日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/23	4,500	4,500	4,500	4,500	0%	100	-	-2.79%
10/22	（IR情報）10:00 2027年2月期上期決算説明会資料
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	（IR情報）14:00 2027年2月期第2四半期(中間期)決算短信〔日本基準〕(連結)
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%
07/21	（IR情報）10:15 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ
07/17	（IR情報）16:15 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
07/17	（IR情報）16:00 「内部統制システムの基本方針」の一部改定に関するお知らせ
07/17	（IR情報）16:00 株式給付信託(BBT及びJ-ESOP)に係る追加拠出に伴う自己株式の処分に関するお知らせ
07/17	（IR情報）16:00 株式給付信託(J-ESOP)の拡充に関するお知らせ
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	（IR情報）14:00 2027年2月期第1四半期決算短信〔日本基準〕(連結)
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%
05/28	（IR情報）14:00 支配株主等に関する事項について
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%
04/17	（IR情報）14:00 2026年2月期決算説明資料
04/17	（IR情報）14:00 役員人事に関するお知らせ

セレコーポレーション（5078）のイベントチャート

2026/04/22～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート