セレコーポレーション（5078）の株価チャート
株価
8/21
- 前日 (8/20)
- 4,730
- 始値
- 4,735
- 高値
- 4,765
- 安値
- 4,735
- 終値 +0.74%
- 4,765
- 出来高 +300%
- 400
乖離率
- 株価（5日）
移動平均値 - +0.38%
4,747 - 株価（25日）
移動平均値 - -0.67%
4,797 - 出来高（5日）
移動平均値 - -4.76%
420
2026/02/17～2026/08/21
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 | ||||||||||
| 08/21 | 4,735 | 4,765 | 4,735 | 4,765 | +0.74% | 400 | 166億3890万 | -0.67% | 11.67 | 0.77 |
| 08/20 | 4,730 | 4,730 | 4,730 | 4,730 | -0.11% | 100 | 165億1668万 | -1.4% | 11.59 | 0.76 |
| 08/19 | 4,735 | 4,735 | 4,715 | 4,735 | 0% | 700 | 165億3414万 | -1.27% | 11.6 | 0.76 |
| 08/18 | 4,750 | 4,750 | 4,735 | 4,735 | -0.73% | 200 | 165億3414万 | -1.23% | 11.6 | 0.76 |
| 08/17 | 4,750 | 4,770 | 4,750 | 4,770 | +0.42% | 700 | 166億5636万 | -0.46% | 11.69 | 0.77 |
| 08/14 | 4,735 | 4,750 | 4,735 | 4,750 | +0.74% | 600 | 165億8652万 | -0.81% | 11.64 | 0.77 |
| 08/13 | 4,715 | 4,715 | 4,715 | 4,715 | -0.53% | 100 | 164億6430万 | -1.5% | 11.55 | 0.76 |
| 08/10 | 4,740 | 4,740 | 4,740 | 4,740 | -0.94% | 100 | 165億5160万 | -0.96% | 11.61 | 0.76 |
| 08/07 | 4,730 | 4,785 | 4,730 | 4,785 | +0.1% | 200 | 167億874万 | -0.04% | 11.72 | 0.77 |
| 08/05 | 4,795 | 4,795 | 4,780 | 4,780 | +0.1% | 200 | 166億9128万 | -0.15% | 11.71 | 0.77 |
| 08/04 | 4,775 | 4,775 | 4,775 | 4,775 | -0.1% | 100 | 166億7382万 | -0.25% | 11.7 | 0.77 |
| 08/03 | 4,710 | 4,780 | 4,710 | 4,780 | +0.63% | 700 | 166億9128万 | -0.13% | 11.71 | 0.77 |
| 07/31 | 4,750 | 4,750 | 4,750 | 4,750 | 0% | 200 | 165億8652万 | -0.75% | 11.64 | 0.77 |
| 07/30 | 4,750 | 4,750 | 4,750 | 4,750 | -0.84% | 100 | 165億8652万 | -0.79% | 11.64 | 0.77 |
| 07/29 | 4,820 | 4,820 | 4,720 | 4,790 | -2.04% | 1,500 | 167億2620万 | 0% | 11.74 | 0.77 |
| 07/28 | 4,900 | 4,900 | 4,890 | 4,890 | -0.51% | 200 | 170億7539万 | +2.07% | 11.98 | 0.79 |
| 07/27 | 4,940 | 4,940 | 4,850 | 4,915 | +2.4% | 700 | 171億6268万 | +2.65% | 12.04 | 0.79 |
| 07/24 | 4,800 | 4,800 | 4,800 | 4,800 | -0.93% | 100 | 167億6112万 | +0.27% | 11.76 | 0.77 |
| 07/23 | 4,845 | 4,845 | 4,845 | 4,845 | 0% | 100 | 169億1825万 | +1.08% | 11.87 | 0.78 |
| 07/22 | 4,800 | 4,845 | 4,765 | 4,845 | -0.51% | 800 | 169億1825万 | +1.06% | 11.87 | 0.78 |
| 07/17 | 4,870 | 4,870 | 4,870 | 4,870 | 0% | 100 | 170億555万 | +1.52% | 11.93 | 0.79 |
| 07/16 | 4,890 | 4,940 | 4,870 | 4,870 | -0.61% | 500 | 170億555万 | +1.39% | 11.93 | 0.79 |
| 07/15 | 4,750 | 4,900 | 4,750 | 4,900 | +3.16% | 1,200 | 171億1031万 | +1.96% | 12.01 | 0.79 |
| 07/14 | 4,820 | 4,820 | 4,750 | 4,750 | -2.86% | 200 | 165億8652万 | -1.19% | 11.64 | 0.77 |
| 07/13 | 4,700 | 4,890 | 4,700 | 4,890 | +2.52% | 400 | 170億7539万 | +1.64% | 11.98 | 0.79 |
| 07/10 | 4,640 | 4,770 | 4,640 | 4,770 | +1.71% | 1,000 | 166億5636万 | -0.75% | 11.69 | 0.77 |
| 07/09 | 4,690 | 4,690 | 4,690 | 4,690 | -0.21% | 600 | 163億7701万 | -2.43% | 11.49 | 0.76 |
| 07/08 | 4,685 | 4,700 | 4,685 | 4,700 | +0.32% | 1,100 | 164億1193万 | -2.31% | 11.52 | 0.76 |
| 07/07 | 4,690 | 4,690 | 4,685 | 4,685 | -0.11% | 1,400 | 163億5955万 | -2.76% | 11.48 | 0.76 |
| 07/06 | 4,690 | 4,690 | 4,690 | 4,690 | 0% | 200 | 163億7701万 | -2.76% | 11.49 | 0.76 |
| 07/03 | 4,690 | 4,690 | 4,690 | 4,690 | 0% | 200 | 163億7701万 | -2.86% | 11.49 | 0.76 |
| 07/02 | 4,700 | 4,700 | 4,690 | 4,690 | -1.68% | 200 | 163億7701万 | -3.02% | 11.49 | 0.76 |
| 06/30 | 4,770 | 4,770 | 4,770 | 4,770 | -0.21% | 100 | 166億5636万 | -1.55% | 11.69 | 0.77 |
| 06/26 | 4,780 | 4,780 | 4,780 | 4,780 | 0% | 500 | 166億9128万 | -1.38% | 11.71 | 0.77 |
| 06/25 | 4,795 | 4,795 | 4,780 | 4,780 | +0.63% | 500 | 166億9128万 | -1.48% | 11.71 | 0.77 |
| 06/24 | 4,750 | 4,750 | 4,750 | 4,750 | -1.04% | 100 | 165億8652万 | -2.2% | 11.64 | 0.77 |
| 06/23 | 4,730 | 4,800 | 4,700 | 4,800 | 0% | 1,000 | 167億6112万 | -1.3% | 11.76 | 0.77 |
| 06/22 | 4,800 | 4,800 | 4,800 | 4,800 | 0% | 100 | 167億6112万 | -1.42% | 11.76 | 0.77 |
| 06/18 | 4,760 | 4,800 | 4,760 | 4,800 | -0.21% | 1,000 | 167億6112万 | -1.58% | 11.76 | 0.77 |
| 06/17 | 4,810 | 4,810 | 4,810 | 4,810 | 0% | 100 | 167億9603万 | -1.62% | 11.78 | 0.78 |
| 06/15 | 4,810 | 4,810 | 4,810 | 4,810 | -1.43% | 500 | 167億9603万 | -1.64% | 11.78 | 0.78 |
| 06/11 | 4,880 | 4,880 | 4,880 | 4,880 | -1.41% | 200 | 170億4047万 | -0.22% | 11.96 | 0.79 |
| 06/10 | 4,850 | 4,950 | 4,850 | 4,950 | +1.64% | 700 | 172億8490万 | +1.21% | 12.13 | 0.8 |
| 06/09 | 4,870 | 4,870 | 4,870 | 4,870 | -1.42% | 100 | 170億555万 | -0.29% | 11.93 | 0.79 |
| 06/05 | 4,950 | 4,950 | 4,870 | 4,940 | -1.2% | 800 | 172億4998万 | +1.27% | 12.1 | 0.8 |
| 06/04 | 4,930 | 5,000 | 4,930 | 5,000 | +0.81% | 2,500 | 174億5950万 | +2.61% | 12.25 | 0.81 |
| 06/03 | 4,960 | 4,965 | 4,895 | 4,960 | +0.61% | 800 | 173億1982万 | +1.95% | 12.15 | 0.8 |
| 06/01 | 4,950 | 4,950 | 4,825 | 4,930 | +1.86% | 2,400 | 172億1506万 | +1.44% | 12.08 | 0.8 |
| 05/29 | 4,840 | 4,840 | 4,825 | 4,840 | +1.47% | 1,400 | 169億79万 | -0.33% | 11.86 | 0.8 |
| 05/26 | 4,780 | 4,780 | 4,770 | 4,770 | -0.42% | 400 | 166億5636万 | -1.77% | 11.69 | 0.79 |
| 05/25 | 4,870 | 4,870 | 4,790 | 4,790 | -0.21% | 2,600 | 167億2620万 | -1.4% | 11.74 | 0.8 |
| 05/22 | 4,810 | 4,850 | 4,800 | 4,800 | -1.13% | 600 | 167億6112万 | -1.28% | 11.76 | 0.8 |
| 05/21 | 4,815 | 4,855 | 4,815 | 4,855 | +0.73% | 500 | 169億5317万 | -0.25% | 11.9 | 0.81 |
| 05/20 | 4,825 | 4,825 | 4,820 | 4,820 | +0.1% | 400 | 168億3095万 | -1.01% | 11.81 | 0.8 |
| 05/19 | 4,855 | 4,855 | 4,815 | 4,815 | -1.73% | 300 | 168億1349万 | -1.11% | 11.8 | 0.8 |
| 05/18 | 4,905 | 4,905 | 4,900 | 4,900 | -0.1% | 300 | 171億1031万 | +0.64% | 12.01 | 0.81 |
| 05/15 | 4,905 | 4,905 | 4,905 | 4,905 | +1.55% | 100 | 171億2776万 | +0.64% | 12.02 | 0.82 |
| 05/12 | 4,830 | 4,830 | 4,830 | 4,830 | -1.43% | 200 | 168億6587万 | -0.98% | 11.83 | 0.8 |
| 05/08 | 4,910 | 4,910 | 4,900 | 4,900 | -0.2% | 500 | 171億1031万 | +0.22% | 12.01 | 0.81 |
| 05/07 | 4,905 | 4,925 | 4,905 | 4,910 | +0.41% | 800 | 171億4522万 | +0.27% | 12.03 | 0.82 |
| 05/01 | 4,890 | 4,890 | 4,890 | 4,890 | -1.41% | 300 | 170億7539万 | -0.2% | 11.98 | 0.81 |
| 04/30 | 4,900 | 5,030 | 4,900 | 4,960 | -0.8% | 1,600 | 173億1982万 | +1.02% | 12.15 | 0.82 |
| 04/28 | 5,100 | 5,100 | 5,000 | 5,000 | -1.96% | 1,900 | 174億5950万 | +1.92% | 12.25 | 0.83 |
| 04/27 | 4,960 | 5,100 | 4,960 | 5,100 | +5.81% | 2,400 | 178億869万 | +4.08% | 12.5 | 0.85 |
| 04/23 | 4,825 | 4,825 | 4,820 | 4,820 | -0.52% | 200 | 168億3095万 | -1.55% | 11.81 | 0.8 |
| 04/22 | 4,845 | 4,845 | 4,845 | 4,845 | -0.72% | 200 | 169億1825万 | -1.18% | 11.87 | 0.81 |
| 04/17 | 4,770 | 4,950 | 4,770 | 4,880 | +2.52% | 1,000 | 170億4047万 | -0.55% | 11.96 | 0.81 |
| 04/16 | 4,740 | 4,760 | 4,730 | 4,760 | +0.42% | 500 | 166億2144万 | -3.19% | 11.66 | 0.79 |
| 04/15 | 4,780 | 4,805 | 4,735 | 4,740 | -1.46% | 500 | 165億5160万 | -3.78% | 11.61 | 0.79 |
| 04/14 | 4,870 | 4,870 | 4,810 | 4,810 | +0.21% | 1,200 | 167億9603万 | -2.55% | 11.78 | 0.8 |
| 04/13 | 4,800 | 4,800 | 4,800 | 4,800 | -0.62% | 100 | 167億6112万 | -2.91% | 11.76 | 0.8 |
| 04/06 | 4,830 | 4,830 | 4,830 | 4,830 | 0% | 100 | 168億6587万 | -2.44% | 11.83 | 0.8 |
| 04/03 | 4,830 | 4,830 | 4,830 | 4,830 | -0.41% | 100 | 168億6587万 | -2.58% | 11.83 | 0.8 |
| 04/02 | 4,850 | 4,850 | 4,850 | 4,850 | +0.83% | 100 | 169億3571万 | -2.32% | 11.88 | 0.81 |
| 04/01 | 4,810 | 4,810 | 4,810 | 4,810 | -1.43% | 200 | 167億9603万 | -3.18% | 11.78 | 0.8 |
| 03/30 | 4,920 | 4,920 | 4,845 | 4,880 | -0.91% | 400 | 170億4047万 | -1.89% | 11.96 | 0.81 |
| 03/27 | 4,920 | 4,925 | 4,920 | 4,925 | +0.1% | 400 | 171億9760万 | -1.12% | 12.07 | 0.82 |
| 03/25 | 4,840 | 4,920 | 4,840 | 4,920 | +2.18% | 1,000 | 171億8014万 | -1.26% | 12.05 | 0.82 |
| 03/24 | 4,800 | 4,870 | 4,800 | 4,815 | +0.1% | 500 | 168億1349万 | -3.41% | 11.8 | 0.8 |
| 03/23 | 4,850 | 4,925 | 4,800 | 4,810 | -4.18% | 1,200 | 167億9603万 | -3.65% | 11.78 | 0.8 |
| 03/19 | 5,020 | 5,020 | 5,020 | 5,020 | 0% | 100 | 175億2933万 | +0.46% | 12.3 | 0.83 |
| 03/17 | 5,060 | 5,060 | 4,965 | 5,020 | -1.38% | 400 | 175億2933万 | +0.48% | 12.3 | 0.83 |
| 03/16 | 5,100 | 5,190 | 5,010 | 5,090 | -0.2% | 1,200 | 177億7377万 | +1.96% | 12.47 | 0.85 |
| 03/13 | 5,080 | 5,100 | 4,925 | 5,100 | +2.2% | 2,200 | 178億869万 | +2.31% | 12.5 | 0.85 |
| 03/12 | 5,340 | 5,340 | 4,990 | 4,990 | -2.92% | 1,800 | 174億2458万 | +0.26% | 12.23 | 0.83 |
| 03/11 | 4,880 | 5,150 | 4,880 | 5,140 | +5.76% | 800 | 179億4836万 | +3.42% | 12.59 | 0.85 |
| 03/10 | 4,860 | 4,860 | 4,860 | 4,860 | +0.1% | 200 | 169億7063万 | -2% | 11.91 | 0.81 |
| 03/09 | 4,900 | 4,900 | 4,855 | 4,855 | -2.8% | 1,100 | 169億5317万 | -2.1% | 11.9 | 0.81 |
| 03/05 | 4,870 | 5,020 | 4,870 | 4,995 | 0% | 1,000 | 174億4204万 | +0.77% | 12.24 | 0.83 |
| 03/04 | 4,910 | 4,995 | 4,845 | 4,995 | +1.01% | 5,000 | 174億4204万 | +0.89% | 12.24 | 0.83 |
| 03/03 | 5,040 | 5,040 | 4,915 | 4,945 | -3.79% | 1,500 | 172億6744万 | 0% | 12.12 | 0.82 |
| 03/02 | 4,970 | 5,200 | 4,970 | 5,140 | +3.21% | 1,100 | 179億4836万 | +4.05% | 12.59 | 0.85 |
| 02/27 | 4,950 | 4,980 | 4,940 | 4,980 | -0.1% | 400 | 173億8966万 | +0.99% | 14.7 | 0.8 |
| 02/26 | 4,950 | 4,995 | 4,860 | 4,985 | -0.5% | 3,000 | 174億712万 | +1.2% | 14.72 | 0.8 |
| 02/25 | 5,060 | 5,060 | 4,980 | 5,010 | +0.4% | 1,000 | 174億9441万 | +1.79% | 14.79 | 0.8 |
| 02/24 | 5,040 | 5,060 | 4,990 | 4,990 | -0.2% | 2,100 | 174億2458万 | +1.48% | 14.73 | 0.8 |
| 02/20 | 5,000 | 5,000 | 4,995 | 5,000 | 0% | 700 | 174億5950万 | +1.73% | 14.76 | 0.8 |
| 02/19 | 5,010 | 5,010 | 5,000 | 5,000 | +1.32% | 200 | 174億5950万 | +1.81% | 14.76 | 0.8 |
| 02/18 | 4,945 | 5,000 | 4,935 | 4,935 | -0.2% | 500 | 172億3252万 | +0.61% | 14.57 | 0.79 |
| 02/17 | 4,950 | 4,950 | 4,940 | 4,945 | -2.08% | 1,100 | 172億6744万 | +0.75% | 14.6 | 0.79 |
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 | |
| 2023年 2月期 | 2,800 1/23 | 1,693 3/14 | 301,600 3/11 | 97億7732万 | 58億5778万 | +14.2% 1/23 | -6.75% 3/20 |
| 2024年 2月期 | 3,560 1/10 | 2,253 3/17 | 22,600 2/8 | 124億3116万 | 78億6725万 | +12.58% 12/11 | -5.19% 2/6 |
| 2025年 2月期 | 5,250 2/6 | 3,425 3/7 3/5 他3件 | 11,300 4/15 | 183億3247万 | 119億5975万 | +14.95% 2/6 | -14.26% 8/5 |
| 2026年 2月期 | 6,950 7/18 | 3,730 4/7 | 85,200 7/18 | 242億6870万 | 130億2478万 | +29.08% 7/18 | -21.89% 12/26 |
| 最新 | 4,765 2026/8/21 | 400 | 166億3890万 | -0.67% 4,797 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- 33%（1.33倍）
- 2024/12/30 vs 2023/12/29
- 32%（1.32倍）
- 2025/12/30 vs 2024/12/30
- 14%（1.14倍）
- 2026/08/21 vs 2025/12/30
- -1%（0.99倍）
- 過去安値
1,693円（2022/03/14） - 181%（2.81倍）
4,765円（8/21）
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。
