- 8050
- 2026/09/18
- 時価
- 8131億円
- PER 予
- 28.67倍
- 2010年以降
- 赤字-36.26倍
（2010-2026年） - PBR
- 4.23倍
- 2010年以降
- 0.48-3.33倍
（2010-2026年） - 配当 予
- 1.07%
- ROE 予
- 14.74%
- ROA 予
- 6.88%
- 資料
- Link
- CSV,JSON
セイコーグループ（8050）の株価チャート
株価
9/18
- 前日 (9/17)
- 9,670
- 始値
- 9,810
- 高値
- 9,920
- 安値
- 9,520
- 終値 +1.55%
- 9,820
- 出来高 +149.93%
- 1,295,400
乖離率
- 株価（5日）
移動平均値 - +2.66%
9,566 - 株価（25日）
移動平均値 - -5.65%
10,408 - 出来高（5日）
移動平均値 - +87.7%
690,140
2026/04/24～2026/09/18
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 | ||||||||||
| 09/18 | 9,810 | 9,920 | 9,520 | 9,820 | +1.55% | 1,295,400 | - | -5.65% | - | - |
| 09/17 | 9,710 | 9,990 | 9,630 | 9,670 | +1.58% | 518,300 | - | -7.58% | - | - |
| 09/16 | 9,360 | 9,590 | 9,230 | 9,520 | -0.52% | 372,600 | - | -9.54% | - | - |
| 09/15 | 9,240 | 9,720 | 9,220 | 9,570 | +3.46% | 740,600 | - | -9.66% | - | - |
| 09/14 | 8,750 | 9,410 | 8,680 | 9,250 | +3.7% | 523,800 | - | -13.04% | - | - |
| 09/11 | 9,050 | 9,190 | 8,850 | 8,920 | -4.6% | 852,900 | - | -16.12% | - | - |
| 09/10 | 9,340 | 9,470 | 8,980 | 9,350 | -0.95% | 691,200 | - | -12.2% | - | - |
| 09/09 | 9,310 | 9,580 | 9,140 | 9,440 | +1.72% | 772,700 | - | -11.38% | - | - |
| 09/08 | 10,680 | 10,850 | 9,230 | 9,280 | -15.48% | 951,700 | - | -12.7% | - | - |
| 09/07 | 10,200 | 11,010 | 10,140 | 10,980 | +8.28% | 475,400 | - | +3.58% | - | - |
| 09/04 | 10,490 | 10,490 | 10,050 | 10,140 | -2.03% | 362,200 | - | -3.23% | - | - |
| 09/03 | 10,740 | 10,740 | 10,200 | 10,350 | -3.09% | 388,600 | - | -0.13% | - | - |
| 09/02 | 11,300 | 11,570 | 10,680 | 10,680 | -7.53% | 503,800 | - | +4.45% | - | - |
| 09/01 | 11,730 | 11,920 | 11,450 | 11,550 | -2.2% | 450,300 | - | +14.4% | - | - |
| 08/31 | 11,300 | 11,880 | 11,280 | 11,810 | +4.14% | 409,600 | - | +18.77% | - | - |
| 08/28 | 11,380 | 11,640 | 11,240 | 11,340 | +1.7% | 646,100 | - | +16.13% | - | - |
| 08/27 | 11,280 | 11,320 | 10,870 | 11,150 | -0.71% | 462,500 | - | +15.98% | - | - |
| 08/26 | 11,100 | 11,520 | 11,020 | 11,230 | +3.03% | 591,700 | - | +18.48% | - | - |
| 08/25 | 10,890 | 10,970 | 10,640 | 10,900 | +3.81% | 373,000 | - | +16.75% | - | - |
| 08/24 | 10,650 | 10,780 | 10,450 | 10,500 | -0.28% | 344,000 | - | +14.18% | - | - |
| 08/21 | 11,030 | 11,060 | 10,250 | 10,530 | -4.88% | 581,300 | - | +15.89% | - | - |
| 08/20 | 11,170 | 11,670 | 11,030 | 11,070 | -1.16% | 488,800 | - | +23.36% | - | - |
| 08/19 | 10,650 | 11,440 | 10,620 | 11,200 | +4.09% | 870,700 | - | +26.9% | - | - |
| 08/18 | 11,160 | 11,230 | 10,640 | 10,760 | -3.76% | 353,900 | - | +24.12% | - | - |
| 08/17 | 11,230 | 11,320 | 10,830 | 11,180 | -0.27% | 415,300 | - | +30.93% | - | - |
| 08/14 | 11,190 | 11,490 | 10,950 | 11,210 | +0.18% | 425,000 | - | +33.64% | - | - |
| 08/13 | 11,400 | 11,500 | 11,030 | 11,190 | -0.44% | 512,300 | - | +35.9% | - | - |
| 08/12 | 11,410 | 11,770 | 11,130 | 11,240 | +5.34% | 1,061,900 | - | +39.14% | - | - |
| 08/10 | 9,120 | 10,670 | 9,110 | 10,670 | +16.36% | 1,089,400 | - | +34.35% | - | - |
| 08/07 | 9,310 | 9,410 | 8,790 | 9,170 | -1.4% | 446,800 | - | +16.99% | - | - |
| 08/06 | 9,340 | 9,460 | 9,060 | 9,300 | -1.27% | 463,100 | - | +19.48% | - | - |
| 08/05 | 8,950 | 9,580 | 8,950 | 9,420 | +5.84% | 674,400 | - | +21.8% | - | - |
| 08/04 | 8,570 | 8,930 | 8,510 | 8,900 | +4.46% | 490,500 | - | +15.89% | - | - |
| 08/03 | 7,990 | 8,670 | 7,990 | 8,520 | +7.3% | 651,400 | - | +11.39% | - | - |
| 07/31 | 7,720 | 8,030 | 7,470 | 7,940 | +9.37% | 477,200 | - | +4.17% | - | - |
| 07/30 | 7,010 | 7,320 | 6,930 | 7,260 | +5.07% | 343,600 | - | -4.85% | - | - |
| 07/29 | 7,450 | 7,470 | 6,740 | 6,910 | -7.25% | 611,200 | - | -9.6% | - | - |
| 07/28 | 7,510 | 7,550 | 7,330 | 7,450 | -3.99% | 266,300 | - | -2.83% | - | - |
| 07/27 | 7,430 | 7,760 | 7,360 | 7,760 | +6.01% | 239,800 | - | +1.03% | - | - |
| 07/24 | 7,420 | 7,490 | 7,170 | 7,320 | -3.17% | 242,300 | - | -4.59% | - | - |
| 07/23 | 7,860 | 7,970 | 7,530 | 7,560 | -2.58% | 224,100 | - | -1.59% | - | - |
| 07/22 | 7,780 | 7,860 | 7,710 | 7,760 | +1.17% | 344,900 | - | +0.9% | - | - |
| 07/21 | 7,550 | 7,740 | 7,320 | 7,670 | +3.37% | 323,900 | - | 0% | - | - |
| 07/17 | 7,800 | 7,930 | 7,150 | 7,420 | -4.13% | 472,700 | - | -3.12% | - | - |
| 07/16 | 7,570 | 7,840 | 7,450 | 7,740 | +0.26% | 239,200 | - | +1.28% | - | - |
| 07/15 | 7,380 | 7,770 | 7,310 | 7,720 | +4.61% | 204,000 | - | +1.51% | - | - |
| 07/14 | 7,260 | 7,390 | 7,120 | 7,380 | +1.51% | 165,200 | - | -2.45% | - | - |
| 07/13 | 7,450 | 7,600 | 7,210 | 7,270 | -3.2% | 182,100 | - | -3.68% | - | - |
| 07/10 | 7,410 | 7,690 | 7,410 | 7,510 | +1.35% | 217,400 | - | -0.24% | - | - |
| 07/09 | 7,400 | 7,510 | 7,320 | 7,410 | +0.54% | 236,400 | - | -1.16% | - | - |
| 07/08 | 7,120 | 7,490 | 7,060 | 7,370 | +1.38% | 370,200 | - | -1.48% | - | - |
| 07/07 | 7,920 | 8,030 | 7,190 | 7,270 | -7.39% | 562,700 | - | -2.72% | - | - |
| 07/06 | 7,980 | 8,140 | 7,820 | 7,850 | -2.61% | 358,000 | - | +5.06% | - | - |
| 07/03 | 7,830 | 8,080 | 7,760 | 8,060 | +2.81% | 196,200 | - | +8.12% | - | - |
| 07/02 | 8,110 | 8,170 | 7,780 | 7,840 | -2.61% | 286,400 | - | +5.73% | - | - |
| 07/01 | 8,140 | 8,300 | 7,850 | 8,050 | -0.12% | 288,600 | - | +9.11% | - | - |
| 06/30 | 8,270 | 8,360 | 8,000 | 8,060 | -0.74% | 280,900 | - | +10.06% | - | - |
| 06/29 | 7,880 | 8,160 | 7,760 | 8,120 | +3.31% | 311,400 | - | +11.74% | - | - |
| 06/26 | 7,930 | 8,020 | 7,720 | 7,860 | -3.44% | 371,600 | - | +8.99% | - | - |
| 06/25 | 7,750 | 8,180 | 7,710 | 8,140 | +7.11% | 262,700 | - | +13.86% | - | - |
| 06/24 | 7,350 | 7,650 | 7,310 | 7,600 | +1.47% | 149,500 | - | +7.54% | - | - |
| 06/23 | 7,850 | 7,910 | 7,490 | 7,490 | -3.85% | 232,600 | - | +6.92% | - | - |
| 06/22 | 7,600 | 7,870 | 7,580 | 7,790 | +3.32% | 287,600 | - | +12.01% | - | - |
| 06/19 | 7,530 | 7,700 | 7,370 | 7,540 | -0.4% | 517,100 | - | +9.29% | - | - |
| 06/18 | 7,500 | 7,690 | 7,490 | 7,570 | -2.7% | 342,200 | - | +10.38% | - | - |
| 06/17 | 7,280 | 7,800 | 7,230 | 7,780 | +7.31% | 414,500 | - | +14.34% | - | - |
| 06/16 | 7,380 | 7,550 | 7,140 | 7,250 | -1.76% | 375,800 | - | +7.36% | - | - |
| 06/15 | 7,380 | 7,450 | 7,240 | 7,380 | +5.43% | 292,900 | - | +9.84% | - | - |
| 06/12 | 7,020 | 7,150 | 6,910 | 7,000 | +2.64% | 258,200 | - | +4.98% | - | - |
| 06/11 | 6,640 | 6,890 | 6,560 | 6,820 | +1.64% | 289,000 | - | +2.93% | - | - |
| 06/10 | 6,770 | 6,850 | 6,540 | 6,710 | -3.45% | 369,100 | - | +1.79% | - | - |
| 06/09 | 6,940 | 6,960 | 6,790 | 6,950 | +2.66% | 211,600 | - | +6.01% | - | - |
| 06/08 | 6,500 | 6,900 | 6,500 | 6,770 | +0.3% | 366,800 | - | +3.98% | - | - |
| 06/05 | 6,970 | 7,000 | 6,710 | 6,750 | -3.57% | 236,800 | - | +4.23% | - | - |
| 06/04 | 7,130 | 7,150 | 6,760 | 7,000 | -2.51% | 267,900 | - | +8.66% | - | - |
| 06/03 | 7,190 | 7,410 | 7,100 | 7,180 | -0.83% | 308,700 | - | +12.1% | - | - |
| 06/02 | 7,450 | 7,470 | 7,020 | 7,240 | -2.43% | 406,100 | - | +13.82% | - | - |
| 06/01 | 7,000 | 7,550 | 6,890 | 7,420 | +4.95% | 436,100 | - | +17.31% | - | - |
| 05/29 | 7,110 | 7,300 | 7,040 | 7,070 | +2.32% | 482,300 | - | +12.53% | - | - |
| 05/28 | 6,700 | 6,940 | 6,460 | 6,910 | +3.44% | 289,900 | - | +10.44% | - | - |
| 05/27 | 6,660 | 6,700 | 6,550 | 6,680 | +0.3% | 184,000 | - | +7.02% | - | - |
| 05/26 | 6,740 | 6,740 | 6,490 | 6,660 | -1.19% | 190,100 | - | +6.73% | - | - |
| 05/25 | 6,490 | 6,950 | 6,490 | 6,740 | +7.15% | 351,400 | - | +8.19% | - | - |
| 05/22 | 6,190 | 6,320 | 6,150 | 6,290 | +3.28% | 154,100 | - | +1.08% | - | - |
| 05/21 | 6,100 | 6,190 | 5,990 | 6,090 | +0.66% | 145,100 | - | -2.15% | - | - |
| 05/20 | 6,230 | 6,250 | 5,960 | 6,050 | -3.04% | 284,200 | - | -2.92% | - | - |
| 05/19 | 6,390 | 6,520 | 6,080 | 6,240 | -2.35% | 351,900 | - | -0.03% | - | - |
| 05/18 | 6,590 | 6,590 | 6,330 | 6,390 | -1.69% | 299,800 | - | +2.31% | - | - |
| 05/15 | 6,340 | 6,620 | 6,200 | 6,500 | +4.17% | 406,300 | - | +4.37% | - | - |
| 05/14 | 6,240 | 6,450 | 6,070 | 6,240 | -4% | 567,900 | - | +0.56% | - | - |
| 05/13 | 6,450 | 6,550 | 6,300 | 6,500 | +1.56% | 450,200 | - | +4.99% | - | - |
| 05/12 | 6,290 | 6,420 | 6,220 | 6,400 | +5.09% | 291,600 | - | +3.95% | - | - |
| 05/11 | 5,990 | 6,130 | 5,970 | 6,090 | +2.18% | 162,800 | - | -0.67% | - | - |
| 05/08 | 5,880 | 5,960 | 5,790 | 5,960 | -0.33% | 239,400 | - | -2.39% | - | - |
| 05/07 | 5,890 | 6,190 | 5,860 | 5,980 | +3.1% | 307,100 | - | -1.89% | - | - |
| 05/01 | 5,800 | 5,850 | 5,740 | 5,800 | -0.51% | 119,100 | - | -4.82% | - | - |
| 04/30 | 5,800 | 5,890 | 5,720 | 5,830 | -1.19% | 210,300 | - | -4.41% | - | - |
| 04/28 | 5,840 | 5,940 | 5,780 | 5,900 | 0% | 225,600 | - | -3.31% | - | - |
| 04/27 | 6,030 | 6,070 | 5,860 | 5,900 | -2.64% | 192,800 | - | -3.17% | - | - |
| 04/24 | 6,140 | 6,190 | 6,040 | 6,060 | -0.33% | 144,400 | - | -0.36% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 2,738 1,095 7/19 | 1,000 400 1/22 | 1,111,200 2,778,000 8/13 | - | - | +18.52% 2/27 | -35.38% 8/17 |
| 2009年 3月期 | 1,480 592 5/15 | 400 160 3/11 160 3/10 | 552,400 1,381,000 8/26 | - | - | +18.82% 5/8 | -31.75% 10/8 |
| 2010年 3月期 | 735 294 6/15 | 378 151 2/1 | 1,422,400 3,556,000 3/17 | - | - | +26.81% 3/17 | -14.36% 11/17 |
| 2011年 3月期 | 873 349 6/24 | 510 204 5/21 | 4,008,800 10,022,000 6/23 | 651億1133万 | 380億5934万 | +38.69% 6/23 | -20.77% 3/15 |
| 2012年 3月期 | 718 287 4/1 | 370 148 11/25 | 959,600 2,399,000 3/28 | 535億4427万 | 276億1168万 | +12% 6/28 | -18.99% 11/11 |
| 2013年 3月期 | 1,133 453 3/27 | 410 164 11/14 | 17,207,200 43,018,000 3/18 | 845億1413万 | 305億9672万 | +50.27% 3/21 | -18.1% 7/25 |
| 2014年 3月期 | 1,563 625 4/22 | 880 352 6/27 | 7,634,800 19,087,000 11/13 | 1166億338万 | 656億7102万 | +19.28% 7/12 | -21.22% 6/3 |
| 2015年 3月期 | 1,863 745 12/8 | 820 328 4/15 | 7,188,000 17,970,000 9/30 | 1542億3087万 | 679億298万 | +25.65% 11/25 | -9.86% 2/12 |
| 2016年 3月期 | 2,095 838 11/24 | 970 388 2/16 | 5,165,600 12,914,000 8/12 | 1734億8385万 | 803億2426万 | +17.06% 8/20 | -30.25% 2/12 |
| 2017年 3月期 | 1,308 523 3/9 | 728 291 7/8 291 7/6 | 3,772,400 9,431,000 9/14 | 1082億7214万 | 602億4320万 | +19.47% 12/9 | -17.23% 6/27 |
| 2018年 3月期 | 1,715 3,430 1/9 | 1,060 424 4/13 | 3,329,600 1,664,800 10/30 | 1420億1661万 | 877億7703万 | +13.44% 11/17 | -9.9% 3/6 |
| 2019年 3月期 | 1,623 3,245 9/28 | 979 1,958 12/25 | 3,341,800 1,670,900 8/13 | 1343億5682万 | 810億6954万 | +16.5% 8/15 | -15.49% 12/25 |
| 2020年 3月期 | 1,493 2,986 12/10 | 731 1,462 3/17 | 1,702,200 851,100 2/14 | 1236億3312万 | 605億3302万 | +8.91% 11/6 | -27.79% 3/16 |
| 2021年 3月期 | 1,074 2,148 3/4 | 647 1,293 1/4 | 1,994,600 997,300 3/1 | 889億3635万 | 535億3570万 | +25.4% 3/3 | -14.73% 8/3 |
| 2022年 3月期 | 1,268 2,535 11/8 | 909 1,818 4/1 | 1,365,000 682,500 8/11 | 1049億5980万 | 752億7294万 | +11.33% 5/12 | -9.82% 3/9 |
| 2023年 3月期 | 1,753 3,505 11/9 | 1,020 2,040 4/18 | 1,018,400 509,200 2/15 | 1451億2193万 | 844億6469万 | +16.38% 5/27 | -9.63% 11/16 |
| 2024年 3月期 | 2,115 4,230 3/29 | 1,136 2,272 10/30 | 3,241,600 1,620,800 8/9 | 1751億4002万 | 940億7048万 | +25.36% 3/6 | -10.07% 5/26 |
| 2025年 3月期 | 2,725 5,450 1/30 | 1,600 3,200 8/5 | 1,189,000 594,500 12/11 | 2256億5322万 | 1324億9363万 | +13.31% 12/12 | -30.63% 8/5 |
| 2026年 3月期 | 7,160 14,320 3/2 | 1,603 3,205 4/7 | 1,944,400 972,200 8/12 | 5929億901万 | 1327億65万 | +47.81% 2/25 | -11.31% 3/31 |
| 最新 | 9,820 2026/9/18 | 1,295,400 | 8131億7968万 | -5.65% 10,408 | |||
年間値上がり率
- 1984/12/27 vs 1983/12/28
- 26%（1.26倍）
- 1985/12/28 vs 1984/12/27
- -21%（0.79倍）
- 1986/12/27 vs 1985/12/28
- 40%（1.4倍）
- 1987/12/28 vs 1986/12/27
- -19%（0.81倍）
- 1988/12/28 vs 1987/12/28
- 78%（1.78倍）
- 1989/12/29 vs 1988/12/28
- 147%（2.47倍）
- 1990/12/28 vs 1989/12/29
- -7%（0.93倍）
- 1991/12/30 vs 1990/12/28
- -62%（0.38倍）
- 1992/12/30 vs 1991/12/30
- -35%（0.65倍）
- 1993/12/30 vs 1992/12/30
- -24%（0.76倍）
- 1994/12/30 vs 1993/12/30
- 11%（1.11倍）
- 1995/12/29 vs 1994/12/30
- 4%（1.04倍）
- 1996/12/30 vs 1995/12/29
- -22%（0.78倍）
- 1997/12/30 vs 1996/12/30
- -36%（0.64倍）
- 1998/12/30 vs 1997/12/30
- 2%（1.02倍）
- 1999/12/30 vs 1998/12/30
- 7%（1.07倍）
- 2000/12/29 vs 1999/12/30
- -16%（0.84倍）
- 2001/12/28 vs 2000/12/29
- -29%（0.71倍）
- 2002/12/30 vs 2001/12/28
- -32%（0.68倍）
- 2003/12/30 vs 2002/12/30
- 203%（3.03倍）
- 2004/12/30 vs 2003/12/30
- -3%（0.97倍）
- 2005/12/30 vs 2004/12/30
- 17%（1.17倍）
- 2006/12/29 vs 2005/12/30
- 17%（1.17倍）
- 2007/12/28 vs 2006/12/29
- -31%（0.69倍）
- 2008/12/30 vs 2007/12/28
- -61%（0.39倍）
- 2009/12/30 vs 2008/12/30
- -14%（0.86倍）
- 2010/12/30 vs 2009/12/30
- 75%（1.75倍）
- 2011/12/30 vs 2010/12/30
- -48%（0.52倍）
- 2012/12/28 vs 2011/12/30
- 31%（1.31倍）
- 2013/12/30 vs 2012/12/28
- 150%（2.5倍）
- 2014/12/30 vs 2013/12/30
- 31%（1.31倍）
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- -40%（0.6倍）
- 2017/12/29 vs 2016/12/30
- 58%（1.58倍）
- 2018/12/28 vs 2017/12/29
- -36%（0.64倍）
- 2019/12/30 vs 2018/12/28
- 38%（1.38倍）
- 2020/12/30 vs 2019/12/30
- -55%（0.45倍）
- 2021/12/30 vs 2020/12/30
- 70%（1.7倍）
- 2022/12/30 vs 2021/12/30
- 38%（1.38倍）
- 2023/12/29 vs 2022/12/30
- -13%（0.87倍）
- 2024/12/30 vs 2023/12/29
- 82%（1.82倍）
- 2025/12/30 vs 2024/12/30
- 49%（1.49倍）
- 2026/09/18 vs 2025/12/30
- 170%（2.7倍）
- 過去安値
370円（2011/11/25） - 2554%（26.54倍）
9,820円（9/18）
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。
