セイワ HD（523A）の時価総額の推移
- 2026年5月29日
- 397億8014万
2026/03/27～2026/07/31
株価＆時価総額の推移
| 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 | ||||||||||
| 07/31 | 1,380 | 1,449 | 1,336 | 1,419 | +6.37% | 70,600 | 266億8429万 | -9.9% | 25.1 | 4.33 |
| 07/30 | 1,350 | 1,350 | 1,315 | 1,334 | -0.74% | 70,400 | 250億8587万 | -15.94% | 23.6 | 4.07 |
| 07/29 | 1,459 | 1,460 | 1,311 | 1,344 | -5.95% | 180,800 | 252億7392万 | -16.1% | 23.78 | 4.1 |
| 07/28 | 1,545 | 1,545 | 1,426 | 1,429 | -7.87% | 143,400 | 268億7234万 | -11.74% | 25.28 | 4.36 |
| 07/27 | 1,558 | 1,588 | 1,536 | 1,551 | +0.39% | 60,700 | 291億6655万 | -5.25% | 27.44 | 4.73 |
| 07/24 | 1,535 | 1,550 | 1,512 | 1,545 | +2.25% | 76,500 | 290億5372万 | -6.02% | 27.33 | 4.71 |
| 07/23 | 1,503 | 1,555 | 1,500 | 1,511 | +2.09% | 74,100 | 284億1435万 | -8.31% | 26.73 | 4.61 |
| 07/22 | 1,556 | 1,580 | 1,479 | 1,480 | -3.01% | 87,800 | 278億3140万 | -10.47% | 26.18 | 4.51 |
| 07/21 | 1,500 | 1,550 | 1,445 | 1,526 | +3.39% | 135,700 | 286億9643万 | -8.62% | 27 | 4.65 |
| 07/17 | 1,580 | 1,581 | 1,357 | 1,476 | -8.04% | 314,700 | 277億5618万 | -12.35% | 26.11 | 4.5 |
| 07/16 | 1,489 | 1,641 | 1,469 | 1,605 | +2.29% | 415,000 | 301億8202万 | -5.59% | 28.39 | 4.89 |
| 07/15 | 1,525 | 1,625 | 1,490 | 1,569 | +6.37% | 320,100 | 295億504万 | -8.14% | 27.76 | 4.78 |
| 07/14 | 1,585 | 1,590 | 1,471 | 1,475 | -8.56% | 239,500 | 277億3737万 | -14.04% | 26.09 | 4.5 |
| 07/13 | 1,605 | 1,614 | 1,561 | 1,613 | +0.5% | 161,600 | 303億3246万 | -6.82% | 28.54 | 4.92 |
| 07/10 | 1,600 | 1,635 | 1,555 | 1,605 | +1.01% | 108,200 | 301億8202万 | -7.86% | 28.39 | 4.89 |
| 07/09 | 1,585 | 1,637 | 1,569 | 1,589 | +0.25% | 70,300 | 298億8114万 | -9.66% | 28.11 | 4.85 |
| 07/08 | 1,652 | 1,652 | 1,555 | 1,585 | -4.8% | 168,500 | 298億592万 | -10.55% | 28.04 | 4.83 |
| 07/07 | 1,732 | 1,748 | 1,652 | 1,665 | -5.45% | 152,600 | 313億1032万 | -6.98% | 29.46 | 5.08 |
| 07/06 | 1,740 | 1,855 | 1,738 | 1,761 | +0.17% | 126,400 | 331億1560万 | -2.38% | 31.15 | 5.37 |
| 07/03 | 1,681 | 1,765 | 1,675 | 1,758 | +3.11% | 66,300 | 330億5919万 | -3.35% | 31.1 | 5.36 |
| 07/02 | 1,724 | 1,769 | 1,679 | 1,705 | -1.62% | 68,600 | 320億6252万 | -6.93% | 30.16 | 5.2 |
| 07/01 | 1,773 | 1,789 | 1,683 | 1,733 | -1.53% | 75,900 | 325億8906万 | -6.63% | 30.66 | 5.28 |
| 06/30 | 1,714 | 1,765 | 1,689 | 1,760 | +2.68% | 61,700 | 330億9680万 | -6.43% | 31.14 | 5.37 |
| 06/29 | 1,680 | 1,725 | 1,649 | 1,714 | +5.61% | 83,100 | 322億3177万 | -10.07% | 30.32 | 5.23 |
| 06/26 | 1,700 | 1,701 | 1,580 | 1,623 | -5.42% | 113,700 | 305億2051万 | -16.25% | 28.71 | 4.95 |
| 06/25 | 1,758 | 1,810 | 1,630 | 1,716 | -0.12% | 169,200 | 322億6938万 | -12.89% | 30.36 | 5.23 |
| 06/24 | 1,714 | 1,748 | 1,679 | 1,718 | -2.94% | 126,600 | 323億699万 | -13.71% | 30.39 | 5.24 |
| 06/23 | 1,795 | 1,824 | 1,720 | 1,770 | -5.6% | 164,100 | 332億8485万 | -12.03% | 31.31 | 5.4 |
| 06/22 | 1,732 | 1,881 | 1,722 | 1,875 | +8.44% | 129,900 | 352億5937万 | -7.95% | 33.17 | 5.72 |
| 06/19 | 1,610 | 1,742 | 1,555 | 1,729 | +5.17% | 210,100 | 325億1384万 | -16.03% | 30.59 | 5.27 |
| 06/18 | 1,641 | 1,681 | 1,557 | 1,644 | +0.24% | 334,500 | 309億1542万 | -20.77% | 29.08 | 5.01 |
| 06/17 | 1,885 | 1,891 | 1,618 | 1,640 | -13% | 473,800 | 308億4020万 | -21.64% | 29.01 | 5 |
| 06/16 | 1,937 | 1,937 | 1,838 | 1,885 | -0.63% | 75,100 | 354億4742万 | -10.83% | 33.35 | 5.75 |
| 06/15 | 1,940 | 1,940 | 1,876 | 1,897 | +1.99% | 68,700 | 356億7308万 | -10.69% | 33.56 | 5.78 |
| 06/12 | 1,848 | 1,926 | 1,790 | 1,860 | +2.88% | 105,500 | 349億7730万 | -12.92% | 32.91 | 5.67 |
| 06/11 | 1,725 | 1,852 | 1,705 | 1,808 | +2.44% | 88,700 | 339億9944万 | -15.87% | 31.99 | 5.51 |
| 06/10 | 1,848 | 1,865 | 1,730 | 1,765 | -4.49% | 144,900 | 331億9082万 | -18.25% | 31.23 | 5.38 |
| 06/09 | 1,914 | 1,986 | 1,818 | 1,848 | -2.38% | 190,400 | 347億5164万 | -14.68% | 32.69 | 5.64 |
| 06/08 | 1,970 | 1,970 | 1,877 | 1,893 | -6.75% | 105,200 | 355億9786万 | -12.89% | 33.49 | 5.77 |
| 06/05 | 1,934 | 2,095 | 1,920 | 2,030 | +6.01% | 150,700 | 381億7415万 | -6.58% | 35.91 | 6.19 |
| 06/04 | 2,135 | 2,140 | 1,846 | 1,915 | -6.36% | 282,800 | 360億1157万 | -11.59% | 33.88 | 5.84 |
| 06/03 | 2,015 | 2,090 | 2,011 | 2,045 | +1.59% | 96,700 | 384億5622万 | -5.54% | 36.18 | 6.24 |
| 06/02 | 2,140 | 2,145 | 1,936 | 2,013 | -5.93% | 164,900 | 378億5446万 | -6.89% | 35.61 | 6.14 |
| 06/01 | 2,099 | 2,190 | 2,033 | 2,140 | +2.79% | 158,100 | 402億4270万 | -0.83% | 37.86 | 6.53 |
| 05/29 | 2,345 | 2,381 | 2,071 | 2,082 | -9.67% | 269,200 | 391億5201万 | -3.34% | 36.25 | 6.25 |
| 05/28 | 2,305 | 2,321 | 2,181 | 2,305 | -2.12% | 193,000 | 433億4552万 | +6.71% | 40.13 | 6.92 |
| 05/27 | 2,374 | 2,380 | 2,188 | 2,355 | -0.63% | 303,000 | 442億8577万 | +9.89% | 41.01 | 7.07 |
| 05/26 | 2,508 | 2,527 | 2,339 | 2,370 | -5.84% | 226,700 | 445億6785万 | +12.22% | 41.27 | 7.11 |
| 05/25 | 2,502 | 2,580 | 2,465 | 2,517 | +3.58% | 235,700 | 473億3218万 | +21.01% | 43.83 | 7.55 |
| 05/22 | 2,301 | 2,456 | 2,301 | 2,430 | +7.9% | 225,300 | 456億9615万 | +19.12% | 42.31 | 7.29 |
| 05/21 | 2,238 | 2,275 | 2,175 | 2,252 | +0.58% | 108,500 | 423億4886万 | +12.43% | 39.21 | 6.76 |
| 05/20 | 2,390 | 2,410 | 2,134 | 2,239 | -6.32% | 275,700 | 421億439万 | +13.48% | 38.99 | 6.72 |
| 05/19 | 2,440 | 2,445 | 2,254 | 2,390 | -0.91% | 252,600 | 449億4395万 | +22.88% | 41.61 | 7.17 |
| 05/18 | 2,164 | 2,450 | 2,164 | 2,412 | +12.13% | 343,100 | 453億5766万 | +26.42% | 42 | 7.24 |
| 05/15 | 2,081 | 2,192 | 2,062 | 2,151 | +3.41% | 116,700 | 404億4955万 | +15.03% | 37.45 | 6.46 |
| 05/14 | 2,200 | 2,220 | 1,980 | 2,080 | -4.32% | 210,100 | 391億1440万 | +13.17% | 36.22 | 6.24 |
| 05/13 | 2,105 | 2,245 | 2,061 | 2,174 | +1.97% | 179,700 | 408億8207万 | +20.18% | 37.85 | 6.52 |
| 05/12 | 2,230 | 2,317 | 2,120 | 2,132 | -3.09% | 234,000 | 400億9226万 | +19.71% | 37.12 | 6.4 |
| 05/11 | 2,226 | 2,386 | 2,189 | 2,200 | +1.1% | 339,200 | 413億7100万 | +25.14% | 38.31 | 6.6 |
| 05/08 | 2,070 | 2,258 | 2,070 | 2,176 | +5.63% | 480,600 | 409億1968万 | +25.56% | 37.89 | 6.53 |
| 05/07 | 1,993 | 2,120 | 1,939 | 2,060 | +6.46% | 378,200 | 387億3830万 | +20.96% | 35.87 | 6.18 |
| 05/01 | 2,014 | 2,017 | 1,893 | 1,935 | -4.07% | 252,200 | 363億8767万 | +15.04% | 33.69 | 5.81 |
| 04/30 | 1,913 | 2,040 | 1,863 | 2,017 | +5.77% | 344,000 | 379億2968万 | - | 35.12 | 6.05 |
| 04/28 | 1,847 | 1,950 | 1,800 | 1,907 | +3.14% | 340,800 | 358億6113万 | - | 33.2 | 5.72 |
| 04/27 | 1,823 | 1,888 | 1,706 | 1,849 | -2.43% | 421,400 | 347億7044万 | - | 32.19 | 5.55 |
| 04/24 | 1,960 | 2,071 | 1,838 | 1,895 | -4.34% | 496,400 | 356億3547万 | - | 33 | 5.69 |
| 04/23 | 1,988 | 2,120 | 1,940 | 1,981 | +3.83% | 715,600 | 372億5270万 | - | 34.49 | 5.95 |
| 04/22 | 2,002 | 2,002 | 1,891 | 1,908 | -6.47% | 488,600 | 358億7994万 | - | 33.22 | 5.73 |
| 04/21 | 2,123 | 2,154 | 1,910 | 2,040 | -8.15% | 1,545,500 | 383億6220万 | - | 35.52 | 6.12 |
| 04/20 | 1,949 | 2,276 | 1,941 | 2,221 | +18.39% | 2,613,800 | 417億6590万 | - | 38.67 | 6.67 |
| 04/17 | 1,594 | 1,944 | 1,581 | 1,876 | +17.69% | 1,826,000 | 352億7818万 | - | 32.66 | 5.63 |
| 04/16 | 1,650 | 1,698 | 1,577 | 1,594 | +1.66% | 390,400 | 299億7517万 | - | 27.75 | 4.78 |
| 04/15 | 1,601 | 1,717 | 1,551 | 1,568 | +3.5% | 935,000 | 294億8624万 | - | 27.3 | 4.71 |
| 04/14 | 1,511 | 1,564 | 1,485 | 1,515 | +1.2% | 370,400 | 284億8957万 | - | 26.38 | 4.55 |
| 04/13 | 1,483 | 1,538 | 1,462 | 1,497 | -0.33% | 330,700 | 281億5108万 | - | 26.07 | 4.49 |
| 04/10 | 1,539 | 1,610 | 1,467 | 1,502 | -2.47% | 530,900 | 282億4511万 | - | 26.15 | 4.51 |
| 04/09 | 1,481 | 1,594 | 1,474 | 1,540 | +4.76% | 708,300 | 289億5970万 | - | 26.81 | 4.62 |
| 04/08 | 1,480 | 1,537 | 1,441 | 1,470 | +1.38% | 480,200 | 276億4335万 | - | 25.6 | 4.41 |
| 04/07 | 1,374 | 1,502 | 1,341 | 1,450 | +6.46% | 848,800 | 272億6725万 | - | 25.25 | 4.35 |
| 04/06 | 1,343 | 1,444 | 1,343 | 1,362 | +0.96% | 684,200 | 256億1241万 | - | 23.72 | 4.09 |
| 04/03 | 1,487 | 1,491 | 1,349 | 1,349 | -9.22% | 910,700 | 253億6794万 | - | 23.49 | 4.05 |
| 04/02 | 1,540 | 1,540 | 1,420 | 1,486 | -3.51% | 1,026,700 | 279億4423万 | - | 25.87 | 4.46 |
| 04/01 | 1,637 | 1,699 | 1,466 | 1,540 | -3.57% | 3,416,900 | 289億5970万 | - | 26.81 | 4.62 |
| 03/31 | 1,363 | 1,625 | 1,333 | 1,597 | +12.23% | 7,066,000 | 300億3158万 | - | 27.81 | 4.79 |
| 03/30 | 1,575 | 1,877 | 1,391 | 1,423 | -6.38% | 7,938,300 | 267億5951万 | - | 24.78 | 4.27 |
| 03/27 | 1,220 | 1,520 | 1,220 | 1,520 | 0% | 7,132,800 | 285億8360万 | - | 26.47 | 4.56 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2026年 5月期 | 2,580 5/25 | 1,220 3/27 | 7,938,300 3/30 | - | - | 397億8014万 5/29 |
| 最新 | 1,419 2026/7/31 | 70,600 | 271億1240万 | |||
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。
