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
09/25	3,242	3,277	3,229	3,265	+0.15%	800,600	-	+4.75%	-	-
09/24	3,242	3,302	3,210	3,260	-0.12%	784,200	-	+5.26%	-	-
09/18	3,300	3,322	3,252	3,264	-1.54%	1,420,000	-	+6.15%	-	-
09/17	3,283	3,355	3,283	3,315	+1.25%	1,034,400	-	+8.55%	-	-
09/16	3,320	3,340	3,248	3,274	-1.44%	1,042,000	-	+8.12%	-	-
09/15	3,410	3,422	3,300	3,322	-1.13%	1,163,000	-	+10.48%	-	-
09/14	3,236	3,368	3,212	3,360	+5.2%	1,721,600	-	+12.49%	-	-
09/11	3,119	3,239	3,113	3,194	+1.33%	1,233,500	-	+7.8%	-	-
09/10	3,141	3,215	3,108	3,152	+0.19%	1,321,900	-	+7.07%	-	-
09/09	3,100	3,175	3,089	3,146	+0.45%	1,010,900	-	+7.59%	-	-
09/08	3,100	3,165	3,086	3,132	+0.13%	604,900	-	+7.78%	-	-
09/07	3,150	3,170	3,091	3,128	-1.2%	1,160,900	-	+8.24%	-	-
09/04	3,164	3,176	3,138	3,166	-0.09%	610,400	-	+10.12%	-	-
09/03	3,205	3,211	3,150	3,169	-0.35%	804,100	-	+10.61%	-	-
09/02	3,198	3,198	3,100	3,180	+0.95%	1,171,300	-	+11.38%	-	-
09/01	3,089	3,173	3,069	3,150	+1.55%	987,800	-	+10.99%	-	-
08/31	3,146	3,147	3,084	3,102	-0.29%	1,088,100	-	+10.08%	-	-
08/28	3,020	3,115	3,016	3,111	+3.15%	1,082,700	-	+11.31%	-	-
08/27	2,985	3,064	2,955	3,016	-0.76%	1,012,600	-	+8.96%	-	-
08/26	2,995	3,060	2,985	3,039	+0.56%	1,147,400	-	+10.67%	-	-
08/25	2,938	3,022	2,909	3,022	+6.15%	2,202,800	-	+10.94%	-	-
08/24	2,800	2,853	2,782	2,847	+1.97%	1,023,500	-	+5.29%	-	-
08/21	2,800	2,825	2,777	2,792	+0.4%	624,500	-	+3.83%	-	-
08/20	2,740	2,793	2,735	2,781	+1.24%	690,000	-	+3.96%	-	-
08/19	2,780	2,795	2,724	2,747	-0.04%	664,200	-	+3.23%	-	-
08/18	2,680	2,754	2,673	2,748	+0.66%	610,100	-	+3.78%	-	-
08/17	2,760	2,760	2,698	2,730	-0.26%	769,200	-	+3.64%	-	-
08/14	2,661	2,752	2,656	2,737	+3.13%	953,200	-	+4.43%	-	-
08/13	2,712	2,723	2,650	2,654	-3.91%	1,212,700	-	+1.69%	-	-
08/12	2,822	2,846	2,762	2,762	-1.53%	1,189,400	-	+6.19%	-	-
08/10	2,870	2,875	2,729	2,805	+1.26%	1,283,400	-	+8.43%	-	-
08/07	2,750	2,849	2,676	2,770	+2.03%	1,740,500	-	+7.87%	-	-
08/06	2,697	2,729	2,633	2,715	+2.53%	1,145,200	-	+6.51%	-	-
08/05	2,680	2,688	2,630	2,648	-2.18%	947,100	-	+4.66%	-	-
08/04	2,750	2,774	2,689	2,707	-0.84%	1,026,700	-	+7.76%	-	-
08/03	2,733	2,748	2,646	2,730	-0.69%	1,134,400	-	+9.51%	-	-
07/31	2,711	2,793	2,692	2,749	-5.57%	1,563,300	-	+11.25%	-	-
07/30	2,922	2,972	2,861	2,911	-0.38%	1,165,000	-	+18.96%	-	-
07/29	2,788	2,955	2,765	2,922	+6.25%	1,973,500	-	+20.94%	-	-
07/28	2,700	2,783	2,679	2,750	+3.23%	1,496,800	-	+15.26%	-	-
07/27	2,556	2,672	2,542	2,664	+5.71%	1,292,000	-	+12.74%	-	-
07/24	2,431	2,533	2,408	2,520	+3.66%	1,303,300	-	+7.65%	-	-
07/23	2,434	2,460	2,411	2,431	-1.18%	722,000	-	+4.51%	-	-
07/22	2,457	2,475	2,437	2,460	-1.6%	701,600	-	+6.26%	-	-
07/21	2,510	2,559	2,483	2,500	-0.36%	865,400	-	+8.55%	-	-
07/17	2,500	2,532	2,490	2,509	+1.09%	843,900	-	+9.66%	-	-
07/16	2,440	2,547	2,399	2,482	+1.97%	1,475,200	-	+9.05%	-	-
07/15	2,492	2,492	2,417	2,434	-0.45%	729,600	-	+7.41%	-	-
07/14	2,443	2,486	2,421	2,445	+1.24%	687,700	-	+8.33%	-	-
07/13	2,411	2,423	2,397	2,415	+0.63%	406,700	-	+7.29%	-	-
07/10	2,405	2,436	2,398	2,400	-0.62%	618,200	-	+6.81%	-	-
07/09	2,431	2,442	2,399	2,415	-1.07%	543,200	-	+7.48%	-	-
07/08	2,493	2,504	2,415	2,441	-0.08%	774,500	-	+8.78%	-	-
07/07	2,398	2,447	2,384	2,443	+1.41%	841,300	-	+9.01%	-	-
07/06	2,337	2,417	2,329	2,409	+3.3%	897,500	-	+7.5%	-	-
07/03	2,355	2,360	2,310	2,332	+1.17%	771,500	-	+4.06%	-	-
07/02	2,266	2,331	2,248	2,305	+3.83%	935,700	-	+2.9%	-	-
07/01	2,215	2,231	2,197	2,220	+0.54%	614,100	-	-0.8%	-	-
06/30	2,230	2,239	2,179	2,208	-0.99%	925,500	-	-1.56%	-	-
06/29	2,182	2,244	2,179	2,230	+2.53%	843,000	-	-0.71%	-	-
06/26	2,104	2,176	2,101	2,175	+1.49%	757,800	-	-3.38%	-	-
06/25	2,173	2,173	2,143	2,143	-0.37%	631,000	-	-5.09%	-	-
06/24	2,157	2,183	2,146	2,151	-0.78%	651,300	-	-4.99%	-	-
06/23	2,150	2,191	2,121	2,168	-0.6%	947,900	-	-4.49%	-	-
06/22	2,145	2,214	2,129	2,181	+3.12%	1,224,000	-	-4.13%	-	-
06/19	2,096	2,127	2,078	2,115	-0.7%	1,926,600	-	-7.03%	-	-
06/18	2,156	2,189	2,130	2,130	-1.71%	682,100	-	-6.58%	-	-
06/17	2,150	2,191	2,150	2,167	+0.79%	614,000	-	-4.96%	-	-
06/16	2,137	2,160	2,116	2,150	+0.56%	782,000	-	-5.7%	-	-
06/15	2,176	2,176	2,138	2,138	-2.42%	882,800	-	-6.47%	-	-
06/12	2,235	2,240	2,185	2,191	-2.32%	978,400	-	-4.45%	-	-
06/11	2,182	2,243	2,180	2,243	+1.04%	1,336,000	-	-2.35%	-	-
06/10	2,278	2,279	2,179	2,220	-2.8%	1,107,300	-	-3.39%	-	-
06/09	2,321	2,325	2,261	2,284	-1.42%	1,166,000	-	-0.74%	-	-
06/08	2,386	2,396	2,295	2,317	-2.97%	1,100,400	-	+0.7%	-	-
06/05	2,396	2,448	2,377	2,388	+1.27%	764,800	-	+3.78%	-	-
06/04	2,360	2,386	2,331	2,358	-0.08%	1,017,600	-	+2.57%	-	-
06/03	2,397	2,430	2,349	2,360	-3.56%	1,298,000	-	+2.74%	-	-
06/02	2,380	2,455	2,371	2,447	+2.09%	1,179,300	-	+6.67%	-	-
06/01	2,356	2,401	2,311	2,397	+3.72%	924,300	-	+4.54%	-	-
05/29	2,314	2,376	2,302	2,311	+2.08%	1,844,200	-	+0.65%	-	-
05/28	2,347	2,360	2,247	2,264	-3.33%	1,399,300	-	-1.78%	-	-
05/27	2,294	2,345	2,270	2,342	+2.45%	853,900	-	+1.12%	-	-
05/26	2,351	2,355	2,268	2,286	-2.39%	792,000	-	-1.51%	-	-
05/25	2,346	2,356	2,284	2,342	-0.3%	1,022,600	-	+0.52%	-	-
05/22	2,302	2,375	2,290	2,349	+2.04%	952,400	-	+0.64%	-	-
05/21	2,344	2,344	2,292	2,302	+0.35%	639,000	-	-1.41%	-	-
05/20	2,313	2,355	2,284	2,294	-0.17%	1,265,800	-	-1.92%	-	-
05/19	2,227	2,299	2,150	2,298	+5.27%	1,074,100	-	-2.05%	-	-
05/18	2,214	2,229	2,157	2,183	-1.98%	964,700	-	-7.3%	-	-
05/15	2,139	2,233	2,127	2,227	+4.26%	1,329,800	-	-5.91%	-	-
05/14	2,147	2,187	2,094	2,136	-1.84%	1,667,800	-	-10.14%	-	-
05/13	2,252	2,290	2,111	2,176	-5.14%	2,604,700	-	-8.95%	-	-
05/12	2,277	2,336	2,252	2,294	-0.69%	2,401,500	-	-4.5%	-	-
05/11	2,290	2,341	2,279	2,310	+0.43%	1,075,000	-	-4.15%	-	-
05/08	2,305	2,336	2,283	2,300	+1.91%	1,194,800	-	-4.76%	-	-
05/07	2,258	2,305	2,231	2,257	-1.91%	2,093,500	-	-6.7%	-	-
05/01	2,280	2,301	2,246	2,301	+0.97%	622,500	-	-5.31%	-	-
04/30	2,309	2,312	2,267	2,279	-2.27%	895,200	-	-6.52%	-	-
04/28	2,320	2,350	2,296	2,332	+0.52%	1,016,200	-	-4.62%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	1,328 10/28	845 4/1	3,175,400 10/8	-	-	3206億1576万 3/31
2011年 3月期	1,930 3/4 3/1	1,063 5/21	4,698,500 12/2	5466億3288万	3010億7293万	3849億6782万 3/31
2012年 3月期	1,876 9/5 9/2	1,355 4/13	3,469,400 12/15	5313億3849万	3837億7593万	4616億4191万 3/30
2013年 3月期	1,976 3/22	1,336 11/13	4,187,200 6/1	5596億6144万	3783億9457万	5087億6452万 3/29
2014年 3月期	3,015 5/15	1,763 4/2	7,799,500 4/22	8539億3687万	4993億3356万	5632億724万 3/31
2015年 3月期	2,348 4/3	1,415 1/16	10,096,200 9/4	6251億680万	3767億1470万	4164億4816万 3/31
2016年 3月期	1,866 4/14	1,010 1/21	5,943,900 4/15	4967億8420万	2688億9177万	2876億225万 3/31
2017年 3月期	1,848 1/10	1,075 7/1	7,214,800 11/4	4919億9207万	2861億9668万	3497億630万 3/31
2018年 3月期	1,707 3/30	1,318 12/1	5,562,500 5/15	4544億5371万	3508億9044万	3949億2856万 3/30
2019年 3月期	2,030 6/18	1,210 2/12	4,713,300 2/6	5404億4583万	3221億3766万	3065億6462万 3/29
2020年 3月期	1,717 11/1	1,136 3/17	3,031,700 11/1	4571億1601万	3024億3668万	3091億4497万 3/31
2021年 3月期	1,910 2/15	1,185 9/8 7/31	2,607,100 2/12	5084億9829万	3154億8192万	4059億9506万 3/31
2022年 3月期	2,264 3/23	1,310 8/20	15,259,600 5/27	6027億4353万	3487億6061万	4710億3322万 3/31
2023年 3月期	2,547 3/31	1,730 11/16	7,088,000 2/9	6144億1147万	4173億2699万	5547億5338万 3/31
2024年 3月期	3,219 8/1	1,705 2/15	7,605,400 2/9	7765億1768万	4112億9625万	4348億3756万 3/29
2025年 3月期	3,361 2/7	1,848 8/5	6,629,800 5/10	8107億7226万	4457億9207万	6151億3308万 3/31
2026年 3月期	3,683 6/19	2,273 2/13	8,280,800 6/19	8147億8816万	5028億5459万	4912億5978万 3/31
最新	3,265 2026/9/25		800,600	6972億2565万

セガサミー HD（6460）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート