セルム（7367）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

株価

10/2

前日 (10/1): 331
始値: 331
高値: 332
安値: 330
終値 +0.3%: 332
出来高 -76.92%: 600

乖離率

株価（5日） 移動平均値: 0%
332
株価（25日） 移動平均値: 0%
332
出来高（5日） 移動平均値: -72.97%
2,220

2026/05/11～2026/10/02

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
10/02	331	332	330	332	+0.3%	600	-	0%	-	-
10/01	329	332	329	331	-1.19%	2,600	-	-0.3%	-	-
09/30	332	335	327	335	+2.76%	3,800	-	+0.9%	-	-
09/29	334	334	326	326	-2.4%	2,900	-	-1.81%	-	-
09/28	334	334	333	334	+0.3%	1,200	-	+0.3%	-	-
09/25	335	335	333	333	-0.6%	700	-	0%	-	-
09/24	334	335	333	335	+0.6%	1,600	-	+0.6%	-	-
09/18	329	333	326	333	0%	8,000	-	0%	-	-
09/17	331	335	331	333	0%	1,900	-	0%	-	-
09/16	332	333	332	333	+0.3%	900	-	0%	-	-
09/15	330	335	330	332	0%	2,400	-	-0.3%	-	-
09/14	329	332	329	332	+0.3%	44,100	-	-0.6%	-	-
09/11	330	332	330	331	+0.3%	600	-	-0.9%	-	-
09/10	332	332	329	330	-0.6%	1,800	-	-1.2%	-	-
09/09	331	333	330	332	+0.91%	3,800	-	-0.6%	-	-
09/08	331	331	328	329	-0.6%	1,900	-	-1.5%	-	-
09/07	330	331	325	331	+0.3%	7,900	-	-0.9%	-	-
09/04	330	330	329	330	0%	1,200	-	-1.2%	-	-
09/03	329	330	328	330	+0.3%	3,200	-	-1.2%	-	-
09/02	332	332	328	329	-0.9%	10,000	-	-1.79%	-	-
09/01	331	334	330	332	+0.3%	9,400	-	-0.9%	-	-
08/31	335	336	330	331	-1.19%	14,100	-	-1.19%	-	-
08/28	334	337	334	335	-0.3%	5,700	-	0%	-	-
08/27	333	336	333	336	0%	400	-	+0.3%	-	-
08/26	336	336	335	336	+0.6%	1,900	-	+0.3%	-	-
08/25	336	336	332	334	-0.3%	11,700	-	-0.3%	-	-
08/24	334	335	333	335	0%	4,400	-	0%	-	-
08/21	336	336	331	335	0%	5,200	-	-0.3%	-	-
08/20	336	336	332	335	0%	7,000	-	-0.3%	-	-
08/19	339	339	333	335	-1.18%	9,400	-	-0.3%	-	-
08/18	338	339	337	339	+0.3%	1,400	-	+0.89%	-	-
08/17	339	339	337	338	0%	41,600	-	+0.3%	-	-
08/14	334	338	334	338	+0.6%	2,700	-	+0.3%	-	-
08/13	337	337	335	336	0%	6,800	-	-0.3%	-	-
08/12	335	336	334	336	0%	8,100	-	-0.3%	-	-
08/10	338	338	336	336	+0.3%	1,700	-	-0.59%	-	-
08/07	333	336	333	335	-0.3%	1,200	-	-0.89%	-	-
08/06	332	336	332	336	+1.51%	3,100	-	-0.59%	-	-
08/05	331	333	331	331	-0.3%	2,500	-	-2.07%	-	-
08/04	331	335	331	332	+0.3%	3,600	-	-1.78%	-	-
08/03	335	335	331	331	-1.19%	1,700	-	-2.07%	-	-
07/31	335	336	333	335	0%	2,800	-	-0.89%	-	-
07/30	337	340	335	335	-0.3%	2,000	-	-0.89%	-	-
07/29	335	339	333	336	+0.9%	3,800	-	-0.59%	-	-
07/28	342	342	333	333	-2.63%	4,800	-	-1.48%	-	-
07/27	335	342	335	342	+2.4%	12,600	-	+1.18%	-	-
07/24	333	334	333	334	+0.3%	200	-	-1.18%	-	-
07/23	335	335	333	333	-1.19%	2,900	-	-1.77%	-	-
07/22	340	340	337	337	0%	3,700	-	-0.59%	-	-
07/21	338	339	336	337	0%	41,500	-	-0.3%	-	-
07/17	338	339	333	337	0%	2,700	-	-0.3%	-	-
07/16	339	339	337	337	-0.59%	1,000	-	-0.3%	-	-
07/15	341	344	339	339	-0.29%	7,300	-	+0.59%	-	-
07/14	345	347	340	340	-1.45%	8,100	-	+0.89%	-	-
07/13	348	351	345	345	-0.86%	18,100	-	+2.68%	-	-
07/10	347	351	347	348	+0.29%	22,300	-	+3.57%	-	-
07/09	345	347	345	347	+0.58%	20,100	-	+3.58%	-	-
07/08	342	345	342	345	+2.37%	22,500	-	+3.29%	-	-
07/07	341	341	332	337	-1.17%	4,600	-	+1.2%	-	-
07/06	340	341	340	341	+0.29%	12,700	-	+2.71%	-	-
07/03	339	340	339	340	+0.29%	16,600	-	+2.41%	-	-
07/02	340	340	338	339	+0.89%	21,800	-	+2.42%	-	-
07/01	333	338	333	336	+1.82%	7,800	-	+1.51%	-	-
06/30	329	330	326	330	+0.3%	46,800	-	-0.3%	-	-
06/29	330	330	326	329	-0.3%	3,200	-	-0.3%	-	-
06/26	337	339	330	330	-2.94%	5,900	-	0%	-	-
06/25	334	340	334	340	+2.1%	3,700	-	+3.03%	-	-
06/24	339	339	330	333	-2.35%	8,200	-	+0.91%	-	-
06/23	343	346	340	341	0%	11,200	-	+3.65%	-	-
06/22	344	348	338	341	-0.29%	27,000	-	+3.65%	-	-
06/19	340	343	336	342	+0.88%	17,900	-	+4.27%	-	-
06/18	337	342	334	339	+0.59%	21,200	-	+3.67%	-	-
06/17	331	341	331	337	+2.43%	33,000	-	+3.06%	-	-
06/16	328	330	326	329	+0.3%	5,600	-	+0.92%	-	-
06/15	331	332	327	328	-0.91%	11,300	-	+0.61%	-	-
06/12	327	331	327	331	+0.3%	21,200	-	+1.53%	-	-
06/11	322	331	321	330	+0.61%	26,500	-	+1.54%	-	-
06/10	325	329	325	328	+0.92%	21,600	-	+0.92%	-	-
06/09	326	329	314	325	-0.31%	24,400	-	0%	-	-
06/08	329	329	314	326	-0.91%	23,200	-	+0.31%	-	-
06/05	323	329	323	329	+1.86%	19,500	-	+1.23%	-	-
06/04	322	326	320	323	+0.31%	18,300	-	-0.62%	-	-
06/03	323	325	322	322	-0.31%	19,700	-	-0.92%	-	-
06/02	324	327	320	323	-0.92%	27,000	-	-0.62%	-	-
06/01	328	330	325	326	-0.61%	20,400	-	+0.31%	-	-
05/29	327	332	326	328	+0.31%	18,500	-	+0.92%	-	-
05/28	327	327	327	327	0%	5,000	-	+0.62%	-	-
05/27	326	329	324	327	+0.31%	16,900	-	+0.62%	-	-
05/26	325	330	325	326	+0.31%	19,900	-	+0.31%	-	-
05/25	327	331	325	325	-0.61%	21,100	-	0%	-	-
05/22	329	329	320	327	+0.31%	29,100	-	+0.62%	-	-
05/21	328	329	320	326	-0.61%	22,900	-	+0.62%	-	-
05/20	330	331	325	328	-0.61%	18,600	-	+1.23%	-	-
05/19	324	330	324	330	+2.17%	13,300	-	+1.85%	-	-
05/18	319	324	319	323	+2.87%	13,700	-	-0.31%	-	-
05/15	322	324	307	314	-3.98%	53,600	-	-3.09%	-	-
05/14	329	330	323	327	-0.61%	15,200	-	+0.62%	-	-
05/13	322	329	321	329	+2.49%	14,000	-	+1.54%	-	-
05/12	321	323	320	321	-0.62%	5,900	-	-0.93%	-	-
05/11	321	323	319	323	0%	32,400	-	-0.31%	-	-

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	773 1,545 4/6	342 684 1/28	11,169,000 5,584,500 4/6	96億1963万	45億386万	+20.68% 8/17	-25.48% 5/17
2023年 3月期	748 1,495 6/21	280 560 1/6	3,035,200 1,517,600 7/13	100億1739万	76億502万	+42.55% 6/10	-44.6% 7/4
2024年 3月期	685 1,370 6/21	335 670 2/16	521,800 260,900 5/15	186億6816万	92億3340万	+25.65% 6/20	-25.04% 8/18
2025年 3月期	524 1,047 5/27	287 573 8/5	1,021,800 510,900 5/27	135億1614万	73億9708万	+41.98% 5/27	-24.43% 8/5
2026年 3月期	380 4/22	277 4/7	163,400 5/14	98億1844万	71億5712万	+7.35% 5/8	-5.9% 3/31
最新	332 2026/10/2		600	76億8181万		0% 332

年間値上がり率

2022/12/30 vs 2021/12/30: -31%（0.69倍）
2023/12/29 vs 2022/12/30: 25%（1.25倍）
2024/12/30 vs 2023/12/29: -1%（0.99倍）
2025/12/30 vs 2024/12/30: -7%（0.93倍）
2026/10/02 vs 2025/12/30: -4%（0.96倍）
過去安値 277円（2025/04/07）: 20%（1.2倍）
332円（10/2）

セルム（7367）の株価チャート

株価

10/2

乖離率

2026/05/11～2026/10/02

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