- 9051
- 2026/10/30
- 時価
- 60億円
- PER 予
- 10.96倍
- 2010年以降
- 赤字-56.7倍
（2010-2026年） - PBR
- 0.92倍
- 2010年以降
- 0.65-1.42倍
（2010-2026年） - 配当 予
- 1.41%
- ROE 予
- 8.35%
- ROA 予
- 2.38%
- 資料
- Link
- CSV,JSON
センコン物流（9051）の株価チャート
株価
10/30
- 前日 (10/29)
- 1,062
- 始値
- 1,065
- 高値
- 1,065
- 安値
- 1,065
- 終値 +0.28%
- 1,065
- 出来高 -91.84%
- 400
乖離率
- 株価（5日）
移動平均値 - -0.09%
1,066 - 株価（25日）
移動平均値 - -6.33%
1,137 - 出来高（5日）
移動平均値 - -85.29%
2,720
2026/05/13～2026/10/30
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 | ||||||||||
| 10/30 | 1,065 | 1,065 | 1,065 | 1,065 | +0.28% | 400 | - | -6.33% | - | - |
| 10/29 | 1,052 | 1,062 | 1,050 | 1,062 | +0.85% | 4,900 | - | -7.25% | - | - |
| 10/28 | 1,069 | 1,069 | 1,053 | 1,053 | -1.5% | 1,100 | - | -8.67% | - | - |
| 10/27 | 1,081 | 1,082 | 1,061 | 1,069 | -0.93% | 2,100 | - | -7.92% | - | - |
| 10/26 | 1,129 | 1,129 | 1,054 | 1,079 | -1.82% | 5,100 | - | -7.78% | - | - |
| 10/23 | 1,116 | 1,116 | 1,099 | 1,099 | -1.52% | 200 | - | -6.79% | - | - |
| 10/22 | 1,107 | 1,116 | 1,107 | 1,116 | +1.64% | 1,800 | - | -6.06% | - | - |
| 10/21 | 1,078 | 1,098 | 1,067 | 1,098 | +1.1% | 4,700 | - | -8.19% | - | - |
| 10/20 | 1,115 | 1,115 | 1,075 | 1,086 | -2.6% | 4,400 | - | -9.8% | - | - |
| 10/19 | 1,101 | 1,139 | 1,101 | 1,115 | +1.36% | 3,300 | - | -8.08% | - | - |
| 10/16 | 1,108 | 1,110 | 1,100 | 1,100 | -1.26% | 1,400 | - | -10.06% | - | - |
| 10/15 | 1,100 | 1,114 | 1,099 | 1,114 | +0.72% | 2,500 | - | -9.5% | - | - |
| 10/14 | 1,110 | 1,117 | 1,070 | 1,106 | -2.9% | 2,100 | - | -10.73% | - | - |
| 10/13 | 1,139 | 1,139 | 1,100 | 1,139 | 0% | 1,500 | - | -8.73% | - | - |
| 10/09 | 1,129 | 1,139 | 1,125 | 1,139 | -0.09% | 3,200 | - | -9.24% | - | - |
| 10/08 | 1,129 | 1,140 | 1,129 | 1,140 | +0.44% | 1,200 | - | -9.67% | - | - |
| 10/07 | 1,138 | 1,138 | 1,126 | 1,135 | -1.3% | 1,600 | - | -10.63% | - | - |
| 10/06 | 1,150 | 1,150 | 1,148 | 1,150 | -0.86% | 2,300 | - | -10.02% | - | - |
| 10/05 | 1,185 | 1,185 | 1,151 | 1,160 | -2.93% | 4,300 | - | -9.73% | - | - |
| 10/02 | 1,215 | 1,219 | 1,195 | 1,195 | -1.65% | 2,500 | - | -7.58% | - | - |
| 10/01 | 1,225 | 1,225 | 1,215 | 1,215 | -0.82% | 300 | - | -6.47% | - | - |
| 09/30 | 1,230 | 1,246 | 1,225 | 1,225 | -1.69% | 1,900 | - | -6.06% | - | - |
| 09/29 | 1,250 | 1,250 | 1,204 | 1,246 | -1.5% | 2,600 | - | -4.67% | - | - |
| 09/28 | 1,243 | 1,360 | 1,213 | 1,265 | +0.08% | 8,400 | - | -3.36% | - | - |
| 09/25 | 1,253 | 1,264 | 1,242 | 1,264 | +1.2% | 2,600 | - | -3.51% | - | - |
| 09/24 | 1,249 | 1,261 | 1,249 | 1,249 | -0.95% | 3,800 | - | -4.95% | - | - |
| 09/18 | 1,248 | 1,306 | 1,248 | 1,261 | +0.08% | 2,900 | - | -4.18% | - | - |
| 09/17 | 1,290 | 1,290 | 1,260 | 1,260 | -2.33% | 1,100 | - | -4.4% | - | - |
| 09/16 | 1,291 | 1,291 | 1,290 | 1,290 | -0.92% | 900 | - | -2.27% | - | - |
| 09/15 | 1,320 | 1,320 | 1,302 | 1,302 | -1.36% | 1,100 | - | -1.51% | - | - |
| 09/14 | 1,320 | 1,320 | 1,320 | 1,320 | 0% | 1,000 | - | -0.23% | - | - |
| 09/11 | 1,319 | 1,320 | 1,319 | 1,320 | +0.76% | 700 | - | -0.3% | - | - |
| 09/10 | 1,310 | 1,310 | 1,310 | 1,310 | -0.38% | 400 | - | -0.98% | - | - |
| 09/09 | 1,328 | 1,328 | 1,315 | 1,315 | -2.16% | 600 | - | -0.6% | - | - |
| 09/08 | 1,320 | 1,344 | 1,320 | 1,344 | +2.21% | 600 | - | +1.66% | - | - |
| 09/07 | 1,320 | 1,330 | 1,308 | 1,315 | -0.38% | 3,200 | - | -0.6% | - | - |
| 09/04 | 1,320 | 1,350 | 1,320 | 1,320 | +0.3% | 2,300 | - | -0.15% | - | - |
| 09/03 | 1,316 | 1,316 | 1,316 | 1,316 | +0.38% | 300 | - | -0.38% | - | - |
| 09/02 | 1,330 | 1,330 | 1,311 | 1,311 | -1.43% | 700 | - | -0.61% | - | - |
| 09/01 | 1,330 | 1,334 | 1,330 | 1,330 | 0% | 1,000 | - | +0.83% | - | - |
| 08/31 | 1,331 | 1,333 | 1,330 | 1,330 | +0.23% | 1,500 | - | +0.83% | - | - |
| 08/28 | 1,353 | 1,353 | 1,327 | 1,327 | -1.04% | 1,300 | - | +0.68% | - | - |
| 08/27 | 1,322 | 1,342 | 1,322 | 1,341 | -0.81% | 1,200 | - | +1.75% | - | - |
| 08/24 | 1,322 | 1,352 | 1,322 | 1,352 | 0% | 700 | - | +2.58% | - | - |
| 08/21 | 1,331 | 1,352 | 1,331 | 1,352 | +2.19% | 200 | - | +2.58% | - | - |
| 08/20 | 1,323 | 1,323 | 1,323 | 1,323 | +0.3% | 100 | - | +0.38% | - | - |
| 08/18 | 1,311 | 1,319 | 1,300 | 1,319 | +3.05% | 700 | - | +0.08% | - | - |
| 08/14 | 1,280 | 1,280 | 1,280 | 1,280 | -2.29% | 1,000 | - | -2.88% | - | - |
| 08/12 | 1,348 | 1,348 | 1,310 | 1,310 | -2.82% | 500 | - | -0.76% | - | - |
| 08/10 | 1,348 | 1,348 | 1,348 | 1,348 | +2.9% | 200 | - | +2.12% | - | - |
| 08/07 | 1,313 | 1,313 | 1,310 | 1,310 | 0% | 200 | - | -0.61% | - | - |
| 08/06 | 1,303 | 1,317 | 1,303 | 1,310 | +0.23% | 500 | - | -0.61% | - | - |
| 08/05 | 1,300 | 1,307 | 1,300 | 1,307 | -1.73% | 800 | - | -0.76% | - | - |
| 08/04 | 1,330 | 1,331 | 1,330 | 1,330 | 0% | 600 | - | +0.99% | - | - |
| 08/03 | 1,341 | 1,341 | 1,330 | 1,330 | -1.41% | 800 | - | +1.14% | - | - |
| 07/31 | 1,300 | 1,349 | 1,300 | 1,349 | +3.85% | 400 | - | +2.74% | - | - |
| 07/30 | 1,329 | 1,329 | 1,299 | 1,299 | -0.08% | 1,100 | - | -0.92% | - | - |
| 07/29 | 1,274 | 1,300 | 1,274 | 1,300 | -0.23% | 800 | - | -0.99% | - | - |
| 07/28 | 1,363 | 1,363 | 1,303 | 1,303 | -4.33% | 1,000 | - | -0.61% | - | - |
| 07/27 | 1,320 | 1,401 | 1,320 | 1,362 | +5.58% | 1,900 | - | +4.05% | - | - |
| 07/21 | 1,286 | 1,290 | 1,286 | 1,290 | 0% | 1,800 | - | -1.15% | - | - |
| 07/17 | 1,275 | 1,310 | 1,250 | 1,290 | +0.62% | 2,000 | - | -1.07% | - | - |
| 07/16 | 1,302 | 1,316 | 1,282 | 1,282 | -1.91% | 1,800 | - | -1.69% | - | - |
| 07/15 | 1,307 | 1,307 | 1,307 | 1,307 | -0.98% | 1,900 | - | +0.23% | - | - |
| 07/14 | 1,302 | 1,320 | 1,302 | 1,320 | +0.76% | 1,000 | - | +1.3% | - | - |
| 07/08 | 1,316 | 1,316 | 1,310 | 1,310 | -0.46% | 500 | - | +0.69% | - | - |
| 07/07 | 1,331 | 1,346 | 1,311 | 1,316 | -2.23% | 1,200 | - | +1.23% | - | - |
| 07/06 | 1,330 | 1,346 | 1,330 | 1,346 | -0.15% | 2,300 | - | +3.62% | - | - |
| 07/03 | 1,379 | 1,379 | 1,331 | 1,348 | -0.44% | 1,600 | - | +3.85% | - | - |
| 07/02 | 1,310 | 1,355 | 1,310 | 1,354 | +1.8% | 1,300 | - | +4.48% | - | - |
| 07/01 | 1,357 | 1,357 | 1,320 | 1,330 | +0.23% | 1,500 | - | +2.78% | - | - |
| 06/30 | 1,371 | 1,399 | 1,327 | 1,327 | +1.22% | 2,200 | - | +2.55% | - | - |
| 06/29 | 1,360 | 1,388 | 1,311 | 1,311 | -1.43% | 3,000 | - | +1.24% | - | - |
| 06/26 | 1,313 | 1,330 | 1,300 | 1,330 | +3.5% | 1,800 | - | +2.62% | - | - |
| 06/25 | 1,340 | 1,340 | 1,280 | 1,285 | -1.91% | 1,900 | - | -0.85% | - | - |
| 06/24 | 1,322 | 1,322 | 1,310 | 1,310 | +1.16% | 300 | - | +0.85% | - | - |
| 06/23 | 1,276 | 1,295 | 1,265 | 1,295 | +0.15% | 900 | - | -0.54% | - | - |
| 06/22 | 1,258 | 1,293 | 1,240 | 1,293 | +0.39% | 1,200 | - | -0.84% | - | - |
| 06/19 | 1,306 | 1,311 | 1,288 | 1,288 | +0.94% | 1,900 | - | -1.38% | - | - |
| 06/18 | 1,276 | 1,276 | 1,276 | 1,276 | -2.3% | 500 | - | -2.37% | - | - |
| 06/16 | 1,305 | 1,350 | 1,253 | 1,306 | -2.17% | 1,800 | - | -0.08% | - | - |
| 06/15 | 1,350 | 1,350 | 1,305 | 1,335 | +5.95% | 1,500 | - | +2.3% | - | - |
| 06/12 | 1,260 | 1,260 | 1,260 | 1,260 | +0.4% | 200 | - | -3.3% | - | - |
| 06/11 | 1,255 | 1,255 | 1,255 | 1,255 | 0% | 200 | - | -3.68% | - | - |
| 06/10 | 1,260 | 1,285 | 1,255 | 1,255 | -0.4% | 300 | - | -3.68% | - | - |
| 06/09 | 1,261 | 1,261 | 1,260 | 1,260 | -2.33% | 400 | - | -3.23% | - | - |
| 06/08 | 1,290 | 1,290 | 1,290 | 1,290 | +0.7% | 500 | - | -0.92% | - | - |
| 06/05 | 1,288 | 1,288 | 1,281 | 1,281 | -0.47% | 400 | - | -1.46% | - | - |
| 06/04 | 1,268 | 1,287 | 1,268 | 1,287 | -0.08% | 500 | - | -1% | - | - |
| 06/03 | 1,290 | 1,290 | 1,280 | 1,288 | +0.63% | 1,400 | - | -0.77% | - | - |
| 06/02 | 1,289 | 1,289 | 1,280 | 1,280 | -0.78% | 700 | - | -1.31% | - | - |
| 06/01 | 1,319 | 1,319 | 1,290 | 1,290 | -1.75% | 1,200 | - | -0.46% | - | - |
| 05/29 | 1,326 | 1,326 | 1,301 | 1,313 | +1.31% | 1,500 | - | +1.55% | - | - |
| 05/28 | 1,310 | 1,312 | 1,296 | 1,296 | -1.82% | 1,900 | - | +0.47% | - | - |
| 05/25 | 1,330 | 1,330 | 1,319 | 1,320 | -0.6% | 1,000 | - | +2.72% | - | - |
| 05/21 | 1,329 | 1,329 | 1,300 | 1,328 | -0.67% | 1,500 | - | +3.83% | - | - |
| 05/20 | 1,338 | 1,368 | 1,337 | 1,337 | -1.04% | 800 | - | +4.7% | - | - |
| 05/15 | 1,330 | 1,351 | 1,330 | 1,351 | +1.58% | 500 | - | +5.96% | - | - |
| 05/14 | 1,334 | 1,335 | 1,330 | 1,330 | -1.85% | 1,000 | - | +4.48% | - | - |
| 05/13 | 1,373 | 1,373 | 1,330 | 1,355 | -1.31% | 2,300 | - | +6.53% | - | - |
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 | |
| 2007年 3月期 | 750 8/24 4/12 他3件 | 625 12/19 | 20,000 4/3 | - | - | +12.43% 1/12 | -7.09% 10/23 |
| 2008年 3月期 | 860 12/6 12/5 | 690 4/25 | 12,000 12/4 | - | - | +10.75% 12/5 | -8.67% 11/13 |
| 2009年 3月期 | 900 5/27 | 650 10/28 10/27 | 5,000 6/3 | - | - | +4.94% 6/3 | -15.99% 10/27 |
| 2010年 3月期 | 730 6/11 6/5 他3件 | 640 11/19 | 3,000 3/24 3/3 2/12 1/26 4/28 | - | - | +14.44% 4/7 | -6.57% 11/9 |
| 2011年 3月期 | 790 4/7 | 565 3/24 3/17 | 9,000 9/21 | 44億6429万 | 31億9281万 | +10.16% 8/2 | -13% 3/17 |
| 2012年 3月期 | 610 3/30 2/29 他2件 | 523 12/22 | 17,000 2/29 | 34億4711万 | 29億5547万 | +6.16% 8/22 | -5.65% 12/22 |
| 2013年 3月期 | 690 3/26 | 545 10/16 10/15 | 6,000 4/5 | 38億9919万 | 30億7979万 | +15.11% 1/15 | -3.85% 10/15 |
| 2014年 3月期 | 700 3/3 9/24 | 600 7/1 6/10 他2件 | 11,000 8/23 | 39億5570万 | 33億9060万 | +8.91% 4/1 | -6.32% 6/7 |
| 2015年 3月期 | 740 3/25 9/24 | 657 6/16 4/2 | 15,000 2/5 | 41億8174万 | 37億1270万 | +6.08% 7/18 | -3.57% 9/26 |
| 2016年 3月期 | 791 11/12 | 652 2/16 | 16,000 11/12 | 44億6994万 | 36億8445万 | +11.16% 11/12 | -5.69% 2/16 |
| 2017年 3月期 | 735 3/23 | 630 8/10 | 7,000 7/28 | 41億5348万 | 35億6013万 | +5.43% 9/23 | -5.14% 4/19 |
| 2018年 3月期 | 799 3/20 | 666 4/19 | 15,800 11/8 | 45億1514万 | 37億6356万 | +6.13% 3/27 | -5.35% 2/6 |
| 2019年 3月期 | 801 6/28 | 580 12/25 | 16,300 9/28 | 45億2645万 | 32億7758万 | +6.25% 6/27 | -11.74% 12/25 |
| 2020年 3月期 | 914 12/13 | 604 9/27 | 122,500 12/16 | 51億6501万 | 34億1320万 | +39.05% 12/13 | -11.99% 3/12 |
| 2021年 3月期 | 887 3/22 | 590 4/3 4/2 | 10,000 3/3 2/12 | 50億1243万 | 33億3409万 | +7.62% 2/17 | -5.84% 3/31 |
| 2022年 3月期 | 900 9/2 | 764 10/27 | 57,500 9/2 | 50億8590万 | 43億1736万 | +5.36% 6/17 | -6.59% 9/29 |
| 2023年 3月期 | 842 7/20 | 753 10/26 10/21 | 7,300 3/28 | 47億5814万 | 42億5520万 | +3.84% 12/9 | -5.4% 10/5 |
| 2024年 3月期 | 910 3/27 | 758 4/7 | 11,100 3/28 | 51億4241万 | 42億8345万 | +5.6% 3/27 | -5.85% 4/25 |
| 2025年 3月期 | 1,285 3/12 | 802 4/25 4/24 | 27,300 10/2 | 72億6153万 | 45億3210万 | +16.3% 3/19 | -17.3% 4/7 |
| 2026年 3月期 | 1,739 8/28 | 909 4/7 | 84,600 4/28 | 98億2708万 | 51億3675万 | +25.01% 8/28 | -16.74% 3/30 |
| 最新 | 1,065 2026/10/30 | 400 | 60億1831万 | -6.33% 1,137 | |||
年間値上がり率
- 1997/12/26 vs 1996/12/30
- -19%（0.81倍）
- 1998/12/18 vs 1997/12/26
- -15%（0.85倍）
- 1999/12/28 vs 1998/12/18
- 4%（1.04倍）
- 2000/12/25 vs 1999/12/28
- -7%（0.93倍）
- 2001/12/27 vs 2000/12/25
- 5%（1.05倍）
- 2002/12/25 vs 2001/12/27
- 1%（1.01倍）
- 2003/12/19 vs 2002/12/25
- 7%（1.07倍）
- 2004/12/30 vs 2003/12/19
- -5%（0.95倍）
- 2005/12/28 vs 2004/12/30
- 5%（1.05倍）
- 2006/12/29 vs 2005/12/28
- -9%（0.91倍）
- 2007/12/28 vs 2006/12/29
- 22%（1.22倍）
- 2008/12/24 vs 2007/12/28
- -12%（0.88倍）
- 2009/12/07 vs 2008/12/24
- -12%（0.88倍）
- 2010/12/29 vs 2009/12/07
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/29
- -17%（0.83倍）
- 2012/12/27 vs 2011/12/30
- 3%（1.03倍）
- 2013/12/27 vs 2012/12/27
- 12%（1.12倍）
- 2014/12/30 vs 2013/12/27
- 11%（1.11倍）
- 2015/12/30 vs 2014/12/30
- 0%（1倍）
- 2016/12/29 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/29
- 10%（1.1倍）
- 2018/12/28 vs 2017/12/29
- -16%（0.84倍）
- 2019/12/30 vs 2018/12/28
- 28%（1.28倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 3%（1.03倍）
- 2024/12/30 vs 2023/12/29
- 11%（1.11倍）
- 2025/12/30 vs 2024/12/30
- 63%（1.63倍）
- 2026/10/30 vs 2025/12/30
- -28%（0.72倍）
- 過去安値
523円（2011/12/22） - 104%（2.04倍）
1,065円（10/30）
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。
