| 2026 |
| 06/02 | 1,200 | 1,215 | 1,185 | 1,202 | -0.17% | 34,500 | 164億7833万 | -3.99% |
| 06/01 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 06/01 | （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) |
| 06/01 | 1,170 | 1,205 | 1,161 | 1,204 | +3.44% | 71,500 | 165億575万 | -4.75% |
| 06/01 | （空売り報告）Barclays Capital Securities Ltd 79,735株（0.58%）-0.02% |
| 05/29 | 1,184 | 1,200 | 1,164 | 1,164 | -1.69% | 12,200 | 159億5739万 | -8.78% |
| 05/28 | 1,172 | 1,197 | 1,170 | 1,184 | +1.02% | 33,100 | 162億3157万 | -8.07% |
| 05/27 | 1,165 | 1,188 | 1,163 | 1,172 | +0.69% | 41,600 | 160億6706万 | -9.71% |
| 05/27 | （空売り報告）モルガン・スタンレーMUFG証券 66,937株（0.48%）-0.03%義務消失 |
| 05/26 | 1,175 | 1,191 | 1,162 | 1,164 | -0.94% | 36,800 | 159億5739万 | -11.08% |
| 05/25 | 1,225 | 1,225 | 1,166 | 1,175 | -3.92% | 42,500 | 161億819万 | -11.05% |
| 05/25 | （空売り報告）Barclays Capital Securities Ltd 82,735株（0.6%）+0.08% |
| 05/22 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（6.59%） |
| 05/22 | 1,204 | 1,228 | 1,197 | 1,223 | +1.07% | 29,600 | 167億6622万 | -8.18% |
| 05/21 | 1,157 | 1,232 | 1,157 | 1,210 | +4.85% | 59,400 | 165億8801万 | -9.84% |
| 05/20 | 1,201 | 1,201 | 1,154 | 1,154 | -4.94% | 34,300 | 158億2030万 | -14.71% |
| 05/19 | 1,194 | 1,225 | 1,181 | 1,214 | +2.02% | 40,900 | 166億4284万 | -11.19% |
| 05/18 | 1,200 | 1,200 | 1,178 | 1,190 | -0.75% | 29,000 | 163億1382万 | -13.71% |
| 05/18 | （空売り報告）モルガン・スタンレーMUFG証券 70,737株（0.51%）再IN |
| 05/15 | 1,195 | 1,208 | 1,172 | 1,199 | +1.27% | 28,100 | 164億3721万 | -13.8% |
| 05/15 | （空売り報告）Nomura International plc 65,860株（0.48%）-0.02%義務消失 |
| 05/14 | 1,230 | 1,230 | 1,180 | 1,184 | -3.5% | 34,000 | 162億3157万 | -15.55% |
| 05/14 | （空売り報告）Nomura International plc 68,757株（0.5%）再IN |
| 05/13 | 1,267 | 1,267 | 1,218 | 1,227 | -3.16% | 38,400 | 168億2106万 | -13.22% |
| 05/12 | 1,287 | 1,292 | 1,267 | 1,267 | -1.48% | 24,600 | 173億6942万 | -10.96% |
| 05/11 | 1,312 | 1,319 | 1,276 | 1,286 | -1.91% | 22,900 | 176億2990万 | -10.13% |
| 05/11 | （空売り報告）Barclays Capital Securities Ltd 71,835株（0.52%）-0.09% |
| 05/08 | 1,305 | 1,330 | 1,305 | 1,311 | -1.06% | 32,700 | 179億7263万 | -8.7% |
| 05/07 | 1,306 | 1,338 | 1,295 | 1,325 | +2% | 40,200 | 181億6455万 | -7.92% |
| 05/01 | （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) |
| 05/01 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 05/01 | 1,322 | 1,322 | 1,290 | 1,299 | -2.26% | 35,400 | 178億812万 | -10.04% |
| 04/30 | 1,358 | 1,358 | 1,326 | 1,329 | -2.21% | 30,200 | 182億1939万 | -8.34% |
| 04/30 | （空売り報告）Barclays Capital Securities Ltd 84,135株（0.61%）+0.1% |
| 04/28 | 1,374 | 1,384 | 1,355 | 1,359 | -1.09% | 20,500 | 186億3066万 | -6.73% |
| 04/27 | 1,419 | 1,419 | 1,334 | 1,374 | -3.17% | 60,300 | 188億3630万 | -5.95% |
| 04/24 | 1,466 | 1,467 | 1,419 | 1,419 | -3.73% | 32,200 | 194億5321万 | -2.94% |
| 04/23 | 1,496 | 1,498 | 1,466 | 1,474 | -1.6% | 24,700 | 202億721万 | +0.75% |
| 04/22 | 1,501 | 1,517 | 1,492 | 1,498 | -0.2% | 26,900 | 205億3623万 | +2.39% |
| 04/21 | 1,480 | 1,519 | 1,480 | 1,501 | +3.16% | 42,300 | 205億7735万 | +2.67% |
| 04/20 | 1,455 | 1,475 | 1,454 | 1,455 | +0.97% | 26,700 | 199億4674万 | -0.41% |
| 04/20 | （空売り報告）Barclays Capital Securities Ltd 70,535株（0.51%）再IN |
| 04/17 | 1,450 | 1,459 | 1,440 | 1,441 | -0.69% | 6,100 | 197億5481万 | -1.44% |
| 04/16 | 1,477 | 1,481 | 1,440 | 1,451 | -1.29% | 20,200 | 198億9190万 | -0.82% |
| 04/15 | 1,444 | 1,478 | 1,435 | 1,470 | +1.52% | 29,100 | 201億5237万 | +0.34% |
| 04/14 | （IR情報）15:30 2026年8月期第2四半期株式会社セラク決算説明資料 |
| 04/14 | （IR情報）15:30 2026年8月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 04/14 | 1,460 | 1,480 | 1,448 | 1,448 | -1.43% | 18,800 | 198億5077万 | -1.3% |
| 04/13 | 1,474 | 1,493 | 1,462 | 1,469 | -0.74% | 17,600 | 201億3866万 | 0% |
| 04/10 | 1,503 | 1,504 | 1,473 | 1,480 | -1% | 15,000 | 202億8946万 | +0.61% |
| 04/09 | 1,502 | 1,514 | 1,482 | 1,495 | -1.39% | 21,500 | 204億9510万 | +1.56% |
| 04/08 | 1,516 | 1,528 | 1,508 | 1,516 | +1.2% | 20,000 | 207億8299万 | +2.85% |
| 04/07 | （5%ルール）エフエムアールエルエルシー(FMR LLC)（5.13%） |
| 04/07 | 1,484 | 1,500 | 1,478 | 1,498 | +0.88% | 18,800 | 205億3623万 | +1.56% |
| 04/06 | 1,451 | 1,500 | 1,451 | 1,485 | +1.23% | 23,600 | 203億5801万 | +0.41% |
| 04/03 | 1,456 | 1,490 | 1,456 | 1,467 | +0.76% | 26,100 | 201億1124万 | -1.21% |
| 04/02 | 1,467 | 1,488 | 1,454 | 1,456 | -0.75% | 21,400 | 199億6044万 | -2.22% |
| 04/01 | （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) |
| 04/01 | （IR情報）15:30 自己株式の取得状況に関するお知らせ |
| 04/01 | 1,433 | 1,481 | 1,433 | 1,467 | +4.26% | 41,600 | 201億1124万 | -1.87% |
| 03/31 | 1,408 | 1,455 | 1,394 | 1,407 | +0.86% | 92,000 | 192億8870万 | -6.14% |
| 03/30 | 1,416 | 1,423 | 1,392 | 1,395 | -4.39% | 55,000 | 191億2419万 | -7.43% |
| 03/27 | 1,420 | 1,476 | 1,413 | 1,459 | +1.89% | 69,500 | 200億157万 | -3.7% |
| 03/26 | 1,481 | 1,489 | 1,422 | 1,432 | -4.53% | 43,900 | 196億3143万 | -5.79% |
| 03/25 | 1,471 | 1,510 | 1,470 | 1,500 | +2.11% | 44,100 | 205億6365万 | -1.64% |
| 03/24 | 1,434 | 1,470 | 1,431 | 1,469 | +4.33% | 39,600 | 201億3866万 | -3.92% |
| 03/23 | 1,415 | 1,428 | 1,398 | 1,408 | -2.09% | 50,800 | 192億8974万 | -8.15% |
| 03/19 | 1,465 | 1,468 | 1,438 | 1,438 | -2.84% | 21,000 | 197億74万 | -6.8% |
| 03/18 | 1,481 | 1,491 | 1,470 | 1,480 | +0.75% | 10,400 | 202億7614万 | -4.64% |
| 03/17 | 1,482 | 1,485 | 1,458 | 1,469 | -0.54% | 18,000 | 201億2544万 | -5.65% |
| 03/16 | 1,460 | 1,480 | 1,458 | 1,477 | +0.34% | 15,600 | 202億3504万 | -5.44% |
| 03/13 | 1,461 | 1,491 | 1,461 | 1,472 | +0.27% | 29,000 | 201億6654万 | -6.18% |
| 03/12 | 1,510 | 1,510 | 1,466 | 1,468 | -2.78% | 23,300 | 201億1174万 | -6.73% |
| 03/11 | 1,508 | 1,532 | 1,498 | 1,510 | +0.07% | 28,800 | 206億8715万 | -4.49% |
| 03/10 | 1,526 | 1,526 | 1,501 | 1,509 | +0.87% | 17,800 | 206億7345万 | -4.79% |
| 03/09 | 1,476 | 1,502 | 1,440 | 1,496 | -1.71% | 53,500 | 204億9534万 | -5.97% |
| 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% |
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。
