| 2026 |
| 03/06 | 1,504 | 1,534 | 1,495 | 1,522 | +0.46% | 25,400 | 208億5155万 | -4.76% |
| 03/05 | 1,537 | 1,564 | 1,504 | 1,515 | -0.98% | 22,500 | 207億5565万 | -5.49% |
| 03/04 | 1,527 | 1,545 | 1,501 | 1,530 | -0.84% | 38,800 | 209億6115万 | -4.91% |
| 03/03 | 1,582 | 1,585 | 1,539 | 1,543 | -3.38% | 41,600 | 211億3925万 | -4.4% |
| 03/02 | （IR情報）16:30 当社株式の所属業種変更のお知らせ |
| 03/02 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 03/02 | （自社株買い）取締役会(2025年8月7日)での決議状況(取得期間2025年8月8日～2026年7月31日) |
| 03/02 | 1,601 | 1,616 | 1,586 | 1,597 | -2.08% | 29,900 | 218億7905万 | -1.3% |
| 02/27 | （IR情報）15:30 連結子会社からの配当金受領に関するお知らせ |
| 02/27 | 1,575 | 1,638 | 1,575 | 1,631 | +2.9% | 48,600 | 223億4486万 | +0.74% |
| 02/26 | 1,604 | 1,620 | 1,574 | 1,585 | -1% | 39,900 | 217億1465万 | -2.16% |
| 02/25 | 1,570 | 1,604 | 1,570 | 1,601 | +1.97% | 33,600 | 219億3386万 | -1.48% |
| 02/24 | 1,599 | 1,609 | 1,570 | 1,570 | -1.13% | 30,000 | 215億915万 | -3.68% |
| 02/20 | 1,604 | 1,613 | 1,577 | 1,588 | -1.06% | 26,000 | 217億5575万 | -2.93% |
| 02/19 | 1,583 | 1,633 | 1,571 | 1,605 | +1.39% | 69,600 | 219億8866万 | -2.25% |
| 02/18 | 1,572 | 1,594 | 1,572 | 1,583 | +0.76% | 11,700 | 216億8725万 | -3.71% |
| 02/17 | 1,581 | 1,600 | 1,571 | 1,571 | -1.32% | 23,900 | 215億2285万 | -4.73% |
| 02/16 | 1,575 | 1,601 | 1,570 | 1,592 | +1.08% | 39,300 | 218億1055万 | -3.69% |
| 02/13 | 1,644 | 1,657 | 1,575 | 1,575 | -4.2% | 42,700 | 215億7765万 | -4.89% |
| 02/12 | 1,673 | 1,673 | 1,633 | 1,644 | -0.84% | 30,300 | 225億2296万 | -0.9% |
| 02/10 | 1,615 | 1,665 | 1,615 | 1,658 | +2.66% | 39,100 | 227億1476万 | +0.06% |
| 02/09 | 1,628 | 1,628 | 1,596 | 1,615 | +1.06% | 48,800 | 221億2566万 | -2.24% |
| 02/06 | 1,622 | 1,622 | 1,572 | 1,598 | -2.5% | 53,500 | 218億9275万 | -3.09% |
| 02/05 | 1,630 | 1,648 | 1,612 | 1,639 | +1.74% | 53,800 | 224億5446万 | -0.49% |
| 02/04 | 1,633 | 1,634 | 1,596 | 1,611 | -0.92% | 91,700 | 220億7086万 | -2.01% |
| 02/03 | 1,622 | 1,642 | 1,614 | 1,626 | -0.06% | 21,100 | 222億7636万 | -0.91% |
| 02/02 | （自社株買い）取締役会(2025年8月7日)での決議状況(取得期間2025年8月8日～2026年7月31日) |
| 02/02 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 02/02 | 1,650 | 1,670 | 1,626 | 1,627 | -1.63% | 45,200 | 222億9006万 | -0.67% |
| 01/30 | 1,652 | 1,676 | 1,643 | 1,654 | -0.6% | 26,700 | 226億5996万 | +1.16% |
| 01/29 | 1,642 | 1,674 | 1,630 | 1,664 | +0.3% | 36,400 | 227億9696万 | +2.09% |
| 01/28 | 1,660 | 1,680 | 1,647 | 1,659 | -0.06% | 52,700 | 227億2846万 | +2.16% |
| 01/27 | 1,649 | 1,689 | 1,637 | 1,660 | +0.06% | 53,800 | 227億4216万 | +2.53% |
| 01/26 | 1,617 | 1,677 | 1,613 | 1,659 | +2.03% | 50,900 | 227億2846万 | +2.92% |
| 01/23 | 1,629 | 1,644 | 1,616 | 1,626 | -0.55% | 20,300 | 222億7636万 | +1.31% |
| 01/22 | 1,663 | 1,663 | 1,615 | 1,635 | -1.51% | 29,900 | 223億9966万 | +2.19% |
| 01/21 | 1,690 | 1,690 | 1,659 | 1,660 | -2.64% | 31,600 | 227億1029万 | +4.21% |
| 01/20 | 1,720 | 1,728 | 1,703 | 1,705 | -0.93% | 28,900 | 233億2593万 | +7.5% |
| 01/19 | 1,706 | 1,732 | 1,705 | 1,721 | +0.41% | 33,500 | 235億4482万 | +9.13% |
| 01/16 | 1,724 | 1,739 | 1,696 | 1,714 | -1.95% | 34,600 | 234億4906万 | +9.31% |
| 01/15 | 1,665 | 1,748 | 1,665 | 1,748 | +4.8% | 137,000 | 239億1421万 | +12.05% |
| 01/14 | （IR情報）15:30 2026年8月期第1四半期株式会社セラク決算説明資料 |
| 01/14 | （IR情報）15:30 2026年8月期第1四半期決算短信〔日本基準〕(連結) |
| 01/14 | 1,684 | 1,692 | 1,661 | 1,668 | -1.42% | 47,800 | 228億1974万 | +7.61% |
| 01/13 | 1,704 | 1,710 | 1,682 | 1,692 | +0.83% | 54,700 | 231億4808万 | +9.59% |
| 01/09 | 1,674 | 1,708 | 1,661 | 1,678 | +0.78% | 81,200 | 229億5655万 | +9.24% |
| 01/08 | 1,665 | 1,689 | 1,659 | 1,665 | +0.67% | 53,300 | 227億7869万 | +8.97% |
| 01/07 | 1,614 | 1,664 | 1,595 | 1,654 | +4.03% | 71,000 | 226億2820万 | +8.74% |
| 01/06 | 1,559 | 1,590 | 1,552 | 1,590 | +3.31% | 43,200 | 217億5263万 | +5.02% |
| 01/05 | （自社株買い）取締役会(2025年8月7日)での決議状況(取得期間2025年8月8日～2026年7月31日) |
| 01/05 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 01/05 | 1,533 | 1,545 | 1,511 | 1,539 | +0.07% | 47,400 | 210億5490万 | +1.85% |
| 2025 |
| 12/30 | 1,554 | 1,557 | 1,535 | 1,538 | -0.9% | 27,300 | 210億4122万 | +1.92% |
| 12/29 | 1,550 | 1,560 | 1,540 | 1,552 | +0.39% | 27,700 | 212億3275万 | +2.92% |
| 12/26 | 1,555 | 1,565 | 1,543 | 1,546 | -0.39% | 30,500 | 211億5067万 | +2.66% |
| 12/25 | 1,549 | 1,560 | 1,547 | 1,552 | +0.78% | 22,900 | 212億3275万 | +3.26% |
| 12/24 | 1,552 | 1,558 | 1,540 | 1,540 | -0.45% | 36,400 | 210億6858万 | +2.8% |
| 12/23 | 1,556 | 1,556 | 1,534 | 1,547 | +0.91% | 31,300 | 211億6435万 | +3.34% |
| 12/22 | 1,538 | 1,557 | 1,517 | 1,533 | +0.13% | 59,000 | 209億7281万 | +2.54% |
| 12/19 | 1,531 | 1,543 | 1,507 | 1,531 | 0% | 32,700 | 209億4545万 | +2.48% |
| 12/18 | 1,482 | 1,536 | 1,481 | 1,531 | +3.31% | 49,300 | 209億4545万 | +2.41% |
| 12/17 | 1,498 | 1,498 | 1,476 | 1,482 | -0.07% | 14,800 | 202億7509万 | -0.87% |
| 12/16 | 1,487 | 1,493 | 1,477 | 1,483 | -0.27% | 17,600 | 202億8877万 | -0.94% |
| 12/15 | 1,470 | 1,494 | 1,469 | 1,487 | +1.16% | 23,500 | 203億4349万 | -0.8% |
| 12/12 | 1,480 | 1,490 | 1,467 | 1,470 | -0.27% | 19,900 | 201億1092万 | -2% |
| 12/11 | 1,499 | 1,499 | 1,465 | 1,474 | -1.01% | 27,700 | 201億6564万 | -1.86% |
| 12/10 | 1,496 | 1,501 | 1,484 | 1,489 | -0.33% | 19,300 | 203億7086万 | -1.06% |
| 12/09 | 1,519 | 1,519 | 1,485 | 1,494 | -0.8% | 21,500 | 204億3926万 | -0.99% |
| 12/08 | 1,504 | 1,520 | 1,499 | 1,506 | +0.27% | 19,000 | 206億343万 | -0.13% |
| 12/05 | 1,504 | 1,515 | 1,495 | 1,502 | -0.86% | 16,700 | 205億4871万 | -0.33% |
| 12/04 | 1,494 | 1,530 | 1,494 | 1,515 | +0.73% | 34,000 | 207億2656万 | +0.73% |
| 12/03 | 1,473 | 1,508 | 1,471 | 1,504 | +2.1% | 25,300 | 205億7607万 | +0.13% |
| 12/02 | 1,482 | 1,494 | 1,473 | 1,473 | -0.74% | 16,500 | 201億5196万 | -2% |
| 12/01 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 12/01 | （自社株買い）取締役会(2025年8月7日)での決議状況(取得期間2025年8月8日～2026年7月31日) |
| 12/01 | 1,506 | 1,509 | 1,477 | 1,484 | -0.8% | 29,500 | 203億245万 | -1.4% |
| 11/28 | 1,496 | 1,507 | 1,495 | 1,496 | -0.47% | 13,400 | 204億6662万 | -0.73% |
| 11/27 | （IR情報）15:30 支配株主等に関する事項について |
| 11/27 | 1,510 | 1,512 | 1,495 | 1,503 | +0.07% | 20,100 | 205億6239万 | -0.4% |
| 11/26 | 1,493 | 1,504 | 1,481 | 1,502 | +0.33% | 33,200 | 205億4871万 | -0.46% |
| 11/25 | 1,510 | 1,514 | 1,480 | 1,497 | -0.8% | 36,200 | 204億8030万 | -0.93% |
| 11/21 | 1,462 | 1,516 | 1,462 | 1,509 | +2.86% | 47,900 | 206億4447万 | 0% |
| 11/20 | 1,458 | 1,483 | 1,458 | 1,467 | +1.66% | 32,100 | 200億6988万 | -2.78% |
| 11/19 | 1,481 | 1,487 | 1,442 | 1,443 | -3.22% | 33,300 | 197億4153万 | -4.82% |
| 11/18 | 1,490 | 1,503 | 1,487 | 1,491 | -0.86% | 55,500 | 203億9822万 | -2.04% |
| 11/17 | 1,513 | 1,519 | 1,491 | 1,504 | -0.99% | 38,800 | 205億7607万 | -1.51% |
| 11/14 | 1,521 | 1,529 | 1,513 | 1,519 | -1.3% | 47,500 | 207億8128万 | -0.98% |
| 11/13 | 1,542 | 1,548 | 1,531 | 1,539 | +0.13% | 19,000 | 210億5490万 | -0.13% |
| 11/12 | 1,521 | 1,549 | 1,521 | 1,537 | +0.39% | 55,400 | 210億2754万 | -0.65% |
| 11/11 | 1,543 | 1,543 | 1,521 | 1,531 | +0.26% | 21,000 | 209億4545万 | -1.42% |
| 11/10 | 1,524 | 1,539 | 1,524 | 1,527 | +0.2% | 16,100 | 208億9073万 | -1.86% |
| 11/07 | 1,528 | 1,533 | 1,516 | 1,524 | 0% | 33,200 | 208億4969万 | -2.31% |
| 11/06 | 1,531 | 1,552 | 1,516 | 1,524 | -0.97% | 42,500 | 208億4969万 | -2.56% |
| 11/05 | 1,580 | 1,580 | 1,526 | 1,539 | -3.09% | 53,300 | 210億5490万 | -2.04% |
| 11/04 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 11/04 | （自社株買い）取締役会(2025年8月7日)での決議状況(取得期間2025年8月8日～2026年7月31日) |
| 11/04 | 1,508 | 1,590 | 1,507 | 1,588 | +6.72% | 130,000 | 217億2526万 | +0.7% |
| 10/31 | 1,450 | 1,501 | 1,450 | 1,488 | +2.06% | 42,500 | 203億5717万 | -6% |
| 10/30 | 1,446 | 1,470 | 1,446 | 1,458 | +1.04% | 43,400 | 199億4675万 | -8.36% |
| 10/29 | 1,470 | 1,511 | 1,442 | 1,443 | -1.64% | 74,600 | 197億4153万 | -9.98% |
| 10/28 | 1,534 | 1,534 | 1,466 | 1,467 | -4.12% | 51,900 | 200億6988万 | -9.11% |
| 10/27 | 1,527 | 1,546 | 1,524 | 1,530 | +0.2% | 21,200 | 209億3177万 | -5.85% |
| 10/24 | 1,540 | 1,544 | 1,524 | 1,527 | -0.26% | 16,800 | 208億9073万 | -6.49% |
| 10/23 | 1,535 | 1,541 | 1,517 | 1,531 | -0.33% | 21,900 | 209億4545万 | -6.65% |
| 10/22 | 1,534 | 1,549 | 1,524 | 1,536 | +1.45% | 17,900 | 210億1386万 | -6.8% |
| 10/21 | 1,531 | 1,547 | 1,514 | 1,514 | -1.24% | 27,100 | 207億1288万 | -8.52% |
| 10/20 | 1,484 | 1,547 | 1,480 | 1,533 | +5.22% | 62,100 | 209億7281万 | -7.87% |
| 10/17 | 1,501 | 1,501 | 1,455 | 1,457 | -3.7% | 74,100 | 199億3307万 | -12.91% |
| 10/16 | 1,546 | 1,559 | 1,502 | 1,513 | -6.95% | 130,800 | 206億9920万 | -10.1% |
| 10/15 | （IR情報）15:30 2025年8月期株式会社セラク決算説明資料 |
| 10/15 | （IR情報）15:30 2025年8月期決算短信〔日本基準〕(連結) |
| 10/15 | 1,603 | 1,626 | 1,603 | 1,626 | +1.43% | 38,100 | 222億4514万 | -3.96% |
| 10/14 | 1,612 | 1,623 | 1,593 | 1,603 | -1.23% | 33,300 | 219億3048万 | -5.48% |
| 10/10 | 1,660 | 1,660 | 1,621 | 1,623 | -2.81% | 24,000 | 222億410万 | -4.47% |
| 10/09 | 1,683 | 1,687 | 1,667 | 1,670 | -1.3% | 12,500 | 228億4710万 | -1.76% |
| 10/08 | 1,689 | 1,706 | 1,687 | 1,692 | -0.82% | 13,300 | 231億4808万 | -0.41% |
| 10/07 | 1,667 | 1,706 | 1,644 | 1,706 | +2.34% | 38,300 | 233億3961万 | +0.53% |
| 10/01 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 10/01 | （自社株買い）取締役会(2025年8月7日)での決議状況(取得期間2025年8月8日～2026年7月31日) |
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。
