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
09/28	1,387	1,449	1,370	1,400	+2.19%	117,200	-	+0.94%	-	-
09/25	1,365	1,383	1,348	1,370	-0.07%	103,500	-	-1.3%	-	-
09/24	1,370	1,396	1,359	1,371	+1.48%	86,200	-	-1.72%	-	-
09/18	1,334	1,361	1,320	1,351	+3.52%	74,600	-	-3.64%	-	-
09/17	1,309	1,330	1,304	1,305	-0.08%	61,000	-	-7.25%	-	-
09/16	1,339	1,339	1,280	1,306	-2.83%	73,000	-	-7.44%	-	-
09/15	1,289	1,350	1,281	1,344	+3.86%	79,200	-	-5.42%	-	-
09/14	1,275	1,301	1,264	1,294	+0.78%	65,100	-	-9.45%	-	-
09/11	1,317	1,323	1,271	1,284	-4.46%	129,300	-	-11.81%	-	-
09/10	1,340	1,351	1,317	1,344	-1.1%	66,800	-	-9.43%	-	-
09/09	1,338	1,371	1,338	1,359	+0.44%	38,900	-	-10.3%	-	-
09/08	1,390	1,393	1,353	1,353	-4.04%	57,200	-	-12.09%	-	-
09/07	1,354	1,411	1,334	1,410	+4.14%	99,900	-	-9.67%	-	-
09/04	1,329	1,363	1,321	1,354	+3.44%	93,400	-	-14.36%	-	-
09/03	1,375	1,378	1,308	1,309	-4.03%	270,600	-	-18.14%	-	-
09/02	1,430	1,444	1,359	1,364	-5.93%	195,900	-	-15.8%	-	-
09/01	1,470	1,472	1,438	1,450	-1.69%	65,400	-	-11.69%	-	-
08/31	1,434	1,479	1,422	1,475	+1.58%	84,400	-	-11.36%	-	-
08/28	1,456	1,485	1,430	1,452	-0.27%	154,300	-	-13.83%	-	-
08/27	1,422	1,470	1,420	1,456	+1.61%	70,000	-	-14.7%	-	-
08/26	1,468	1,482	1,403	1,433	-4.34%	194,700	-	-17.07%	-	-
08/25	1,450	1,498	1,430	1,498	+3.31%	78,500	-	-14.3%	-	-
08/24	1,480	1,480	1,438	1,450	-1.96%	128,800	-	-17.94%	-	-
08/21	1,440	1,479	1,439	1,479	+0.61%	90,000	-	-17.42%	-	-
08/20	1,414	1,470	1,399	1,470	+4.26%	132,900	-	-19.19%	-	-
08/19	1,591	1,600	1,403	1,410	-9.09%	364,100	-	-23.33%	-	-
08/18	1,543	1,635	1,520	1,551	+0.39%	215,600	-	-16.75%	-	-
08/17	1,493	1,563	1,476	1,545	+4.67%	151,000	-	-17.91%	-	-
08/14	1,437	1,499	1,422	1,476	+3.87%	128,400	-	-22.36%	-	-
08/13	1,587	1,600	1,418	1,421	-8.5%	332,400	-	-26.11%	-	-
08/12	1,430	1,587	1,364	1,553	+0.39%	853,300	-	-20.6%	-	-
08/10	1,547	1,547	1,547	1,547	-20.54%	27,700	-	-22.22%	-	-
08/07	1,991	2,025	1,897	1,947	-2.06%	127,600	-	-3.71%	-	-
08/06	2,076	2,100	1,974	1,988	-6.23%	108,700	-	-2.21%	-	-
08/05	2,000	2,130	2,000	2,120	+8.55%	137,400	-	+3.77%	-	-
08/04	1,903	1,975	1,886	1,953	+2.2%	46,700	-	-4.55%	-	-
08/03	1,875	1,934	1,800	1,911	+0.47%	96,900	-	-7.01%	-	-
07/31	1,850	1,949	1,833	1,902	+5.32%	86,400	-	-7.94%	-	-
07/30	1,843	1,861	1,741	1,806	-1.79%	143,500	-	-13.3%	-	-
07/29	1,947	1,985	1,800	1,839	-3.57%	214,100	-	-12.68%	-	-
07/28	2,025	2,090	1,907	1,907	-4.84%	105,400	-	-10.55%	-	-
07/27	2,025	2,065	1,925	2,004	-0.4%	94,800	-	-6.88%	-	-
07/24	1,976	2,020	1,972	2,012	+0.5%	63,200	-	-7.02%	-	-
07/23	2,025	2,037	1,968	2,002	+0.91%	104,200	-	-8.12%	-	-
07/22	1,971	2,057	1,956	1,984	+2.74%	98,300	-	-9.37%	-	-
07/21	1,985	1,992	1,862	1,931	-1.73%	140,600	-	-12.07%	-	-
07/17	2,031	2,040	1,901	1,965	-4.8%	241,100	-	-10.72%	-	-
07/16	2,137	2,155	2,056	2,064	-4.36%	143,000	-	-6.39%	-	-
07/15	1,960	2,168	1,956	2,158	+8.61%	181,800	-	-2.53%	-	-
07/14	2,024	2,097	1,921	1,987	-0.65%	233,000	-	-10.5%	-	-
07/13	2,034	2,056	1,905	2,000	-1.72%	226,900	-	-10.55%	-	-
07/10	2,024	2,124	1,999	2,035	+1.19%	129,600	-	-9.39%	-	-
07/09	2,069	2,123	1,988	2,011	-1.28%	183,500	-	-10.74%	-	-
07/08	2,150	2,189	2,022	2,037	-8.53%	328,900	-	-9.95%	-	-
07/07	2,385	2,443	2,217	2,227	-7.17%	155,100	-	-2.11%	-	-
07/06	2,356	2,413	2,303	2,399	+1.7%	111,500	-	+5.04%	-	-
07/03	2,129	2,375	2,129	2,359	+6.26%	267,200	-	+3.51%	-	-
07/02	2,225	2,275	2,085	2,220	-1.38%	247,800	-	-2.59%	-	-
07/01	2,175	2,270	2,163	2,251	+2.97%	94,600	-	-1.44%	-	-
06/30	2,195	2,230	2,106	2,186	+0.6%	113,200	-	-4.46%	-	-
06/29	2,232	2,279	2,106	2,173	-0.41%	241,900	-	-5.11%	-	-
06/26	2,274	2,305	2,120	2,182	-6.11%	311,900	-	-4.92%	-	-
06/25	2,455	2,525	2,289	2,324	-3.37%	231,700	-	+1%	-	-
06/24	2,464	2,600	2,405	2,405	-2.83%	178,800	-	+4.79%	-	-
06/23	2,350	2,560	2,321	2,475	+3.17%	228,400	-	+8.51%	-	-
06/22	2,335	2,400	2,300	2,399	+4.17%	97,100	-	+5.92%	-	-
06/19	2,402	2,420	2,270	2,303	-4.12%	155,700	-	+2.54%	-	-
06/18	2,300	2,490	2,300	2,402	+6.9%	301,000	-	+7.71%	-	-
06/17	2,129	2,269	2,125	2,247	+4.37%	104,900	-	+1.4%	-	-
06/16	2,074	2,187	2,050	2,153	+4.16%	141,700	-	-2.67%	-	-
06/15	2,125	2,131	2,000	2,067	+0.24%	225,100	-	-6.51%	-	-
06/12	2,324	2,350	1,958	2,062	-9.84%	527,500	-	-6.82%	-	-
06/11	2,202	2,300	2,179	2,287	-0.65%	134,500	-	+3.16%	-	-
06/10	2,300	2,394	2,257	2,302	-3.52%	165,100	-	+4.21%	-	-
06/09	2,281	2,425	2,256	2,386	+6.14%	200,400	-	+8.65%	-	-
06/08	2,150	2,288	2,112	2,248	+0.85%	178,900	-	+3.26%	-	-
06/05	2,165	2,260	2,112	2,229	+0.63%	185,100	-	+3.1%	-	-
06/04	2,333	2,352	2,138	2,215	-6.42%	346,300	-	+3.12%	-	-
06/03	2,475	2,550	2,331	2,367	-4.17%	331,000	-	+11.07%	-	-
06/02	2,375	2,479	2,350	2,470	+8.57%	200,700	-	+17.06%	-	-
06/01	2,325	2,325	2,215	2,275	-3.03%	195,800	-	+8.8%	-	-
05/29	2,374	2,400	2,310	2,346	-0.04%	109,300	-	+12.68%	-	-
05/28	2,312	2,430	2,263	2,347	-0.13%	250,700	-	+13.38%	-	-
05/27	2,288	2,423	2,270	2,350	+4.54%	245,900	-	+14.24%	-	-
05/26	2,282	2,290	2,117	2,248	-1.49%	170,600	-	+9.77%	-	-
05/25	2,349	2,350	2,253	2,282	-2.65%	263,500	-	+11.81%	-	-
05/22	2,222	2,367	2,222	2,344	+7.77%	307,300	-	+15.07%	-	-
05/21	2,075	2,195	2,004	2,175	+6.3%	261,500	-	+7.35%	-	-
05/20	2,070	2,224	1,990	2,046	-1.16%	313,100	-	+1.44%	-	-
05/19	2,066	2,197	2,026	2,070	+6.76%	322,800	-	+2.83%	-	-
05/18	1,930	2,017	1,885	1,939	+2.92%	305,300	-	-3.48%	-	-
05/15	2,091	2,093	1,810	1,884	-8.28%	582,000	-	-5.85%	-	-
05/14	2,186	2,213	2,030	2,054	-4.2%	241,000	-	+3.06%	-	-
05/13	2,124	2,190	2,085	2,144	+0.42%	132,200	-	+8.45%	-	-
05/12	2,214	2,270	2,124	2,135	+0.38%	200,300	-	+9.26%	-	-
05/11	2,179	2,179	2,082	2,127	-1.8%	195,700	-	+10.15%	-	-
05/08	2,079	2,240	2,079	2,166	+3.74%	327,000	-	+13.94%	-	-
05/07	2,005	2,089	1,980	2,088	+6.26%	280,500	-	+11.6%	-	-
05/01	1,950	2,031	1,943	1,965	+2.77%	227,800	-	+6.33%	-	-
04/30	1,804	1,947	1,786	1,912	+1.49%	208,500	-	+4.54%	-	-

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
2022年 3月期	438 1,753 6/24	173 690 3/9	15,193,200 3,798,300 6/24	74億1410万	31億3972万	34億2825万 3/31
2023年 3月期	367 1,466 3/30	164 655 6/20	12,278,800 3,069,700 3/30	66億7076万	29億8045万	49億7899万 3/31
2024年 3月期	604 2,414 3/6	225 898 4/17	1,040,400 260,100 4/3	114億4212万	40億8618万	91億9917万 3/29
2025年 3月期	532 2,127 4/4	261 1,043 8/8	700,800 175,200 5/9	100億8176万	49億5567万	82億182万 3/31
2026年 3月期	1,967 3/10	295 1,180 4/7	1,659,300 2/12	374億9557万	56億661万	251億212万 3/31
最新	1,400 2026/9/28		117,200	266億8724万

セレンディップHD（7318）の時価総額の推移

2026/04/30～2026/09/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート