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
10/06	2,310	2,345	2,296	2,335	+1.17%	334,900	-	+2.1%	-	-
10/05	2,293	2,312	2,271	2,308	+1.85%	394,100	-	+1.05%	-	-
10/02	2,290	2,298	2,266	2,266	-1.05%	334,900	-	-0.66%	-	-
10/01	2,328	2,341	2,284	2,290	-2.18%	440,000	-	+0.35%	-	-
09/30	2,323	2,346	2,300	2,341	+1.25%	462,900	-	+2.59%	-	-
09/29	2,342	2,350	2,309	2,312	-2.57%	421,800	-	+1.4%	-	-
09/28	2,382	2,387	2,365	2,373	-0.34%	370,300	-	+4.12%	-	-
09/25	2,369	2,387	2,354	2,381	+1.1%	367,400	-	+4.57%	-	-
09/24	2,365	2,377	2,311	2,355	-0.55%	506,200	-	+3.47%	-	-
09/18	2,368	2,378	2,351	2,368	+0.13%	521,200	-	+4.13%	-	-
09/17	2,336	2,372	2,333	2,365	+1.76%	300,700	-	+4.14%	-	-
09/16	2,308	2,335	2,291	2,324	+1.53%	308,400	-	+2.42%	-	-
09/15	2,300	2,315	2,275	2,289	+0.44%	319,300	-	+1.02%	-	-
09/14	2,271	2,287	2,253	2,279	+0.71%	260,700	-	+0.62%	-	-
09/11	2,220	2,270	2,218	2,263	+1.3%	475,700	-	-0.04%	-	-
09/10	2,212	2,239	2,205	2,234	+0.63%	233,500	-	-1.24%	-	-
09/09	2,206	2,252	2,202	2,220	+0.14%	422,500	-	-1.77%	-	-
09/08	2,232	2,236	2,214	2,217	-0.72%	253,200	-	-1.86%	-	-
09/07	2,226	2,247	2,215	2,233	+0.31%	224,300	-	-1.19%	-	-
09/04	2,218	2,239	2,204	2,226	-0.18%	252,700	-	-1.42%	-	-
09/03	2,236	2,240	2,205	2,230	+0.04%	256,800	-	-1.28%	-	-
09/02	2,250	2,260	2,220	2,229	-1.24%	449,800	-	-1.37%	-	-
09/01	2,239	2,271	2,235	2,257	+0.76%	255,800	-	-0.09%	-	-
08/31	2,230	2,260	2,225	2,240	-0.22%	429,300	-	-0.75%	-	-
08/28	2,214	2,246	2,212	2,245	-0.04%	547,900	-	-0.44%	-	-
08/27	2,269	2,270	2,230	2,246	+0.04%	381,500	-	-0.27%	-	-
08/26	2,264	2,266	2,212	2,245	-1.45%	415,200	-	-0.27%	-	-
08/25	2,312	2,317	2,268	2,278	-0.87%	290,600	-	+1.24%	-	-
08/24	2,297	2,305	2,280	2,298	+0.04%	340,700	-	+2.27%	-	-
08/21	2,283	2,306	2,262	2,297	+0.17%	314,000	-	+2.59%	-	-
08/20	2,326	2,332	2,267	2,293	-1.04%	296,800	-	+2.69%	-	-
08/19	2,321	2,343	2,305	2,317	-1.11%	477,800	-	+4.09%	-	-
08/18	2,307	2,354	2,298	2,343	+1.43%	554,300	-	+5.68%	-	-
08/17	2,310	2,323	2,290	2,310	+0.22%	406,500	-	+4.71%	-	-
08/14	2,288	2,309	2,270	2,305	+0.35%	364,100	-	+5.01%	-	-
08/13	2,348	2,379	2,268	2,297	+1.55%	603,900	-	+5.22%	-	-
08/12	2,271	2,304	2,239	2,262	0%	544,700	-	+4.14%	-	-
08/10	2,248	2,268	2,236	2,262	+0.62%	378,000	-	+4.67%	-	-
08/07	2,222	2,255	2,209	2,248	+1.44%	385,500	-	+4.56%	-	-
08/06	2,205	2,228	2,194	2,216	+0.91%	552,000	-	+3.75%	-	-
08/05	2,203	2,219	2,186	2,196	+0.05%	431,900	-	+3.39%	-	-
08/04	2,197	2,218	2,185	2,195	-1.13%	516,600	-	+3.83%	-	-
08/03	2,205	2,233	2,172	2,220	+0.63%	719,200	-	+5.51%	-	-
07/31	2,216	2,246	2,193	2,206	-1.39%	327,600	-	+5.45%	-	-
07/30	2,244	2,264	2,214	2,237	-1.11%	435,600	-	+7.6%	-	-
07/29	2,208	2,274	2,197	2,262	+3.01%	515,200	-	+9.49%	-	-
07/28	2,211	2,226	2,196	2,196	-0.45%	310,600	-	+7.07%	-	-
07/27	2,198	2,209	2,180	2,206	+0.82%	331,400	-	+8.19%	-	-
07/24	2,160	2,199	2,141	2,188	+0.05%	289,900	-	+8%	-	-
07/23	2,167	2,187	2,160	2,187	-0.64%	273,300	-	+8.54%	-	-
07/22	2,210	2,223	2,187	2,201	-1.12%	240,500	-	+9.83%	-	-
07/21	2,212	2,253	2,201	2,226	+1.41%	449,900	-	+11.69%	-	-
07/17	2,146	2,195	2,132	2,195	+3.49%	512,900	-	+10.75%	-	-
07/16	2,132	2,181	2,121	2,121	-0.52%	523,800	-	+7.56%	-	-
07/15	2,142	2,145	2,114	2,132	+0.85%	246,500	-	+8.5%	-	-
07/14	2,128	2,144	2,101	2,114	+0.48%	482,200	-	+8.02%	-	-
07/13	2,073	2,114	2,064	2,104	+2.53%	415,400	-	+7.84%	-	-
07/10	2,050	2,063	2,032	2,052	+0.49%	487,200	-	+5.5%	-	-
07/09	2,018	2,058	2,018	2,042	+1.19%	456,200	-	+5.31%	-	-
07/08	2,021	2,033	2,004	2,018	+0.15%	391,000	-	+4.4%	-	-
07/07	1,999	2,027	1,986	2,015	+1.05%	373,000	-	+4.46%	-	-
07/06	1,979	2,005	1,977	1,994	+1.01%	255,600	-	+3.58%	-	-
07/03	1,953	1,988	1,953	1,974	+3.51%	425,000	-	+2.81%	-	-
07/02	1,918	1,938	1,903	1,907	+0.37%	513,500	-	-0.57%	-	-
07/01	1,940	1,953	1,899	1,900	-2.96%	319,200	-	-0.94%	-	-
06/30	1,935	1,967	1,927	1,958	+1.19%	365,200	-	+2.03%	-	-
06/29	1,930	1,954	1,922	1,935	+0.68%	301,500	-	+0.94%	-	-
06/26	1,912	1,925	1,899	1,922	+1.16%	268,000	-	+0.26%	-	-
06/25	1,918	1,918	1,884	1,900	+0.48%	250,700	-	-0.99%	-	-
06/24	1,896	1,906	1,866	1,891	-0.47%	301,300	-	-1.77%	-	-
06/23	1,900	1,907	1,890	1,900	-0.05%	388,200	-	-1.5%	-	-
06/22	1,880	1,911	1,879	1,901	+0.9%	240,700	-	-1.71%	-	-
06/19	1,894	1,902	1,872	1,884	-0.74%	534,100	-	-2.84%	-	-
06/18	1,899	1,917	1,889	1,898	-0.52%	306,700	-	-2.42%	-	-
06/17	1,940	1,953	1,898	1,908	-1.29%	267,400	-	-2.1%	-	-
06/16	1,952	1,957	1,933	1,933	-1.58%	245,600	-	-0.72%	-	-
06/15	1,949	1,993	1,934	1,964	+2.13%	524,100	-	+1.13%	-	-
06/12	1,935	1,956	1,908	1,923	-1.13%	412,100	-	-0.77%	-	-
06/11	1,950	1,961	1,897	1,945	-0.46%	409,500	-	+0.46%	-	-
06/10	1,948	1,966	1,940	1,954	+0.31%	301,300	-	+1.09%	-	-
06/09	1,974	1,986	1,948	1,948	-0.26%	549,900	-	+1.04%	-	-
06/08	1,908	1,960	1,900	1,953	+2.36%	809,400	-	+1.51%	-	-
06/05	1,909	1,930	1,898	1,908	+0.26%	431,500	-	-0.63%	-	-
06/04	1,900	1,913	1,881	1,903	-0.73%	417,900	-	-0.73%	-	-
06/03	1,886	1,925	1,873	1,917	+1.21%	523,600	-	+0.1%	-	-
06/02	1,873	1,903	1,860	1,894	+0.11%	378,500	-	-0.99%	-	-
06/01	1,905	1,909	1,869	1,892	-0.79%	636,400	-	-1.15%	-	-
05/29	1,908	1,943	1,903	1,907	-0.68%	628,300	-	-0.42%	-	-
05/28	1,932	1,939	1,893	1,920	+0.1%	483,000	-	+0.26%	-	-
05/27	1,932	1,932	1,898	1,918	0%	563,200	-	+0.26%	-	-
05/26	1,919	1,930	1,889	1,918	-0.88%	607,200	-	+0.26%	-	-
05/25	1,964	1,964	1,922	1,935	-1.63%	430,700	-	+1.26%	-	-
05/22	2,022	2,034	1,939	1,967	-3.2%	399,300	-	+3.04%	-	-
05/21	2,029	2,053	1,993	2,032	+0.99%	247,700	-	+6.67%	-	-
05/20	1,989	2,027	1,988	2,012	-0.74%	302,700	-	+5.95%	-	-
05/19	2,020	2,045	2,004	2,027	+1.1%	289,700	-	+6.97%	-	-
05/18	2,023	2,023	1,979	2,005	-1.33%	330,000	-	+6.08%	-	-
05/15	2,006	2,056	1,987	2,032	+1.3%	501,900	-	+7.8%	-	-
05/14	1,949	2,029	1,901	2,006	+8.43%	701,300	-	+6.82%	-	-
05/13	1,834	1,864	1,830	1,850	+1.15%	303,600	-	-1.18%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	405 9/10	253 4/27	428,000 4/27	-	-	384億1222万 3/31
2011年 3月期	390 4/27	190 3/15	7,813,000 6/23	436億7571万	212億7791万	346億9804万 3/31
2012年 3月期	339 3/19	235 5/16 5/13 他2件	1,510,000 5/19	379億6427万	263億1741万	428億2434万 3/30
2013年 3月期	520 3/25	299 10/10	1,164,000 3/5	582億3428万	334億8471万	637億2056万 3/29
2014年 3月期	579 5/8	433 3/27	1,746,000 3/28	648億4163万	558億5244万	575億1656万 3/31
2015年 3月期	851 3/24	437 4/11 4/1	2,366,000 5/8	1131億9348万	563億7949万	1086億9324万 3/31
2016年 3月期	948 8/6	657 3/1	1,372,000 4/2	1345億4719万	951億5644万	980億4807万 3/31
2017年 3月期	849 1/6	581 6/28	1,499,000 1/31	1229億6472万	841億4900万	1086億8428万 3/31
2018年 3月期	848 12/11	645 5/22	2,097,200 5/23	1296億2690万	985億9593万	1257億9382万 3/30
2019年 3月期	964 3/12	775 12/25	1,506,400 8/13	1473億5889万	1184億6798万	1395億3862万 3/29
2020年 3月期	959 12/24	707 3/13	1,318,400 3/23	1465億9458万	1080億7337万	1273億4567万 3/31
2021年 3月期	1,168 3/10	779 7/31	1,274,700 8/12	1786億4819万	1191億4978万	1553億113万 3/31
2022年 3月期	1,136 7/28	898 3/31	1,249,400 10/28	1737億5372万	1373億5109万	1337億5938万 3/31
2023年 3月期	1,032 11/24	824 6/17	876,600 5/31	1620億9675万	1294億2608万	1410億981万 3/31
2024年 3月期	1,185 1/9	911 6/1	5,111,400 3/6	1861億2853万	1430億9122万	1717億369万 3/29
2025年 3月期	1,570 3/27	1,086 8/5	2,648,800 8/5	2758億3715万	1705億7855万	2574億7700万 3/31
2026年 3月期	2,145 1/19 1/16	1,343 4/7	3,114,900 6/5	3768億6032万	2359億5496万	3006億8381万 3/31
最新	2,335 2026/10/6		334,900	4102億4188万

センコーグループ HD（9069）の時価総額の推移

2026/05/13～2026/10/06

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート