セレンディップHD（7318）の株価チャート

株価

5/29

前日 (5/28): 2,347
始値: 2,374
高値: 2,400
安値: 2,310
終値 -0.04%: 2,346
出来高 -56.4%: 109,300

乖離率

株価（5日） 移動平均値: +1.34%
2,315
株価（25日） 移動平均値: +12.68%
2,082
出来高（5日） 移動平均値: -47.45%
208,000

2025/12/26～2026/05/29

株価推移

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
05/29	2,374	2,400	2,310	2,346	-0.04%	109,300	447億2019万	+12.68%	19.38	3.16
05/28	2,312	2,430	2,263	2,347	-0.13%	250,700	447億3925万	+13.38%	19.39	3.16
05/27	2,288	2,423	2,270	2,350	+4.54%	245,900	447億9644万	+14.24%	19.42	3.17
05/26	2,282	2,290	2,117	2,248	-1.49%	170,600	428億5208万	+9.77%	18.57	3.03
05/25	2,349	2,350	2,253	2,282	-2.65%	263,500	435億20万	+11.81%	18.85	3.08
05/22	2,222	2,367	2,222	2,344	+7.77%	307,300	446億8206万	+15.07%	19.37	3.16
05/21	2,075	2,195	2,004	2,175	+6.3%	261,500	414億6053万	+7.35%	17.97	2.93
05/20	2,070	2,224	1,990	2,046	-1.16%	313,100	390億149万	+1.44%	16.9	2.76
05/19	2,066	2,197	2,026	2,070	+6.76%	322,800	394億5899万	+2.83%	17.1	2.79
05/18	1,930	2,017	1,885	1,939	+2.92%	305,300	369億6183万	-3.48%	16.02	2.61
05/15	2,091	2,093	1,810	1,884	-8.28%	582,000	359億1340万	-5.85%	15.57	2.54
05/14	2,186	2,213	2,030	2,054	-4.2%	241,000	391億5399万	+3.06%	16.97	2.77
05/13	2,124	2,190	2,085	2,144	+0.42%	132,200	408億6960万	+8.45%	17.71	2.89
05/12	2,214	2,270	2,124	2,135	+0.38%	200,300	406億9804万	+9.26%	17.64	2.88
05/11	2,179	2,179	2,082	2,127	-1.8%	195,700	405億4554万	+10.15%	17.57	2.87
05/08	2,079	2,240	2,079	2,166	+3.74%	327,000	412億8897万	+13.94%	17.9	2.92
05/07	2,005	2,089	1,980	2,088	+6.26%	280,500	398億211万	+11.6%	17.25	2.81
05/01	1,950	2,031	1,943	1,965	+2.77%	227,800	374億5745万	+6.33%	16.24	2.65
04/30	1,804	1,947	1,786	1,912	+1.49%	208,500	364億4714万	+4.54%	15.8	2.58
04/28	1,846	1,888	1,789	1,884	+1.45%	207,400	359億1340万	+3.92%	15.57	2.54
04/27	1,812	1,915	1,783	1,857	+2.6%	232,700	353億9872万	+3.4%	15.34	2.5
04/24	1,832	1,843	1,765	1,810	-1.42%	253,000	345億279万	+1.86%	14.95	2.44
04/23	1,982	1,988	1,810	1,836	-7.37%	340,200	349億9841万	+4.02%	15.17	2.47
04/22	2,042	2,042	1,940	1,982	-4.02%	232,200	377億8151万	+12.81%	16.38	2.67
04/21	2,130	2,138	2,057	2,065	+1.52%	99,100	393億6368万	+18.61%	17.06	2.78
04/20	2,030	2,089	2,026	2,034	+0.69%	156,200	387億7275万	+17.91%	16.81	2.74
04/17	2,100	2,100	1,986	2,020	-5.03%	207,200	385億587万	+17.85%	16.69	2.72
04/16	2,101	2,156	2,084	2,127	+2.51%	146,800	405億4554万	+24.82%	17.57	2.87
04/15	2,176	2,194	2,068	2,075	-5.6%	250,200	395億5430万	+22.56%	17.14	2.8
04/14	2,115	2,207	2,096	2,198	+6.44%	266,600	418億9897万	+30.21%	18.16	2.96
04/13	1,909	2,085	1,909	2,065	+6.72%	322,200	393億6368万	+23.88%	17.06	2.78
04/10	1,973	2,012	1,924	1,935	-0.51%	191,800	368億8558万	+16.78%	15.99	2.61
04/09	1,960	1,971	1,871	1,945	-2.02%	269,700	370億7620万	+17.66%	16.07	2.62
04/08	1,850	2,012	1,844	1,985	+14.08%	589,200	378億3869万	+21.11%	16.4	2.68
04/07	1,700	1,770	1,689	1,740	+3.69%	170,100	331億6842万	+6.81%	14.38	2.35
04/06	1,619	1,692	1,616	1,678	+1.7%	119,100	319億8656万	+2.82%	13.86	2.26
04/03	1,621	1,678	1,607	1,650	+4.36%	166,200	314億5282万	+0.98%	13.63	2.22
04/02	1,593	1,688	1,566	1,581	+1.8%	410,900	301億3752万	-2.95%	13.06	2.13
04/01	1,500	1,556	1,473	1,553	+12.45%	248,800	296億377万	-4.43%	12.83	2.09
03/31	1,380	1,454	1,365	1,381	-1.5%	185,400	263億2505万	-14.75%	6.05	1.86
03/30	1,422	1,439	1,374	1,402	-7.03%	279,500	267億2536万	-13.24%	6.21	1.91
03/27	1,462	1,529	1,454	1,508	+1.07%	183,700	287億4597万	-6.28%	6.68	2.05
03/26	1,520	1,537	1,480	1,492	-2.48%	162,500	284億4097万	-6.75%	6.61	2.03
03/25	1,501	1,543	1,481	1,530	+4.65%	202,700	291億6534万	-3.77%	6.78	2.08
03/24	1,468	1,470	1,400	1,462	+5.87%	241,500	278億6910万	-7.59%	6.47	1.99
03/23	1,414	1,428	1,350	1,381	-7.93%	455,200	263億2505万	-12.26%	6.12	1.88
03/19	1,586	1,587	1,480	1,500	-8.09%	313,900	285億9347万	-4.21%	6.64	2.04
03/18	1,639	1,660	1,578	1,632	+3.55%	174,100	311億969万	+5.15%	7.23	2.22
03/17	1,693	1,721	1,576	1,576	-5.52%	260,000	300億4221万	+3.07%	6.98	2.15
03/16	1,756	1,765	1,635	1,668	-5.28%	362,800	317億9594万	+10.54%	7.39	2.27
03/13	1,730	1,813	1,730	1,761	-1.18%	207,900	335億6873万	+18.51%	7.8	2.4
03/12	1,818	1,859	1,751	1,782	-3.83%	289,500	339億6904万	+22.05%	7.89	2.43
03/11	1,940	1,960	1,836	1,853	-4.44%	545,700	353億2247万	+29.49%	8.21	2.52
03/10	1,725	1,967	1,717	1,939	+15.69%	689,900	369億6183万	+38.6%	8.59	2.64
03/09	1,731	1,754	1,610	1,676	-7.45%	438,600	319億4844万	+22.78%	7.42	2.28
03/06	1,755	1,831	1,682	1,811	-1.31%	512,900	345億2185万	+35.05%	8.02	2.47
03/05	1,676	1,843	1,672	1,835	+14.97%	437,900	349億7934万	+39.76%	8.13	2.5
03/04	1,656	1,724	1,554	1,596	-8.06%	756,000	304億2345万	+24.4%	7.07	2.17
03/03	1,775	1,874	1,712	1,736	-4.35%	624,800	330億9218万	+37.56%	7.69	2.36
03/02	1,718	1,865	1,669	1,815	+4.79%	702,300	345億9810万	+46.84%	8.04	2.47
02/27	1,554	1,737	1,545	1,732	+12.83%	617,800	330億1593万	+43.62%	7.67	2.36
02/26	1,460	1,578	1,440	1,535	+4.21%	319,500	292億6065万	+30.31%	6.8	2.09
02/25	1,436	1,525	1,435	1,473	+3.15%	473,800	280億7879万	+26.98%	6.52	2.01
02/24	1,427	1,474	1,402	1,428	+10.96%	653,200	272億2098万	+24.93%	6.32	1.94
02/20	1,214	1,300	1,214	1,287	+5.49%	362,200	245億3320万	+14.1%	5.7	1.75
02/19	1,270	1,310	1,213	1,220	-4.31%	260,700	232億5602万	+8.93%	5.4	1.66
02/18	1,241	1,319	1,241	1,275	+2.16%	264,500	243億445万	+14.66%	5.65	1.74
02/17	1,334	1,334	1,240	1,248	-6.24%	407,100	237億8977万	+13.25%	5.53	1.7
02/16	1,306	1,372	1,282	1,331	+5.22%	613,300	253億7194万	+21.89%	5.89	1.81
02/13	1,209	1,305	1,196	1,265	+6.57%	637,700	241億1382万	+17.02%	5.6	1.72
02/12	1,190	1,286	1,125	1,187	+5.04%	1,659,300	226億2696万	+10.93%	5.26	1.62
02/10	1,101	1,150	1,087	1,130	+5.9%	496,700	215億4041万	+6.3%	5	1.54
02/09	1,096	1,107	1,057	1,067	-1.84%	241,400	203億3949万	+0.85%	4.73	1.45
02/06	1,064	1,089	1,025	1,087	-0.55%	252,200	207億2073万	+2.84%	4.81	1.48
02/05	1,083	1,114	1,073	1,093	0%	150,600	208億3511万	+3.5%	4.84	1.49
02/04	1,079	1,109	1,064	1,093	+2.63%	191,800	208億3511万	+3.21%	4.84	1.49
02/03	1,075	1,083	1,031	1,065	+1.04%	190,100	203億136万	+0.47%	4.72	1.45
02/02	1,070	1,089	1,050	1,054	-3.39%	220,500	200億9168万	-0.47%	4.67	1.44
01/30	1,077	1,096	1,061	1,091	+1.68%	123,000	207億9698万	+3.02%	4.83	1.49
01/29	1,120	1,124	1,067	1,073	-2.37%	223,200	204億5386万	+1.61%	4.75	1.46
01/28	1,086	1,106	1,056	1,099	+1.2%	103,800	209億4948万	+4.27%	4.87	1.5
01/27	1,082	1,098	1,058	1,086	+0.46%	106,600	207億167万	+3.43%	4.81	1.48
01/26	1,064	1,100	1,052	1,081	-1.19%	157,600	206億636万	+3.25%	4.79	1.47
01/23	1,076	1,124	1,076	1,094	+3.11%	211,200	208億5417万	+4.79%	4.84	1.49
01/22	1,048	1,073	1,027	1,061	+2.51%	191,400	202億2511万	+1.63%	4.7	1.45
01/21	1,027	1,052	1,016	1,035	-2.82%	186,300	197億2949万	-0.67%	4.58	1.41
01/20	1,068	1,113	1,059	1,065	+0.85%	291,200	203億136万	+2.6%	4.72	1.45
01/19	1,075	1,080	1,052	1,056	+0.57%	135,600	201億2980万	+1.93%	4.68	1.44
01/16	1,093	1,098	1,040	1,050	-3.93%	236,800	200億1543万	+1.45%	4.65	1.43
01/15	1,018	1,096	1,018	1,093	+8.11%	347,200	208億3511万	+5.71%	4.84	1.49
01/14	1,038	1,055	1,004	1,011	-1.17%	161,800	192億7200万	-1.75%	4.48	1.38
01/13	1,028	1,042	1,010	1,023	+2.3%	245,400	195億74万	-0.68%	4.53	1.39
01/09	1,050	1,050	990	1,000	-5.12%	382,200	190億6231万	-2.91%	4.43	1.36
01/08	1,053	1,096	1,038	1,054	+4.77%	379,700	200億9168万	+2.03%	4.67	1.44
01/07	996	1,015	992	1,006	+0.3%	113,000	191億7668万	-3.36%	4.46	1.37
01/06	1,020	1,023	996	1,003	-0.59%	212,800	191億1950万	-4.75%	4.44	1.37
01/05	1,049	1,055	1,004	1,009	-2.32%	198,800	192億3387万	-4.99%	4.47	1.37
2025
12/30	1,073	1,079	1,023	1,033	-4.53%	231,400	196億9137万	-3.28%	4.57	1.51
12/29	1,151	1,155	1,071	1,082	-5.91%	306,300	206億2542万	+1.31%	4.79	1.59
12/26	1,120	1,150	1,097	1,150	+2.68%	307,000	219億2166万	+7.98%	5.09	1.69

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
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	+21.58% 9/17	-18.22% 7/30
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	+52.38% 3/29	-12.14% 12/27
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	+24.44% 9/5	-15.66% 10/24
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	+15.62% 6/27	-33.06% 8/5
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	+46.8% 3/2	-29.85% 11/20
最新	2,346 2026/5/29		109,300	447億2019万		+12.68% 2,082

年間値上がり率

2022/12/30 vs 2021/12/30: -24%（0.76倍）
2023/12/29 vs 2022/12/30: 135%（2.35倍）
2024/12/30 vs 2023/12/29: -8%（0.92倍）
2025/12/30 vs 2024/12/30: 170%（2.7倍）
2026/05/29 vs 2025/12/30: 127%（2.27倍）
過去安値 164円（2022/06/20）: 1333%（14.33倍）
2,346円（5/29）

セレンディップHD（7318）の株価チャート

株価

5/29

乖離率

2025/12/26～2026/05/29

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート