センコン物流（9051）の株価チャート
株価
5/15
- 前日 (5/14)
- 1,330
- 始値
- 1,330
- 高値
- 1,351
- 安値
- 1,330
- 終値 +1.58%
- 1,351
- 出来高 -50%
- 500
乖離率
- 株価（5日）
移動平均値 - -0.07%
1,352 - 株価（25日）
移動平均値 - +5.96%
1,275 - 出来高（5日）
移動平均値 - -58.33%
1,200
2025/11/17～2026/05/15
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 | ||||||||||
| 05/15 | 1,330 | 1,351 | 1,330 | 1,351 | +1.58% | 500 | 76億3450万 | +5.96% | 13.91 | 1.1 |
| 05/14 | 1,334 | 1,335 | 1,330 | 1,330 | -1.85% | 1,000 | 75億1583万 | +4.48% | 13.69 | 1.09 |
| 05/13 | 1,373 | 1,373 | 1,330 | 1,355 | -1.31% | 2,300 | 76億5710万 | +6.53% | 13.95 | 1.11 |
| 05/12 | 1,331 | 1,385 | 1,308 | 1,373 | +1.63% | 1,600 | 77億5882万 | +8.03% | 14.13 | 1.12 |
| 05/11 | 1,380 | 1,380 | 1,350 | 1,351 | +0.07% | 600 | 76億3450万 | +6.38% | 13.91 | 1.1 |
| 05/08 | 1,285 | 1,350 | 1,285 | 1,350 | +4.09% | 2,600 | 76億2885万 | +6.22% | 13.9 | 1.1 |
| 05/07 | 1,278 | 1,313 | 1,278 | 1,297 | +1.49% | 1,500 | 73億2934万 | +1.97% | 13.35 | 1.06 |
| 05/01 | 1,320 | 1,320 | 1,265 | 1,278 | +1.43% | 1,800 | 72億2197万 | +0.08% | 13.15 | 1.04 |
| 04/27 | 1,288 | 1,288 | 1,260 | 1,260 | -2.17% | 600 | 71億2026万 | -1.87% | 12.97 | 1.03 |
| 04/22 | 1,277 | 1,288 | 1,260 | 1,288 | +2.22% | 1,100 | 72億7848万 | -0.23% | 13.26 | 1.05 |
| 04/21 | 1,260 | 1,260 | 1,260 | 1,260 | +1.2% | 800 | 71億2026万 | -3% | 12.97 | 1.03 |
| 04/20 | 1,246 | 1,246 | 1,245 | 1,245 | -0.08% | 600 | 70億3549万 | -4.52% | 12.81 | 1.02 |
| 04/17 | 1,245 | 1,246 | 1,245 | 1,246 | +0.08% | 200 | 70億4114万 | -5.1% | 12.83 | 1.02 |
| 04/16 | 1,249 | 1,252 | 1,245 | 1,245 | 0% | 2,900 | 70億3549万 | -5.82% | 12.81 | 1.02 |
| 04/15 | 1,250 | 1,260 | 1,245 | 1,245 | -2.73% | 2,100 | 70億3549万 | -6.46% | 12.81 | 1.02 |
| 04/13 | 1,250 | 1,280 | 1,250 | 1,280 | +2.56% | 600 | 72億3328万 | -4.55% | 13.18 | 1.05 |
| 04/08 | 1,248 | 1,248 | 1,248 | 1,248 | 0% | 500 | 70億5244万 | -7.49% | 12.85 | 1.02 |
| 04/06 | 1,278 | 1,278 | 1,248 | 1,248 | -0.95% | 1,000 | 70億5244万 | -8.1% | 12.85 | 1.02 |
| 04/03 | 1,260 | 1,260 | 1,260 | 1,260 | +2.44% | 100 | 71億2026万 | -7.76% | 12.97 | 1.03 |
| 04/02 | 1,233 | 1,256 | 1,230 | 1,230 | +0.9% | 3,200 | 69億5073万 | -10.61% | 12.66 | 1.01 |
| 04/01 | 1,200 | 1,233 | 1,200 | 1,219 | +3.39% | 2,500 | 68億8856万 | -12.05% | 12.55 | 1 |
| 03/31 | 1,163 | 1,197 | 1,163 | 1,179 | +0.51% | 3,400 | 66億6252万 | -15.54% | 34.81 | 0.96 |
| 03/30 | 1,200 | 1,250 | 1,155 | 1,173 | -8.79% | 7,200 | 66億2862万 | -16.75% | 34.63 | 0.96 |
| 03/27 | 1,287 | 1,347 | 1,286 | 1,286 | -0.08% | 3,600 | 72億6718万 | -9.56% | 37.97 | 1.05 |
| 03/26 | 1,280 | 1,294 | 1,280 | 1,287 | +0.55% | 3,500 | 72億7283万 | -10.06% | 38 | 1.05 |
| 03/25 | 1,305 | 1,305 | 1,259 | 1,280 | -1.92% | 2,400 | 72億3328万 | -11.05% | 37.79 | 1.05 |
| 03/24 | 1,331 | 1,340 | 1,305 | 1,305 | -1.95% | 3,200 | 73億7455万 | -9.75% | 38.53 | 1.07 |
| 03/23 | 1,392 | 1,392 | 1,331 | 1,331 | -2.56% | 1,900 | 75億2148万 | -8.4% | 39.3 | 1.09 |
| 03/19 | 1,364 | 1,394 | 1,364 | 1,366 | -0.94% | 1,700 | 77億1926万 | -6.31% | 40.33 | 1.12 |
| 03/18 | 1,360 | 1,392 | 1,360 | 1,379 | +1.25% | 1,300 | 77億9272万 | -5.68% | 40.72 | 1.13 |
| 03/17 | 1,412 | 1,431 | 1,341 | 1,362 | -4.89% | 4,100 | 76億9666万 | -7.09% | 40.21 | 1.11 |
| 03/16 | 1,412 | 1,442 | 1,400 | 1,432 | -0.49% | 2,700 | 80億9223万 | -2.65% | 42.28 | 1.17 |
| 03/13 | 1,419 | 1,449 | 1,414 | 1,439 | -0.35% | 2,200 | 81億3178万 | -2.31% | 42.49 | 1.18 |
| 03/12 | 1,480 | 1,484 | 1,411 | 1,444 | -2.43% | 3,800 | 81億6004万 | -2.1% | 42.64 | 1.18 |
| 03/11 | 1,430 | 1,489 | 1,430 | 1,480 | +5.71% | 1,200 | 83億6348万 | +0.2% | 43.7 | 1.21 |
| 03/10 | 1,472 | 1,472 | 1,400 | 1,400 | -3.45% | 6,800 | 79億1140万 | -5.21% | 41.34 | 1.14 |
| 03/09 | 1,478 | 1,478 | 1,430 | 1,450 | -2.23% | 4,300 | 81億9395万 | -2.09% | 42.81 | 1.18 |
| 03/06 | 1,474 | 1,483 | 1,474 | 1,483 | +0.68% | 800 | 83億8043万 | +0.07% | 43.79 | 1.21 |
| 03/05 | 1,489 | 1,492 | 1,470 | 1,473 | -1.07% | 4,000 | 83億2392万 | -0.61% | 43.49 | 1.2 |
| 03/04 | 1,470 | 1,489 | 1,470 | 1,489 | +1.29% | 900 | 84億1433万 | +0.4% | 43.96 | 1.22 |
| 03/03 | 1,491 | 1,492 | 1,469 | 1,470 | -0.54% | 2,000 | 83億697万 | -0.94% | 43.4 | 1.2 |
| 03/02 | 1,480 | 1,480 | 1,478 | 1,478 | +0.75% | 700 | 83億5217万 | -0.4% | 43.64 | 1.21 |
| 02/27 | 1,467 | 1,491 | 1,467 | 1,467 | -2% | 2,000 | 82億9001万 | -1.15% | 43.32 | 1.2 |
| 02/26 | 1,468 | 1,515 | 1,460 | 1,497 | +0.88% | 4,500 | 84億5954万 | +0.88% | 44.2 | 1.22 |
| 02/25 | 1,471 | 1,488 | 1,467 | 1,484 | +1.16% | 1,400 | 83億8608万 | 0% | 43.82 | 1.21 |
| 02/24 | 1,469 | 1,469 | 1,467 | 1,467 | -2.13% | 500 | 82億9001万 | -1.15% | 43.32 | 1.2 |
| 02/18 | 1,498 | 1,499 | 1,485 | 1,499 | -0.07% | 900 | 84億7084万 | +1.01% | 44.26 | 1.22 |
| 02/17 | 1,500 | 1,500 | 1,500 | 1,500 | -0.79% | 500 | 84億7650万 | +1.15% | 44.29 | 1.23 |
| 02/13 | 1,460 | 1,512 | 1,460 | 1,512 | +1.61% | 1,500 | 85億4431万 | +2.16% | 44.64 | 1.24 |
| 02/12 | 1,468 | 1,489 | 1,459 | 1,488 | +1.71% | 1,000 | 84億868万 | +0.68% | 43.94 | 1.22 |
| 02/10 | 1,470 | 1,470 | 1,463 | 1,463 | -0.14% | 900 | 82億6741万 | -0.88% | 43.2 | 1.2 |
| 02/05 | 1,465 | 1,465 | 1,465 | 1,465 | -0.68% | 100 | 82億7871万 | -0.68% | 43.26 | 1.2 |
| 02/04 | 1,480 | 1,480 | 1,475 | 1,475 | +0.89% | 1,100 | 83億3522万 | 0% | 43.55 | 1.21 |
| 02/02 | 1,462 | 1,462 | 1,462 | 1,462 | 0% | 1,300 | 82億6176万 | -0.81% | 43.17 | 1.19 |
| 01/30 | 1,500 | 1,508 | 1,462 | 1,462 | -1.81% | 1,900 | 82億6176万 | -0.88% | 43.17 | 1.19 |
| 01/29 | 1,490 | 1,490 | 1,489 | 1,489 | -0.2% | 600 | 84億1433万 | +0.95% | 43.96 | 1.22 |
| 01/23 | 1,492 | 1,492 | 1,492 | 1,492 | +0.2% | 500 | 84億3129万 | +1.15% | 44.05 | 1.22 |
| 01/22 | 1,489 | 1,489 | 1,489 | 1,489 | -0.07% | 100 | 84億1433万 | +1.02% | 43.96 | 1.22 |
| 01/21 | 1,485 | 1,490 | 1,485 | 1,490 | +0.34% | 400 | 84億1999万 | +1.15% | 43.99 | 1.22 |
| 01/20 | 1,490 | 1,514 | 1,485 | 1,485 | -0.8% | 1,800 | 83億9173万 | +0.88% | 43.85 | 1.21 |
| 01/19 | 1,500 | 1,500 | 1,497 | 1,497 | +1.22% | 300 | 84億5954万 | +1.63% | 44.2 | 1.22 |
| 01/16 | 1,490 | 1,490 | 1,468 | 1,479 | -0.67% | 1,200 | 83億5782万 | +0.41% | 43.67 | 1.21 |
| 01/15 | 1,490 | 1,490 | 1,456 | 1,489 | -0.2% | 1,600 | 84億1433万 | +0.95% | 43.96 | 1.22 |
| 01/14 | 1,501 | 1,501 | 1,490 | 1,492 | -0.53% | 2,900 | 84億3129万 | +1.08% | 44.05 | 1.22 |
| 01/13 | 1,490 | 1,503 | 1,490 | 1,500 | +1.42% | 1,600 | 84億7650万 | +1.63% | 44.29 | 1.23 |
| 01/09 | 1,496 | 1,496 | 1,479 | 1,479 | 0% | 1,100 | 83億5782万 | +0.2% | 43.67 | 1.21 |
| 01/08 | 1,479 | 1,479 | 1,479 | 1,479 | +0.07% | 100 | 83億5782万 | +0.2% | 43.67 | 1.21 |
| 01/07 | 1,478 | 1,478 | 1,478 | 1,478 | -0.2% | 200 | 83億5217万 | +0.14% | 43.64 | 1.21 |
| 01/06 | 1,470 | 1,485 | 1,470 | 1,481 | -0.27% | 700 | 83億6913万 | +0.34% | 43.73 | 1.21 |
| 01/05 | 1,485 | 1,485 | 1,485 | 1,485 | +0.2% | 100 | 83億9173万 | +0.75% | 43.85 | 1.21 |
| 2025 | ||||||||||
| 12/30 | 1,500 | 1,500 | 1,482 | 1,482 | +2.21% | 600 | 83億7478万 | +0.68% | 43.82 | 1.21 |
| 12/29 | 1,450 | 1,450 | 1,450 | 1,450 | +0.62% | 1,200 | 81億9395万 | -1.29% | 42.88 | 1.18 |
| 12/26 | 1,439 | 1,446 | 1,439 | 1,441 | -0.69% | 1,600 | 81億4309万 | -1.84% | 42.61 | 1.17 |
| 12/25 | 1,436 | 1,466 | 1,436 | 1,451 | +1.04% | 400 | 81億9960万 | -1.09% | 42.91 | 1.18 |
| 12/24 | 1,465 | 1,465 | 1,435 | 1,436 | +0.07% | 900 | 81億1483万 | -1.98% | 42.46 | 1.17 |
| 12/23 | 1,473 | 1,473 | 1,435 | 1,435 | -2.11% | 700 | 81億918万 | -1.98% | 42.43 | 1.17 |
| 12/22 | 1,472 | 1,472 | 1,466 | 1,466 | -0.48% | 1,800 | 82億8436万 | +0.34% | 43.35 | 1.19 |
| 12/19 | 1,473 | 1,473 | 1,473 | 1,473 | 0% | 200 | 83億2392万 | +1.24% | 43.56 | 1.2 |
| 12/18 | 1,473 | 1,473 | 1,473 | 1,473 | -0.14% | 500 | 83億2392万 | +1.59% | 43.56 | 1.2 |
| 12/17 | 1,495 | 1,495 | 1,475 | 1,475 | +0.14% | 200 | 83億3522万 | +2.15% | 43.62 | 1.2 |
| 12/16 | 1,473 | 1,473 | 1,473 | 1,473 | 0% | 200 | 83億2392万 | +2.22% | 43.56 | 1.2 |
| 12/15 | 1,468 | 1,498 | 1,468 | 1,473 | +0.34% | 700 | 83億2392万 | +2.58% | 43.56 | 1.2 |
| 12/12 | 1,496 | 1,496 | 1,468 | 1,468 | +0.14% | 300 | 82億9566万 | +2.59% | 43.41 | 1.2 |
| 12/10 | 1,500 | 1,500 | 1,440 | 1,466 | -2.27% | 2,200 | 82億8436万 | +2.88% | 43.35 | 1.19 |
| 12/09 | 1,512 | 1,512 | 1,500 | 1,500 | -0.79% | 2,300 | 84億7650万 | +5.71% | 44.36 | 1.22 |
| 12/08 | 1,512 | 1,512 | 1,512 | 1,512 | -0.07% | 100 | 85億4431万 | +6.93% | 44.71 | 1.23 |
| 12/05 | 1,513 | 1,513 | 1,513 | 1,513 | 0% | 100 | 85億4996万 | +7.3% | 44.74 | 1.23 |
| 12/04 | 1,513 | 1,513 | 1,513 | 1,513 | +0.93% | 200 | 85億4996万 | +7.61% | 44.74 | 1.23 |
| 12/03 | 1,499 | 1,526 | 1,497 | 1,499 | 0% | 4,600 | 84億7084万 | +6.92% | 44.33 | 1.22 |
| 12/02 | 1,495 | 1,499 | 1,484 | 1,499 | +0.81% | 1,700 | 84億7084万 | +7.3% | 44.33 | 1.22 |
| 12/01 | 1,480 | 1,512 | 1,474 | 1,487 | +0.68% | 3,600 | 84億303万 | +6.9% | 43.97 | 1.21 |
| 11/28 | 1,460 | 1,479 | 1,460 | 1,477 | +1.16% | 1,400 | 83億4652万 | +6.72% | 43.68 | 1.2 |
| 11/27 | 1,440 | 1,479 | 1,440 | 1,460 | +1.39% | 1,300 | 82億5046万 | +6.03% | 43.17 | 1.19 |
| 11/26 | 1,430 | 1,440 | 1,429 | 1,440 | +0.77% | 2,500 | 81億3744万 | +5.03% | 42.58 | 1.17 |
| 11/25 | 1,420 | 1,451 | 1,420 | 1,429 | +0.92% | 2,900 | 80億7527万 | +4.69% | 42.26 | 1.16 |
| 11/21 | 1,416 | 1,416 | 1,416 | 1,416 | 0% | 100 | 80億181万 | +4.12% | 41.87 | 1.15 |
| 11/20 | 1,414 | 1,416 | 1,414 | 1,416 | +0.14% | 400 | 80億181万 | +4.58% | 41.87 | 1.15 |
| 11/19 | 1,414 | 1,414 | 1,390 | 1,414 | 0% | 700 | 79億9051万 | +5.05% | 41.81 | 1.15 |
| 11/18 | 1,400 | 1,420 | 1,400 | 1,414 | +1% | 1,900 | 79億9051万 | +5.37% | 41.81 | 1.15 |
| 11/17 | 1,365 | 1,400 | 1,365 | 1,400 | +2.49% | 1,400 | 79億1140万 | +4.71% | 41.4 | 1.14 |
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 | 1,351 2026/5/15 | 500 | 76億3450万 | +5.96% 1,275 | |||
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）
- 2026/05/15 vs 2025/12/30
- -9%（0.91倍）
- 過去安値
523円（2011/12/22） - 158%（2.58倍）
1,351円（5/15）
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。
