センコーグループ HD（9069）の株価チャート

2005/01/31～2026/07/16

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
07/16	1,940	2,181	1,899	2,121	+8.32%	5,207,800	3726億4370万	+21.9%	15.17	1.56
06/30	1,905	1,993	1,860	1,958	+2.67%	9,500,000	3440億583万	+15.11%	14.01	1.44
05/29	1,840	2,056	1,808	1,907	+3.3%	7,746,500	3350億4551万	+14.33%	13.64	1.4
04/30	1,869	1,939	1,803	1,846	+2.78%	6,426,000	3243億2827万	+12.7%	13.21	1.36
03/31	1,909	1,960	1,695	1,796	-8.79%	10,052,300	3155億4365万	+11.55%	15.56	1.32
02/27	1,950	2,025	1,905	1,969	+2.34%	8,553,100	3459億3844万	+24.62%	17.06	1.45
01/30	1,956	2,145	1,915	1,924	-1.54%	8,095,800	3380億3228万	+24.29%	16.67	1.42
2025
12/30	1,950	1,983	1,832	1,954	+0.21%	9,184,200	3433億306万	+28.81%	16.93	1.51
11/28	2,027	2,053	1,745	1,950	-3.08%	10,258,300	3426億29万	+31.67%	16.9	1.5
10/31	2,015	2,119	1,966	2,012	-1.08%	8,086,200	3534億9322万	+39.34%	17.44	1.55
09/30	2,028	2,123	2,011	2,034	+0.64%	5,486,500	3573億5845万	+44.67%	17.63	1.54
08/29	2,048	2,108	1,988	2,021	-0.74%	7,706,100	3550億7445万	+48.06%	17.51	1.53
07/31	1,978	2,110	1,970	2,036	+3.67%	12,496,700	3577億984万	+53.66%	17.64	1.55
06/30	1,762	1,990	1,730	1,964	+9.78%	17,034,200	3450億5998万	+52.84%	17.02	1.52
05/30	1,693	1,836	1,574	1,789	+5.42%	12,523,200	3143億1380万	+43.81%	15.5	1.38
04/30	1,537	1,715	1,343	1,697	+12.53%	10,206,500	2981億5009万	+40.13%	14.71	1.31
03/31	1,458	1,570	1,432	1,508	+4.65%	9,871,200	2649億4422万	+27.69%	13.57	1.16
02/28	1,556	1,556	1,397	1,441	-7.51%	9,727,000	2531億7283万	+24.33%	12.96	1.11
01/31	1,509	1,567	1,405	1,558	+4.56%	10,646,200	2737億2884万	+36.55%	14.02	1.2
2024
12/30	1,505	1,553	1,455	1,490	-1%	9,880,600	2380億2047万	+33.27%	12.42	1.06
11/29	1,423	1,544	1,384	1,505	+4.73%	14,192,200	2364億383万	+36.94%	12.26	1.05
10/31	1,248	1,440	1,241	1,437	+15.24%	23,610,800	2257億1030万	+33.3%	11.7	1
09/30	1,193	1,254	1,176	1,247	+4.7%	11,192,800	1958億6690万	+17.75%	10.15	0.87
08/30	1,139	1,206	1,086	1,191	+3.39%	13,555,300	1870億7096万	+13.75%	9.7	0.83
07/31	1,130	1,152	1,090	1,152	+2.22%	7,666,100	1809億4521万	+11.09%	9.38	0.8
06/28	1,136	1,153	1,097	1,127	-0.62%	7,756,200	1770億1844万	+9.84%	9.18	0.79
05/31	1,150	1,208	1,120	1,134	-1.99%	7,641,500	1781億1794万	+11.83%	9.23	0.79
04/30	1,156	1,197	1,126	1,157	+0.87%	10,432,900	1817億3056万	+15.24%	9.42	0.81
03/29	1,067	1,165	1,059	1,147	+7.5%	17,229,000	1801億5985万	+15.39%	10.9	0.97
02/29	1,154	1,165	1,058	1,067	-7.78%	12,733,000	1675億9421万	+8.22%	10.14	0.9
01/31	1,147	1,185	1,133	1,157	+1.31%	6,176,200	1817億3056万	+18.06%	11	0.98
2023
12/29	1,058	1,147	1,038	1,142	+8.04%	7,072,000	1793億7450万	+17.73%	10.85	0.97
11/30	1,041	1,071	1,018	1,057	+2.13%	6,061,900	1660億2351万	+9.88%	10.05	0.89
10/31	1,064	1,069	1,013	1,035	-1.24%	6,694,000	1625億6796万	+7.81%	9.84	0.88
09/29	1,026	1,113	1,022	1,048	+2.75%	8,386,300	1646億987万	+9.17%	9.96	0.89
08/31	1,033	1,049	983	1,020	-0.87%	5,813,400	1602億1190万	+6.69%	9.69	0.86
07/31	1,040	1,050	996	1,029	-0.58%	6,992,500	1616億2554万	+7.19%	9.78	0.87
06/30	920	1,037	911	1,035	+12.5%	8,655,700	1625億6796万	+7.59%	9.84	0.88
05/31	975	984	918	920	-5.15%	5,390,300	1445億485万	-4.27%	8.74	0.78
04/28	953	976	921	970	+2.65%	4,438,100	1523億5838万	+0.62%	9.22	0.82
03/31	962	989	922	945	-1.97%	6,125,500	1484億3161万	-2.28%	9.33	0.89
02/28	1,007	1,008	952	964	-3.79%	4,263,800	1514億1595万	-0.62%	9.52	0.91
01/31	968	1,006	934	1,002	+3.83%	3,920,300	1573億8463万	+3.3%	9.9	0.95
2022
12/30	1,027	1,028	945	965	-5.02%	5,449,900	1515億7302万	-0.52%	9.53	0.91
11/30	991	1,032	980	1,016	+2.21%	4,798,300	1595億8362万	+4.74%	10.04	0.96
10/31	959	1,025	950	994	+3.65%	7,456,600	1561億2807万	+2.79%	9.82	0.94
09/30	952	1,007	947	959	+0.52%	7,094,100	1506億3060万	-0.72%	9.47	0.91
08/31	924	975	901	954	+3.92%	6,267,000	1498億4525万	-1.24%	9.42	0.9
07/29	877	937	872	918	+4.56%	6,529,700	1441億9071万	-4.28%	9.07	0.87
06/30	851	900	824	878	+4.15%	8,135,000	1379億789万	-7.97%	8.67	0.83
05/31	882	896	837	843	-4.42%	6,540,400	1324億1042万	-11.54%	8.33	0.8
04/28	898	911	827	882	-1.78%	8,622,000	1385億3617万	-7.64%	8.71	0.83
03/31	947	966	898	898	-4.57%	10,214,500	1373億5109万	-5.77%	8.55	0.89
02/28	933	950	919	941	+2.51%	6,460,400	1439億2803万	-0.84%	8.96	0.93
01/31	929	948	900	918	-0.97%	7,480,300	1404億1013万	-2.96%	8.74	0.91
2021
12/30	930	968	921	927	+0.11%	7,603,000	1417億8670万	-2.11%	8.83	0.92
11/30	1,030	1,040	925	926	-8.32%	7,349,800	1416億3375万	-2.11%	8.82	0.91
10/29	1,018	1,050	981	1,010	-1.66%	8,534,200	1544億8174万	+6.99%	9.62	1
09/30	991	1,074	979	1,027	+6.1%	9,631,000	1570億8193万	+9.61%	9.78	1.01
08/31	1,123	1,127	957	968	-12.48%	10,483,500	1480億5774万	+4.09%	9.22	0.96
07/30	1,087	1,136	1,050	1,106	+2.03%	6,176,600	1691億6515万	+19.57%	10.53	1.09
06/30	1,007	1,106	1,005	1,084	+7.65%	5,985,400	1658億20万	+18.47%	10.32	1.07
05/31	1,010	1,060	994	1,007	+0.2%	6,019,400	1540億2288万	+11.03%	9.59	0.99
04/30	1,062	1,069	993	1,005	-4.1%	5,663,500	1537億1698万	+11.42%	9.57	0.99
03/31	1,012	1,168	995	1,048	+4.49%	12,254,300	1602億9392万	+16.57%	10.67	1.13
02/26	965	1,113	963	1,003	+3.3%	6,998,600	1534億1107万	+12.19%	10.21	1.08
01/29	1,000	1,038	957	971	-3.48%	5,921,200	1485億1660万	+9.22%	9.88	1.04
2020
12/30	970	1,039	959	1,006	+3.71%	7,174,200	1538億6993万	+13.8%	10.24	1.08
11/30	927	1,034	927	970	+4.3%	7,263,400	1483億6365万	+10.35%	9.87	1.04
10/30	1,009	1,009	927	930	-5.1%	6,681,100	1422億4556万	+6.29%	9.47	1
09/30	932	1,016	917	980	+4.37%	8,692,900	1498億9317万	+11.87%	9.98	1.05
08/31	798	947	788	939	+19.92%	7,892,800	1436億2213万	+7.56%	9.56	1.01
07/31	809	829	779	783	-2.25%	6,033,500	1197億6158万	-10.1%	7.97	0.84
06/30	853	870	789	801	-6.86%	7,788,400	1224億4239万	-8.46%	8.55	0.9
05/29	871	894	795	860	-1.83%	6,630,500	1314億6125万	-1.94%	9.18	0.97
04/30	834	883	792	876	+4.53%	7,921,200	1339億704万	-0.11%	9.35	0.99
03/31	780	875	707	838	+5.81%	15,060,200	1280億9828万	-4.23%	10.54	1.02
02/28	863	915	790	792	-10.2%	7,259,800	1210億6664万	-9.17%	9.97	0.96
01/31	908	926	871	882	-5.47%	4,854,400	1348億2421万	+1.26%	11.1	1.07
2019
12/30	918	959	898	933	+2.98%	5,440,500	1426億2017万	+7.36%	11.74	1.13
11/29	868	935	863	906	+3.42%	7,698,300	1384億9290万	+4.98%	11.4	1.1
10/31	844	884	826	876	+4.16%	5,697,200	1339億704万	+1.86%	11.02	1.06
09/30	835	881	821	841	-0.36%	5,973,200	1285億5687万	-1.87%	10.58	1.02
08/30	852	859	802	844	-1.29%	6,321,600	1290億1546万	-1.29%	10.62	1.03
07/31	865	891	853	855	+0.47%	6,113,100	1306億9694万	+0.47%	10.76	1.04
06/28	861	896	837	851	-2.96%	7,151,900	1300億8549万	+0.59%	10.71	1.03
05/31	892	900	818	877	-1.68%	7,723,700	1340億5990万	+4.53%	11.04	1.07
04/26	935	935	876	892	-2.94%	4,450,800	1363億5283万	+7.08%	11.22	1.08
03/29	927	964	898	919	-0.86%	6,802,700	1404億8010万	+11.26%	11.96	1.17
02/28	887	946	834	927	+4.75%	7,344,100	1417億300万	+13.19%	12.06	1.18
01/31	821	890	813	885	+6.24%	6,648,800	1352億8280万	+9.12%	11.52	1.13
2018
12/28	895	919	775	833	-5.77%	9,875,200	1273億3398万	+3.22%	10.84	1.06
11/30	872	905	814	884	+1.03%	10,233,000	1351億2993万	+9.68%	11.5	1.13
10/31	940	944	840	875	-7.51%	12,259,800	1337億5418万	+9.38%	11.39	1.12
09/28	912	960	870	946	+3.28%	8,582,500	1446億737万	+19.29%	12.31	1.21
08/31	880	937	848	916	+4.33%	13,738,000	1400億2151万	+17.44%	11.92	1.17
07/31	870	910	813	878	+0.23%	10,080,200	1342億1276万	+14.17%	11.43	1.12
06/29	863	948	858	876	+0.46%	12,866,900	1339億704万	+15.42%	11.4	1.12
05/31	840	940	833	872	+3.56%	14,129,200	1332億9559万	+16.27%	11.35	1.11
04/27	826	847	802	842	+1.69%	9,886,800	1287億973万	+13.32%	10.96	1.07
03/30	758	842	742	828	+8.66%	14,663,500	1265億6967万	+12.35%	13.25	1.12
02/28	785	818	682	762	-2.56%	12,350,900	1164億8078万	+4.24%	12.19	1.03
01/31	829	836	780	782	-3.93%	7,873,700	1195億3802万	+6.98%	12.51	1.06
2017
12/29	806	848	773	814	+1.5%	10,046,900	1244億2960万	+11.05%	13.02	1.1
11/30	826	832	735	802	-2.08%	12,292,300	1225億9526万	+9.56%	12.83	1.08
10/31	802	834	792	819	+2.12%	12,788,400	1251億9391万	+11.73%	13.1	1.11
09/29	786	809	759	802	+0.88%	8,492,800	1225億9526万	+9.26%	12.83	1.08
08/31	750	800	724	795	+5.86%	12,817,400	1215億2522万	+8.02%	12.72	1.07
07/31	724	753	719	751	+2.88%	9,272,500	1147億9930万	+1.9%	12.01	1.01
06/30	694	732	681	730	+7.51%	11,649,800	1115億8920万	-1.08%	11.68	0.99
05/31	724	760	645	679	-6.47%	16,589,000	1037億9324万	-8.24%	10.86	0.92
04/28	727	736	681	726	+1.26%	9,204,600	1109億7775万	-2.29%	11.61	0.98
03/31	741	770	717	717	-2.32%	11,232,400	1096億199万	-3.76%	12.18	1.09
02/28	721	752	713	734	+1.24%	12,678,400	1122億65万	-1.34%	12.47	1.11
01/31	804	849	711	725	-8.11%	10,792,700	1065億2237万	-2.29%	11.79	1.05
2016
12/30	813	837	782	789	-2.35%	9,583,500	1142億7463万	+7.06%	12.65	1.13
11/30	733	809	719	808	+11.29%	12,842,700	1170億2649万	+10.99%	12.96	1.16
10/31	700	735	678	726	+3.42%	6,870,200	1051億5004万	+1.68%	11.64	1.04
09/30	624	717	615	702	+12.14%	7,320,100	1016億7400万	-0.28%	11.26	1
08/31	636	652	591	626	-3.1%	6,302,000	906億6656万	-10.19%	10.04	0.9
07/29	619	656	609	646	+5.04%	8,221,000	935億6326万	-6.78%	10.36	0.92
06/30	659	662	581	615	-6.82%	7,927,300	890億7338万	-10.61%	9.86	0.88
05/31	680	707	631	660	-6.38%	9,413,900	955億9094万	-3.51%	10.58	0.94
04/28	680	736	619	705	+2.77%	10,378,700	1021億851万	+4.29%	11.3	1.01
03/31	668	732	657	686	+1.63%	8,254,000	993億5665万	+3%	11.52	1.12
02/29	782	790	675	675	-11.99%	9,313,000	977億6347万	+2.43%	11.34	1.1
01/29	806	817	693	767	-6.23%	8,431,000	1110億8826万	+17.64%	12.89	1.25
2015
12/30	789	825	762	818	+3.54%	9,639,000	1184億7484万	+27.22%	13.74	1.34
11/30	854	855	782	790	-6.06%	11,073,000	1144億1946万	+25%	13.27	1.29
10/30	850	903	828	841	+0.12%	10,915,000	1218億604万	+35.43%	14.13	1.38
09/30	846	897	792	840	-1.75%	11,839,000	1199億3692万	+38.16%	13.83	1.35
08/31	845	948	803	855	+4.27%	13,972,000	1213億4794万	+44.18%	13.97	1.36
07/31	775	834	719	820	+5.81%	10,356,000	1163億8048万	+41.62%	13.4	1.3
06/30	762	799	735	775	+0.39%	12,787,000	1099億9375万	+36.68%	12.66	1.23
05/29	751	793	731	772	+1.85%	8,762,000	1095億6797万	+38.85%	12.61	1.23
04/30	773	826	737	758	-2.82%	14,562,000	1075億8098万	+38.83%	12.38	1.21
03/31	699	851	698	780	+12.88%	17,393,000	1101億1432万	+45.79%	15.29	1.33
02/27	694	712	649	691	+1.02%	10,126,000	919億1150万	+32.12%	12.73	1.11
01/30	598	707	558	684	+12.69%	13,511,000	890億8814万	+33.59%	12.34	1.08
2014
12/30	554	617	545	607	+10.56%	13,898,000	790億5921万	+21.4%	10.95	0.96
11/28	493	549	482	549	+16.07%	13,671,000	715億495万	+12.27%	9.9	0.86
10/31	481	490	440	473	-0.84%	12,367,000	616億627万	-1.46%	8.53	0.74
09/30	515	525	475	477	-7.02%	10,402,000	616億1272万	+0.42%	8.52	0.74
08/29	491	517	469	513	-3.39%	15,407,000	661億8462万	+9.38%	9.13	0.8
07/31	529	541	513	531	+0.19%	5,533,000	685億688万	+14.69%	9.45	0.83
06/30	510	548	502	530	+5.16%	11,572,000	683億7787万	+16.48%	9.44	0.82
05/30	466	526	464	504	+7.92%	14,334,000	650億2348万	+12.5%	8.97	0.78
04/30	450	479	437	467	+4.24%	15,587,000	602億4993万	+5.66%	8.31	0.73
03/31	499	506	433	448	-10.4%	15,091,000	577億8728万	+2.52%	8.84	0.85
02/28	505	517	476	500	-0.99%	9,829,000	644億9473万	+16.01%	9.87	0.95
01/31	544	550	484	505	-7.34%	8,610,000	651億3968万	+19.39%	9.97	0.96
2013
12/30	539	552	525	545	+0.55%	8,647,000	702億9926万	+31.01%	10.76	1.03
11/29	529	550	507	542	+2.46%	7,400,000	699億1229万	+33.83%	10.7	1.03
10/31	498	530	461	529	+7.09%	9,739,000	682億3543万	+33.59%	10.44	1
09/30	468	519	453	494	+5.11%	8,327,000	637億2080万	+27.65%	9.75	0.94
08/30	510	544	463	470	-8.2%	8,764,000	606億2505万	+24.34%	9.28	0.89
07/31	509	547	493	512	+0.59%	9,783,000	660億4261万	+38.01%	10.11	0.97
06/28	503	509	439	509	+1.19%	8,334,000	656億5564万	+40.61%	10.1	0.97
05/31	530	579	495	503	-4.73%	8,086,000	648億8170万	+42.9%	9.98	0.96
04/30	486	557	453	528	+6.88%	12,601,000	681億644万	+54.39%	10.47	1
03/29	464	520	429	494	+7.16%	11,888,000	637億2080万	+49.24%	12.25	0.98
02/28	421	466	414	461	+8.22%	7,303,000	594億6414万	+43.17%	11.43	0.91
01/31	382	430	381	426	+12.7%	7,989,000	549億4951万	+35.24%	10.56	0.84
2012
12/28	344	381	340	378	+9.25%	4,366,000	-	+21.94%	-	-
11/30	324	353	315	346	+7.12%	3,987,000	-	+13.82%	-	-
10/31	335	336	299	323	-4.72%	3,110,000	-	+7.67%	-	-
09/28	332	344	319	339	+1.8%	2,676,000	-	+13.76%	-	-
08/31	342	354	331	333	-4.03%	3,444,000	-	+13.27%	-	-
07/31	351	360	324	347	-0.86%	6,100,000	-	+19.24%	-	-
06/29	344	374	330	350	+0.57%	7,501,000	-	+21.53%	-	-
05/31	352	361	330	348	-1.14%	7,421,000	-	+20.42%	-	-
04/27	332	357	306	352	+6.02%	6,225,000	-	+21.38%	-	-
03/30	310	339	307	332	+7.1%	8,181,000	-	+14.48%	-	-
02/29	307	319	303	310	-0.32%	3,802,000	-	+7.27%	-	-
01/31	307	326	303	311	+1.63%	2,681,000	-	+7.24%	-	-
2011
12/30	292	315	287	306	+6.62%	3,243,000	-	+5.15%	-	-
11/30	303	309	286	287	-4.65%	3,239,000	-	-1.37%	-	-
10/31	309	316	280	301	-3.53%	4,511,000	-	+2.73%	-	-
09/30	286	314	275	312	+11.03%	7,079,000	402億4471万	+5.41%	11.57	0.66
08/31	286	287	248	281	-2.43%	5,305,000	-	-5.7%	-	-
07/29	274	291	267	288	+5.49%	4,956,000	-	-4.32%	-	-
06/30	269	290	252	273	+0.74%	6,849,000	352億1412万	-9.9%	10.12	0.57
05/31	241	273	235	271	+12.45%	7,520,000	-	-10.86%	-	-
04/28	268	268	235	241	-10.41%	2,810,000	-	-20.46%	-	-
03/31	281	284	190	269	-2.89%	5,157,000	346億9804万	-12.09%	15.35	0.59
02/28	280	297	271	277	-1.07%	3,679,000	-	-10.06%	-	-
01/31	290	292	271	280	-3.45%	4,818,000	-	-9.68%	-	-
2010
12/30	239	291	239	290	+20.33%	7,099,000	-	-7.94%	-	-
11/30	245	252	227	241	-1.63%	6,444,000	-	-24.45%	-	-
10/29	256	258	233	245	-3.54%	3,441,000	-	-24.62%	-	-
09/30	245	264	245	254	+3.67%	3,373,000	-	-23.03%	-	-
08/31	272	277	243	245	-9.59%	5,421,000	-	-27.08%	-	-
07/30	271	294	259	271	-0.73%	10,425,000	-	-20.76%	-	-
06/30	374	378	266	273	-27.78%	40,574,000	-	-21.78%	-	-
05/31	374	388	343	378	+1.07%	5,047,000	-	+7.08%	-	-
04/30	343	390	331	374	+9.04%	3,845,000	-	+5.95%	-	-
03/31	308	348	306	343	+11.36%	2,252,000	384億1222万	-2.83%	13.04	0.71
02/26	339	339	307	308	-8.88%	1,838,000	-	-12.99%	-	-
01/29	324	347	315	338	+4.32%	2,020,000	-	-4.25%	-	-
2009
12/30	316	349	316	324	+2.86%	3,213,000	-	-7.69%	-	-
11/30	341	341	309	315	-7.62%	1,329,000	-	-10.26%	-	-
10/30	370	371	329	341	-9.07%	2,187,000	-	-3.13%	-	-
09/30	364	405	348	375	+2.18%	3,227,000	-	+5.93%	-	-
08/31	344	374	330	367	+5.16%	2,555,000	-	+3.67%	-	-
07/31	331	362	326	349	+3.87%	3,154,000	-	-1.41%	-	-
06/30	293	374	274	336	+16.26%	3,593,000	-	-5.62%	-	-
05/29	262	296	262	289	+10.73%	2,235,000	-	-19.5%	-	-
04/30	307	318	253	261	-15.81%	2,951,000	-	-28.3%	-	-
03/31	311	340	271	310	0%	1,787,000	-	-15.99%	-	-
02/27	334	336	292	310	-6.91%	2,106,000	-	-16.89%	-	-
01/30	399	400	333	333	-15.91%	1,416,000	-	-11.9%	-	-
2008
12/30	399	399	345	396	-1.49%	2,093,000	-	+3.94%	-	-
11/28	381	404	352	402	+4.15%	2,578,000	-	+6.07%	-	-
10/31	370	393	298	386	+4.04%	3,255,000	-	+2.39%	-	-
09/30	398	406	341	371	-8.4%	2,338,000	-	-1.33%	-	-
08/29	403	405	350	405	+0.25%	2,241,000	-	+7.71%	-	-
07/31	427	431	377	404	-5.39%	3,323,000	-	+8.02%	-	-
06/30	383	434	378	427	+10.05%	6,244,000	-	+14.78%	-	-
05/30	354	392	341	388	+6.59%	3,441,000	-	+5.15%	-	-
04/30	386	399	338	364	-5.45%	6,201,000	-	-1.62%	-	-
03/31	360	394	312	385	+8.45%	7,285,000	-	+3.49%	-	-
02/29	298	360	298	355	+25.44%	6,394,000	-	-4.83%	-	-
01/31	291	292	235	283	-4.39%	4,992,000	-	-24.73%	-	-
2007
12/28	326	330	294	296	-9.2%	2,646,000	-	-22.72%	-	-
11/30	354	358	282	326	-7.65%	2,655,000	-	-15.98%	-	-
10/31	380	385	336	353	-7.11%	2,070,000	-	-10.18%	-	-
09/28	369	383	363	380	+2.7%	1,349,000	-	-3.8%	-	-
08/31	376	388	334	370	-1.33%	2,320,000	-	-6.57%	-	-
07/31	402	402	366	375	-6.48%	1,725,000	-	-5.78%	-	-
06/29	398	407	385	401	+1.26%	1,842,000	-	+0.75%	-	-
05/31	415	419	383	396	-4.35%	1,894,000	-	-0.25%	-	-
04/27	397	417	382	414	+3.5%	2,177,000	-	+4.28%	-	-
03/30	421	421	390	400	-3.85%	3,391,000	-	+0.76%	-	-
02/28	415	430	402	416	0%	2,321,000	-	+4.52%	-	-
01/31	406	423	390	416	+2.72%	2,193,000	-	+5.05%	-	-
2006
12/29	359	410	356	405	+12.81%	3,383,000	-	-	-	-
11/30	355	370	335	359	+1.41%	3,454,000	-	-	-	-
10/31	356	363	339	354	-0.84%	2,542,000	-	-	-	-
09/29	364	374	350	357	-2.19%	2,308,000	-	-	-	-
08/31	353	373	340	365	+1.96%	2,015,000	-	-	-	-
07/31	354	362	328	358	+2.29%	2,787,000	-	-	-	-
06/30	364	368	312	350	-3.05%	4,267,000	-	-	-	-
05/31	403	408	358	361	-10.42%	2,919,000	-	-	-	-
04/28	417	425	396	403	-4.05%	2,649,000	-	-	-	-
03/31	405	434	393	420	+2.44%	3,016,000	-	-	-	-
02/28	432	447	391	410	-5.96%	4,261,000	-	-	-	-
01/31	464	470	395	436	-5.01%	5,500,000	-	-	-	-
2005
12/30	430	470	427	459	+7.24%	11,453,000	-	-	-	-
11/30	428	455	403	428	-0.47%	7,466,000	-	-	-	-
10/31	404	435	386	430	+6.17%	2,751,000	-	-	-	-
09/30	406	415	385	405	-0.25%	4,795,000	-	-	-	-
08/31	419	420	387	406	-2.87%	4,183,000	-	-	-	-
07/29	389	422	387	418	+6.91%	1,818,000	-	-	-	-
06/30	374	400	370	391	+3.71%	3,220,000	-	-	-	-
05/31	398	403	354	377	-2.84%	1,589,000	-	-	-	-
04/28	406	425	365	388	-7.4%	1,235,000	-	-	-	-
03/31	411	445	401	419	+2.2%	1,988,000	-	-	-	-
02/28	381	418	379	410	+6.22%	1,436,000	-	-	-	-
01/31	393	393	376	386	0%	1,049,000	-	-	-	-

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
2007年 3月期	430 2/26	312 6/9	531,000 6/9	-	-	+9.62% 12/21	-14.86% 6/8
2008年 3月期	419 5/1	235 1/16	1,024,000 3/17	-	-	+18.95% 2/8	-17.03% 1/16
2009年 3月期	434 6/26	271 3/13	1,314,000 4/10	-	-	+13.32% 11/5	-18.52% 10/10
2010年 3月期	405 9/10	253 4/27	428,000 4/27	-	-	+14.61% 6/25	-9.6% 10/13
2011年 3月期	390 4/27	190 3/15	7,813,000 6/23	436億7571万	212億7791万	+10.54% 12/22	-21.23% 6/15
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	+10.6% 5/19	-6.72% 8/9
2013年 3月期	520 3/25	299 10/10	1,164,000 3/5	582億3428万	334億8471万	+16.04% 1/10	-7% 10/9
2014年 3月期	579 5/8	433 3/27	1,746,000 3/28	648億4163万	558億5244万	+10.98% 5/8	-11.4% 6/13
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	+14.43% 1/28	-8.38% 8/7
2016年 3月期	948 8/6	657 3/1	1,372,000 4/2	1345億4719万	951億5644万	+15.63% 8/6	-10.24% 1/21
2017年 3月期	849 1/6	581 6/28	1,499,000 1/31	1229億6472万	841億4900万	+9.33% 9/23	-8.2% 1/31
2018年 3月期	848 12/11	645 5/22	2,097,200 5/23	1296億2690万	985億9593万	+7.82% 3/22	-12.44% 2/14
2019年 3月期	964 3/12	775 12/25	1,506,400 8/13	1473億5889万	1184億6798万	+8.78% 5/10	-8.29% 7/10
2020年 3月期	959 12/24	707 3/13	1,318,400 3/23	1465億9458万	1080億7337万	+9.4% 3/27	-11.47% 3/9
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	+11.3% 8/25	-4.75% 6/15
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	+5.8% 6/25	-9.22% 4/11
2023年 3月期	1,032 11/24	824 6/17	876,600 5/31	1620億9675万	1294億2608万	+4.78% 7/5	-4.66% 12/21
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	+8.15% 1/5	-5.84% 2/21
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	+10.17% 4/25	-7.85% 4/7
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	+12.19% 6/5	-12.71% 11/14
最新	2,121 2026/7/16		523,800	3726億4370万		+21.9% 1,740

年間値上がり率

1991/12/26 vs 1990/12/28: -2%（0.98倍）
1992/12/30 vs 1991/12/26: -8%（0.92倍）
1993/12/15 vs 1992/12/30: -3%（0.97倍）
1994/12/30 vs 1993/12/15: -4%（0.96倍）
1995/12/28 vs 1994/12/30: 0%（1倍）
1996/12/25 vs 1995/12/28: -26%（0.74倍）
1997/12/30 vs 1996/12/25: -60%（0.4倍）
1998/12/30 vs 1997/12/30: 24%（1.24倍）
1999/12/30 vs 1998/12/30: 0%（1倍）
2000/12/29 vs 1999/12/30: -14%（0.86倍）
2001/12/28 vs 2000/12/29: 23%（1.23倍）
2002/12/30 vs 2001/12/28: -5%（0.95倍）
2003/12/30 vs 2002/12/30: 26%（1.26倍）
2004/12/30 vs 2003/12/30: 32%（1.32倍）
2005/12/30 vs 2004/12/30: 16%（1.16倍）
2006/12/29 vs 2005/12/30: -12%（0.88倍）
2007/12/28 vs 2006/12/29: -27%（0.73倍）
2008/12/30 vs 2007/12/28: 34%（1.34倍）
2009/12/30 vs 2008/12/30: -18%（0.82倍）
2010/12/30 vs 2009/12/30: -10%（0.9倍）
2011/12/30 vs 2010/12/30: 6%（1.06倍）
2012/12/28 vs 2011/12/30: 24%（1.24倍）
2013/12/30 vs 2012/12/28: 44%（1.44倍）
2014/12/30 vs 2013/12/30: 11%（1.11倍）
2015/12/30 vs 2014/12/30: 35%（1.35倍）
2016/12/30 vs 2015/12/30: -4%（0.96倍）
2017/12/29 vs 2016/12/30: 3%（1.03倍）
2018/12/28 vs 2017/12/29: 2%（1.02倍）
2019/12/30 vs 2018/12/28: 12%（1.12倍）
2020/12/30 vs 2019/12/30: 8%（1.08倍）
2021/12/30 vs 2020/12/30: -8%（0.92倍）
2022/12/30 vs 2021/12/30: 4%（1.04倍）
2023/12/29 vs 2022/12/30: 18%（1.18倍）
2024/12/30 vs 2023/12/29: 30%（1.3倍）
2025/12/30 vs 2024/12/30: 31%（1.31倍）
2026/07/16 vs 2025/12/30: 9%（1.09倍）
過去安値 154円（1998/10/30）: 1277%（13.77倍）
2,121円（7/16）

センコーグループ HD（9069）の株価チャート

2005/01/31～2026/07/16

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