 | 53億9859万 | -4.18% | 26.23 | 0.92 |
| 04/06 | 1,260 | 1,263 | 1,259 | 1,261 | +0.08% | 2,500 | 53億9859万 | -4.47% | 26.23 | 0.92 |
| 04/03 | 1,262 | 1,262 | 1,259 | 1,260 | -0.16% | 1,100 | 53億9431万 | -4.83% | 26.21 | 0.92 |
| 04/02 | 1,267 | 1,267 | 1,250 | 1,262 | -0.39% | 1,900 | 54億287万 | -4.97% | 26.25 | 0.92 |
| 04/01 | 1,255 | 1,275 | 1,251 | 1,267 | +0.96% | 2,700 | 54億2428万 | -4.81% | 26.36 | 0.93 |
| 03/31 | 1,278 | 1,278 | 1,255 | 1,255 | -0.48% | 2,100 | 53億7290万 | -5.92% | 24.44 | 0.92 |
| 03/30 | 1,220 | 1,274 | 1,206 | 1,261 | -6.59% | 9,800 | 53億9859万 | -5.68% | 25.27 | 0.95 |
| 03/27 | 1,340 | 1,350 | 1,335 | 1,350 | +0.75% | 9,500 | 57億7962万 | +0.75% | 27.05 | 1.02 |
| 03/26 | 1,340 | 1,343 | 1,335 | 1,340 | +0.07% | 3,400 | 57億3680万 | +0.15% | 26.85 | 1.01 |
| 03/25 | 1,337 | 1,340 | 1,330 | 1,339 | +0.45% | 3,700 | 57億3252万 | +0.15% | 26.83 | 1.01 |
| 03/24 | 1,335 | 1,335 | 1,331 | 1,333 | +0.23% | 1,900 | 57億683万 | -0.15% | 26.71 | 1 |
| 03/23 | 1,330 | 1,335 | 1,325 | 1,330 | +0.38% | 4,100 | 56億9399万 | -0.3% | 26.65 | 1 |
| 03/19 | 1,337 | 1,337 | 1,325 | 1,325 | -0.38% | 2,200 | 56億7259万 | -0.6% | 26.55 | 1 |
| 03/18 | 1,337 | 1,337 | 1,330 | 1,330 | 0% | 600 | 56億9399万 | -0.15% | 26.65 | 1 |
| 03/17 | 1,360 | 1,360 | 1,327 | 1,330 | -0.52% | 3,100 | 56億9399万 | -0.08% | 26.65 | 1 |
| 03/16 | 1,348 | 1,348 | 1,333 | 1,337 | +0.07% | 2,600 | 57億2396万 | +0.6% | 26.79 | 1.01 |
| 03/13 | 1,333 | 1,341 | 1,333 | 1,336 | +0.23% | 2,500 | 57億1968万 | +0.68% | 26.77 | 1.01 |
| 03/12 | 1,332 | 1,333 | 1,327 | 1,333 | +0.08% | 1,700 | 57億683万 | +0.6% | 26.71 | 1 |
| 03/11 | 1,333 | 1,340 | 1,332 | 1,332 | -0.52% | 1,000 | 57億255万 | +0.76% | 26.69 | 1 |
| 03/10 | 1,345 | 1,345 | 1,319 | 1,339 | +0.37% | 1,500 | 57億3252万 | +1.44% | 26.83 | 1.01 |
| 03/09 | 1,315 | 1,337 | 1,309 | 1,334 | +0.3% | 3,100 | 57億1112万 | +1.29% | 26.73 | 1 |
| 03/06 | 1,341 | 1,342 | 1,330 | 1,330 | -1.41% | 2,600 | 56億9399万 | +1.14% | 26.65 | 1 |
| 03/05 | 1,362 | 1,362 | 1,339 | 1,349 | +0.97% | 1,300 | 57億7533万 | +2.74% | 27.03 | 1.02 |
| 03/04 | 1,350 | 1,350 | 1,301 | 1,336 | -1.69% | 6,900 | 57億1968万 | +1.98% | 26.77 | 1.01 |
| 03/03 | 1,362 | 1,365 | 1,359 | 1,359 | -0.44% | 2,200 | 58億1815万 | +3.98% | 27.23 | 1.02 |
| 03/02 | 1,360 | 1,365 | 1,360 | 1,365 | +0.37% | 3,500 | 58億4383万 | +4.68% | 27.35 | 1.03 |
| 02/27 | 1,354 | 1,366 | 1,354 | 1,360 | -0.44% | 2,400 | 58億2243万 | +4.62% | 27.25 | 1.02 |
| 02/26 | 1,346 | 1,368 | 1,346 | 1,366 | +1.41% | 2,400 | 58億4811万 | +5.4% | 27.37 | 1.03 |
| 02/25 | 1,350 | 1,370 | 1,344 | 1,347 | +0.52% | 3,700 | 57億6677万 | +4.34% | 26.99 | 1.01 |
| 02/24 | 1,333 | 1,350 | 1,333 | 1,340 | +0.6% | 3,900 | 57億3680万 | +4.12% | 26.85 | 1.01 |
| 02/20 | 1,325 | 1,336 | 1,325 | 1,332 | +0.76% | 3,600 | 57億255万 | +3.82% | 26.69 | 1 |
| 02/19 | 1,312 | 1,325 | 1,308 | 1,322 | +1.23% | 2,900 | 56億5974万 | +3.28% | 26.49 | 1 |
| 02/18 | 1,309 | 1,311 | 1,305 | 1,306 | -0.23% | 1,200 | 55億9124万 | +2.35% | 26.17 | 0.98 |
| 02/17 | 1,309 | 1,310 | 1,306 | 1,309 | +0.38% | 800 | 56億409万 | +2.83% | 26.23 | 0.99 |
| 02/16 | 1,310 | 1,310 | 1,304 | 1,304 | -0.38% | 2,500 | 55億8268万 | +2.68% | 26.13 | 0.98 |
| 02/13 | 1,305 | 1,309 | 1,300 | 1,309 | +0.69% | 2,600 | 56億409万 | +3.23% | 26.23 | 0.99 |
| 02/12 | 1,300 | 1,302 | 1,297 | 1,300 | +0.08% | 2,300 | 55億6556万 | +2.77% | 26.05 | 0.98 |
| 02/10 | 1,297 | 1,300 | 1,294 | 1,299 | +0.46% | 3,300 | 55億6127万 | +3.01% | 26.03 | 0.98 |
| 02/09 | 1,291 | 1,298 | 1,291 | 1,293 | +0.15% | 3,400 | 55億3559万 | +2.86% | 25.91 | 0.97 |
| 02/06 | 1,281 | 1,291 | 1,280 | 1,291 | +0.23% | 3,500 | 55億2702万 | +3.03% | 25.87 | 0.97 |
| 02/05 | 1,277 | 1,288 | 1,277 | 1,288 | +0.78% | 2,300 | 55億1418万 | +3.04% | 25.81 | 0.97 |
| 02/04 | 1,276 | 1,282 | 1,270 | 1,278 | +0.63% | 1,300 | 54億7137万 | +2.57% | 25.61 | 0.96 |
| 02/03 | 1,280 | 1,284 | 1,270 | 1,270 | -0.39% | 1,300 | 54億3712万 | +2.25% | 25.45 | 0.96 |
| 02/02 | 1,288 | 1,288 | 1,275 | 1,275 | +1.03% | 1,700 | 54億5853万 | +2.91% | 25.55 | 0.96 |
| 01/30 | 1,276 | 1,276 | 1,260 | 1,262 | -1.17% | 2,600 | 54億287万 | +2.19% | 25.29 | 0.95 |
| 01/29 | 1,284 | 1,284 | 1,275 | 1,277 | +0.08% | 900 | 54億6709万 | +3.57% | 25.59 | 0.96 |
| 01/28 | 1,278 | 1,278 | 1,270 | 1,276 | +0.16% | 3,300 | 54億6281万 | +3.82% | 25.57 | 0.96 |
| 01/27 | 1,286 | 1,286 | 1,270 | 1,274 | -0.08% | 2,000 | 54億5424万 | +3.92% | 25.53 | 0.96 |
| 01/26 | 1,271 | 1,300 | 1,270 | 1,275 | +0.39% | 2,900 | 54億5853万 | +4.25% | 25.55 | 0.96 |
| 01/23 | 1,268 | 1,270 | 1,263 | 1,270 | +0.16% | 1,800 | 54億3712万 | +4.1% | 25.45 | 0.96 |
| 01/22 | 1,258 | 1,268 | 1,258 | 1,268 | +0.79% | 3,900 | 54億2856万 | +4.19% | 25.41 | 0.95 |
| 01/21 | 1,247 | 1,258 | 1,245 | 1,258 | 0% | 3,900 | 53億8574万 | +3.62% | 25.21 | 0.95 |
| 01/20 | 1,245 | 1,259 | 1,245 | 1,258 | +1.04% | 1,200 | 53億8574万 | +3.88% | 25.21 | 0.95 |
| 01/19 | 1,245 | 1,256 | 1,245 | 1,245 | 0% | 4,800 | 53億3009万 | +2.98% | 24.95 | 0.94 |
| 01/16 | 1,240 | 1,246 | 1,240 | 1,245 | +0.57% | 1,700 | 53億3009万 | +3.15% | 24.95 | 0.94 |
| 01/15 | 1,235 | 1,240 | 1,235 | 1,238 | +0.24% | 2,400 | 53億12万 | +2.74% | 24.81 | 0.93 |
| 01/14 | 1,233 | 1,240 | 1,233 | 1,235 | -0.32% | 2,700 | 52億8728万 | +2.66% | 24.75 | 0.93 |
| 01/13 | 1,233 | 1,239 | 1,232 | 1,239 | +0.57% | 2,700 | 53億440万 | +3.08% | 24.83 | 0.93 |
| 01/09 | 1,243 | 1,243 | 1,230 | 1,232 | -0.32% | 2,400 | 52億7443万 | +2.67% | 24.69 | 0.93 |
| 01/08 | 1,264 | 1,264 | 1,231 | 1,236 | +0.16% | 4,200 | 52億9156万 | +3.09% | 24.77 | 0.93 |
| 01/07 | 1,210 | 1,271 | 1,210 | 1,234 | +2.07% | 7,100 | 52億8300万 | +3.09% | 24.73 | 0.93 |
| 01/06 | 1,202 | 1,209 | 1,202 | 1,209 | +0.67% | 1,600 | 51億7597万 | +1.09% | 24.23 | 0.91 |
| 01/05 | 1,200 | 1,201 | 1,199 | 1,201 | +0.08% | 3,200 | 51億4172万 | +0.5% | 24.07 | 0.9 |
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 | 113億2159万 | 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 | 1,203 2026/6/3 | 1,500 | 51億5028万 | -0.66% 1,211 | |||
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）
- 2026/06/03 vs 2025/12/30
- 0%（1倍）
- 過去安値
1,010円（2024/12/26） - 19%（1.19倍）
1,203円（6/3）
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。
