- 5078
- 2026/10/23
- 時価
- 157億円
- PER 予
- 11.01倍
- 2023年以降
- 6.84-20.52倍
（2023-2026年） - PBR
- 0.72倍
- 2023年以降
- 0.31-1.12倍
（2023-2026年） - 配当 予
- 3.56%
- ROE 予
- 6.5%
- ROA 予
- 5.46%
- 資料
- Link
- CSV,JSON
セレコーポレーション（5078）の株価チャート
株価
10/23
- 前日 (10/22)
- 4,500
- 始値
- 4,500
- 高値
- 4,500
- 安値
- 4,500
- 終値 ±0%
- 4,500
- 出来高 ±0%
- 100
乖離率
- 株価（5日）
移動平均値 - +0.27%
4,488 - 株価（25日）
移動平均値 - -2.79%
4,629 - 出来高（5日）
移動平均値 - -84.38%
640
2026/04/22～2026/10/23
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 | ||||||||||
| 10/23 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 100 | - | -2.79% | - | - |
| 10/22 | 4,500 | 4,500 | 4,500 | 4,500 | 0% | 100 | - | -3% | - | - |
| 10/21 | 4,470 | 4,570 | 4,470 | 4,500 | +0.67% | 2,400 | - | -3.23% | - | - |
| 10/20 | 4,470 | 4,470 | 4,470 | 4,470 | 0% | 100 | - | -4.06% | - | - |
| 10/19 | 4,495 | 4,495 | 4,400 | 4,470 | -0.67% | 500 | - | -4.3% | - | - |
| 10/16 | 4,390 | 4,500 | 4,390 | 4,500 | +2.51% | 800 | - | -3.93% | - | - |
| 10/15 | 4,640 | 5,130 | 4,335 | 4,390 | -3.94% | 27,700 | - | -6.5% | - | - |
| 10/14 | 4,660 | 4,660 | 4,570 | 4,570 | -1.93% | 800 | - | -2.99% | - | - |
| 10/13 | 4,575 | 4,660 | 4,575 | 4,660 | +0.65% | 800 | - | -1.27% | - | - |
| 10/08 | 4,630 | 4,630 | 4,630 | 4,630 | -0.64% | 100 | - | -2.03% | - | - |
| 10/07 | 4,660 | 4,660 | 4,660 | 4,660 | 0% | 600 | - | -1.5% | - | - |
| 10/06 | 4,660 | 4,660 | 4,660 | 4,660 | -0.11% | 100 | - | -1.56% | - | - |
| 10/05 | 4,695 | 4,695 | 4,665 | 4,665 | -0.64% | 500 | - | -1.52% | - | - |
| 10/02 | 4,625 | 4,695 | 4,625 | 4,695 | 0% | 500 | - | -0.95% | - | - |
| 10/01 | 4,625 | 4,695 | 4,625 | 4,695 | +0.54% | 400 | - | -1.01% | - | - |
| 09/30 | 4,690 | 4,690 | 4,620 | 4,670 | -0.64% | 1,600 | - | -1.58% | - | - |
| 09/29 | 4,700 | 4,700 | 4,700 | 4,700 | -0.11% | 100 | - | -0.99% | - | - |
| 09/28 | 4,730 | 4,730 | 4,700 | 4,705 | -0.53% | 700 | - | -0.91% | - | - |
| 09/25 | 4,740 | 4,740 | 4,730 | 4,730 | +0.21% | 400 | - | -0.46% | - | - |
| 09/18 | 4,720 | 4,720 | 4,720 | 4,720 | -0.11% | 200 | - | -0.72% | - | - |
| 09/16 | 4,730 | 4,750 | 4,725 | 4,725 | -0.42% | 500 | - | -0.65% | - | - |
| 09/15 | 4,695 | 4,745 | 4,695 | 4,745 | +0.96% | 400 | - | -0.27% | - | - |
| 09/14 | 4,700 | 4,700 | 4,700 | 4,700 | -0.53% | 100 | - | -1.22% | - | - |
| 09/11 | 4,730 | 4,745 | 4,700 | 4,725 | -0.21% | 1,100 | - | -0.74% | - | - |
| 09/10 | 4,750 | 4,750 | 4,735 | 4,735 | -0.53% | 200 | - | -0.59% | - | - |
| 09/09 | 4,760 | 4,760 | 4,760 | 4,760 | -0.1% | 100 | - | -0.19% | - | - |
| 09/08 | 4,720 | 4,765 | 4,720 | 4,765 | +0.74% | 400 | - | -0.21% | - | - |
| 09/07 | 4,730 | 4,730 | 4,730 | 4,730 | -1.05% | 100 | - | -0.98% | - | - |
| 09/04 | 4,780 | 4,780 | 4,780 | 4,780 | 0% | 100 | - | -0.02% | - | - |
| 09/01 | 4,785 | 4,785 | 4,780 | 4,780 | -0.1% | 200 | - | -0.08% | - | - |
| 08/28 | 4,790 | 4,790 | 4,720 | 4,785 | -0.1% | 700 | - | -0.04% | - | - |
| 08/27 | 4,790 | 4,790 | 4,790 | 4,790 | -0.21% | 100 | - | -0.02% | - | - |
| 08/26 | 4,800 | 4,800 | 4,800 | 4,800 | +0.1% | 200 | - | +0.1% | - | - |
| 08/25 | 4,765 | 4,860 | 4,765 | 4,795 | +0.63% | 1,100 | - | +0.04% | - | - |
| 08/21 | 4,735 | 4,765 | 4,735 | 4,765 | +0.74% | 400 | - | -0.67% | - | - |
| 08/20 | 4,730 | 4,730 | 4,730 | 4,730 | -0.11% | 100 | - | -1.4% | - | - |
| 08/19 | 4,735 | 4,735 | 4,715 | 4,735 | 0% | 700 | - | -1.27% | - | - |
| 08/18 | 4,750 | 4,750 | 4,735 | 4,735 | -0.73% | 200 | - | -1.23% | - | - |
| 08/17 | 4,750 | 4,770 | 4,750 | 4,770 | +0.42% | 700 | - | -0.46% | - | - |
| 08/14 | 4,735 | 4,750 | 4,735 | 4,750 | +0.74% | 600 | - | -0.81% | - | - |
| 08/13 | 4,715 | 4,715 | 4,715 | 4,715 | -0.53% | 100 | - | -1.5% | - | - |
| 08/10 | 4,740 | 4,740 | 4,740 | 4,740 | -0.94% | 100 | - | -0.96% | - | - |
| 08/07 | 4,730 | 4,785 | 4,730 | 4,785 | +0.1% | 200 | - | -0.04% | - | - |
| 08/05 | 4,795 | 4,795 | 4,780 | 4,780 | +0.1% | 200 | - | -0.15% | - | - |
| 08/04 | 4,775 | 4,775 | 4,775 | 4,775 | -0.1% | 100 | - | -0.25% | - | - |
| 08/03 | 4,710 | 4,780 | 4,710 | 4,780 | +0.63% | 700 | - | -0.13% | - | - |
| 07/31 | 4,750 | 4,750 | 4,750 | 4,750 | 0% | 200 | - | -0.75% | - | - |
| 07/30 | 4,750 | 4,750 | 4,750 | 4,750 | -0.84% | 100 | - | -0.79% | - | - |
| 07/29 | 4,820 | 4,820 | 4,720 | 4,790 | -2.04% | 1,500 | - | 0% | - | - |
| 07/28 | 4,900 | 4,900 | 4,890 | 4,890 | -0.51% | 200 | - | +2.07% | - | - |
| 07/27 | 4,940 | 4,940 | 4,850 | 4,915 | +2.4% | 700 | - | +2.65% | - | - |
| 07/24 | 4,800 | 4,800 | 4,800 | 4,800 | -0.93% | 100 | - | +0.27% | - | - |
| 07/23 | 4,845 | 4,845 | 4,845 | 4,845 | 0% | 100 | - | +1.08% | - | - |
| 07/22 | 4,800 | 4,845 | 4,765 | 4,845 | -0.51% | 800 | - | +1.06% | - | - |
| 07/17 | 4,870 | 4,870 | 4,870 | 4,870 | 0% | 100 | - | +1.52% | - | - |
| 07/16 | 4,890 | 4,940 | 4,870 | 4,870 | -0.61% | 500 | - | +1.39% | - | - |
| 07/15 | 4,750 | 4,900 | 4,750 | 4,900 | +3.16% | 1,200 | - | +1.96% | - | - |
| 07/14 | 4,820 | 4,820 | 4,750 | 4,750 | -2.86% | 200 | - | -1.19% | - | - |
| 07/13 | 4,700 | 4,890 | 4,700 | 4,890 | +2.52% | 400 | - | +1.64% | - | - |
| 07/10 | 4,640 | 4,770 | 4,640 | 4,770 | +1.71% | 1,000 | - | -0.75% | - | - |
| 07/09 | 4,690 | 4,690 | 4,690 | 4,690 | -0.21% | 600 | - | -2.43% | - | - |
| 07/08 | 4,685 | 4,700 | 4,685 | 4,700 | +0.32% | 1,100 | - | -2.31% | - | - |
| 07/07 | 4,690 | 4,690 | 4,685 | 4,685 | -0.11% | 1,400 | - | -2.76% | - | - |
| 07/06 | 4,690 | 4,690 | 4,690 | 4,690 | 0% | 200 | - | -2.76% | - | - |
| 07/03 | 4,690 | 4,690 | 4,690 | 4,690 | 0% | 200 | - | -2.86% | - | - |
| 07/02 | 4,700 | 4,700 | 4,690 | 4,690 | -1.68% | 200 | - | -3.02% | - | - |
| 06/30 | 4,770 | 4,770 | 4,770 | 4,770 | -0.21% | 100 | - | -1.55% | - | - |
| 06/26 | 4,780 | 4,780 | 4,780 | 4,780 | 0% | 500 | - | -1.38% | - | - |
| 06/25 | 4,795 | 4,795 | 4,780 | 4,780 | +0.63% | 500 | - | -1.48% | - | - |
| 06/24 | 4,750 | 4,750 | 4,750 | 4,750 | -1.04% | 100 | - | -2.2% | - | - |
| 06/23 | 4,730 | 4,800 | 4,700 | 4,800 | 0% | 1,000 | - | -1.3% | - | - |
| 06/22 | 4,800 | 4,800 | 4,800 | 4,800 | 0% | 100 | - | -1.42% | - | - |
| 06/18 | 4,760 | 4,800 | 4,760 | 4,800 | -0.21% | 1,000 | - | -1.58% | - | - |
| 06/17 | 4,810 | 4,810 | 4,810 | 4,810 | 0% | 100 | - | -1.62% | - | - |
| 06/15 | 4,810 | 4,810 | 4,810 | 4,810 | -1.43% | 500 | - | -1.64% | - | - |
| 06/11 | 4,880 | 4,880 | 4,880 | 4,880 | -1.41% | 200 | - | -0.22% | - | - |
| 06/10 | 4,850 | 4,950 | 4,850 | 4,950 | +1.64% | 700 | - | +1.21% | - | - |
| 06/09 | 4,870 | 4,870 | 4,870 | 4,870 | -1.42% | 100 | - | -0.29% | - | - |
| 06/05 | 4,950 | 4,950 | 4,870 | 4,940 | -1.2% | 800 | - | +1.27% | - | - |
| 06/04 | 4,930 | 5,000 | 4,930 | 5,000 | +0.81% | 2,500 | - | +2.61% | - | - |
| 06/03 | 4,960 | 4,965 | 4,895 | 4,960 | +0.61% | 800 | - | +1.95% | - | - |
| 06/01 | 4,950 | 4,950 | 4,825 | 4,930 | +1.86% | 2,400 | - | +1.44% | - | - |
| 05/29 | 4,840 | 4,840 | 4,825 | 4,840 | +1.47% | 1,400 | - | -0.33% | - | - |
| 05/26 | 4,780 | 4,780 | 4,770 | 4,770 | -0.42% | 400 | - | -1.77% | - | - |
| 05/25 | 4,870 | 4,870 | 4,790 | 4,790 | -0.21% | 2,600 | - | -1.4% | - | - |
| 05/22 | 4,810 | 4,850 | 4,800 | 4,800 | -1.13% | 600 | - | -1.28% | - | - |
| 05/21 | 4,815 | 4,855 | 4,815 | 4,855 | +0.73% | 500 | - | -0.25% | - | - |
| 05/20 | 4,825 | 4,825 | 4,820 | 4,820 | +0.1% | 400 | - | -1.01% | - | - |
| 05/19 | 4,855 | 4,855 | 4,815 | 4,815 | -1.73% | 300 | - | -1.11% | - | - |
| 05/18 | 4,905 | 4,905 | 4,900 | 4,900 | -0.1% | 300 | - | +0.64% | - | - |
| 05/15 | 4,905 | 4,905 | 4,905 | 4,905 | +1.55% | 100 | - | +0.64% | - | - |
| 05/12 | 4,830 | 4,830 | 4,830 | 4,830 | -1.43% | 200 | - | -0.98% | - | - |
| 05/08 | 4,910 | 4,910 | 4,900 | 4,900 | -0.2% | 500 | - | +0.22% | - | - |
| 05/07 | 4,905 | 4,925 | 4,905 | 4,910 | +0.41% | 800 | - | +0.27% | - | - |
| 05/01 | 4,890 | 4,890 | 4,890 | 4,890 | -1.41% | 300 | - | -0.2% | - | - |
| 04/30 | 4,900 | 5,030 | 4,900 | 4,960 | -0.8% | 1,600 | - | +1.02% | - | - |
| 04/28 | 5,100 | 5,100 | 5,000 | 5,000 | -1.96% | 1,900 | - | +1.92% | - | - |
| 04/27 | 4,960 | 5,100 | 4,960 | 5,100 | +5.81% | 2,400 | - | +4.08% | - | - |
| 04/23 | 4,825 | 4,825 | 4,820 | 4,820 | -0.52% | 200 | - | -1.55% | - | - |
| 04/22 | 4,845 | 4,845 | 4,845 | 4,845 | -0.72% | 200 | - | -1.18% | - | - |
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 | 4,500 2026/10/23 | 100 | 157億1355万 | -2.79% 4,629 | |||
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）
- 2026/10/23 vs 2025/12/30
- -7%（0.93倍）
- 過去安値
1,693円（2022/03/14） - 166%（2.66倍）
4,500円（10/23）
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。
