日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
06/26	2,597	2,641	2,592	2,620	+1.28%	303,800	4917億2103万	-1.58%
06/25	2,614	2,629	2,581	2,587	-0.46%	261,400	4855億2759万	-2.74%
06/24	2,610	2,615	2,573	2,599	-0.42%	347,400	4877億7975万	-2.29%
06/23	2,600	2,620	2,584	2,610	+0.54%	291,000	4898億4423万	-1.84%
06/22	2,600	2,618	2,582	2,596	-0.88%	297,400	4872億1671万	-2.37%
06/19	2,623	2,642	2,606	2,619	-1.13%	441,300	4915億3335万	-1.47%
06/18	2,649	2,655	2,631	2,649	-0.34%	312,600	4971億6374万	-0.23%
06/17	2,675	2,675	2,622	2,658	-0.52%	289,300	4988億5286万	+0.42%
06/16	2,685	2,695	2,649	2,672	+0.04%	303,500	5014億8038万	+1.29%
06/15	2,712	2,717	2,667	2,671	-1.4%	235,200	5012億9270万	+1.64%
06/12	2,747	2,750	2,701	2,709	-0.66%	409,300	5084億2453万	+3.48%
06/11	2,763	2,771	2,726	2,727	-1.3%	334,400	5118億276万	+4.56%
06/10	2,761	2,774	2,738	2,763	+0.4%	341,700	5185億5924万	+6.47%
06/09	2,733	2,769	2,715	2,752	+1.44%	618,700	5164億9476万	+6.67%
06/08	2,700	2,733	2,689	2,713	+1.01%	523,700	5091億7525万	+5.73%
06/05	2,691	2,710	2,657	2,686	0%	418,200	5041億789万	+5.13%
06/04	2,678	2,689	2,653	2,686	+1.09%	473,000	5041億789万	+5.58%
06/03	2,630	2,669	2,610	2,657	+0.91%	439,000	4986億6518万	+4.85%
06/02	2,678	2,680	2,626	2,633	-2.05%	410,300	4941億6086万	+4.28%
06/01	2,709	2,730	2,662	2,688	-1.32%	553,600	5044億8325万	+6.75%
05/29	2,750	2,758	2,719	2,724	+0.85%	1,093,900	5112億3972万	+8.61%
05/28	2,680	2,714	2,659	2,701	+1.58%	453,100	5069億2309万	+8.08%
05/27	2,640	2,674	2,614	2,659	+0.72%	699,600	4990億4054万	+6.79%
05/26	2,582	2,640	2,571	2,640	+4.68%	594,300	4954億7462万	+6.37%
05/25	2,555	2,557	2,506	2,522	-1.83%	314,500	4733億2841万	+1.86%
05/22	2,593	2,600	2,521	2,569	-0.96%	364,600	4821億4936万	+3.8%
05/21	2,601	2,615	2,593	2,594	+0.39%	573,200	4868億4135万	+4.94%
05/20	2,600	2,605	2,559	2,584	-0.42%	390,700	4849億6455万	+4.66%
05/19	2,569	2,597	2,552	2,595	+1.05%	432,500	4870億2903万	+5.23%
05/18	2,543	2,581	2,536	2,568	+0.82%	478,600	4819億6168万	+4.22%
05/15	2,413	2,568	2,413	2,547	+3.41%	745,700	4780億2040万	+3.49%
05/14	15:30 譲渡制限付株式報酬制度の改定等に関するお知らせ
05/14	15:30 剰余金の配当に関するお知らせ
05/14	15:30 2026年3月期決算説明会資料
05/14	15:30 2026年3月期決算短信〔日本基準〕(連結)
05/14	2,421	2,463	2,410	2,463	+1.9%	294,200	4622億5530万	+0.16%
05/13	2,415	2,434	2,409	2,417	-0.21%	284,800	4536億2203万	-1.75%
05/12	2,436	2,454	2,414	2,422	-0.7%	281,400	4545億6043万	-1.62%
05/11	2,445	2,452	2,429	2,439	-0.16%	371,000	4577億5099万	-1.01%
05/08	2,407	2,449	2,397	2,443	+1.5%	422,100	4585億170万	-0.81%
05/07	2,411	2,423	2,392	2,407	+0.63%	332,300	4517億4523万	-2.27%
05/01	2,395	2,395	2,370	2,392	-0.29%	301,600	4489億3004万	-3.08%
04/30	2,400	2,412	2,374	2,399	-1.19%	443,600	4502億4379万	-3.03%
04/28	2,434	2,434	2,410	2,428	+0.37%	273,000	4556億8651万	-2.02%
04/27	2,421	2,447	2,415	2,419	-1.35%	208,500	4539億9739万	-2.46%
04/24	2,432	2,452	2,431	2,452	+0.82%	305,300	4601億9082万	-1.13%
04/23	2,420	2,438	2,405	2,432	-0.33%	325,300	4564億3723万	-1.98%
04/22	2,457	2,457	2,428	2,440	-0.61%	259,900	4579億3867万	-1.81%
04/21	2,486	2,486	2,445	2,455	-1.13%	351,400	4607億5386万	-1.29%
04/20	2,483	2,489	2,465	2,483	+0.28%	313,400	4660億890万	-0.24%
04/17	2,489	2,490	2,470	2,476	+0.08%	284,400	4646億9514万	-0.52%
04/16	2,485	2,496	2,468	2,474	-0.44%	318,500	4643億1978万	-0.68%
04/15	2,500	2,513	2,481	2,485	-0.12%	364,500	4663億8426万	-0.44%
04/14	2,485	2,502	2,482	2,488	-0.48%	218,900	4669億4730万	-0.44%
04/13	2,507	2,515	2,489	2,500	-0.28%	367,600	4691億9945万	-0.12%
04/10	2,520	2,532	2,496	2,507	-0.32%	346,800	4705億1321万	0%
04/09	2,540	2,555	2,512	2,515	-0.87%	326,700	4720億1465万	+0.12%
04/08	2,551	2,551	2,525	2,537	+1.32%	476,500	4761億4360万	+0.87%
04/07	2,501	2,521	2,487	2,504	+0.68%	249,100	4699億5017万	-0.56%
04/06	2,490	2,501	2,476	2,487	-0.2%	280,400	4667億5962万	-1.47%
04/03	2,480	2,497	2,471	2,492	+0.32%	286,600	4676億9801万	-1.58%
04/02	2,467	2,493	2,466	2,484	+0.98%	370,200	4661億9658万	-2.13%
04/01	2,417	2,460	2,414	2,460	+1.36%	466,700	4616億9226万	-3.3%
03/31	2,436	2,440	2,403	2,427	-0.25%	418,100	4554億9883万	-4.82%
03/30	2,423	2,437	2,390	2,433	-3.83%	592,600	4566億2491万	-4.89%
03/27	2,552	2,552	2,517	2,530	-0.35%	645,400	4748億2985万	-1.33%
03/26	2,518	2,547	2,517	2,539	+1.28%	534,000	4765億1896万	-1.05%
03/25	2,505	2,509	2,495	2,507	+1.33%	429,700	4705億1321万	-2.34%
03/24	2,466	2,486	2,459	2,474	+1.81%	503,300	4643億1978万	-3.7%
03/23	2,448	2,454	2,413	2,430	-1.06%	571,000	4560億6187万	-5.48%
03/19	2,536	2,540	2,453	2,456	-3.19%	489,800	4609億4154万	-4.62%
03/18	2,507	2,537	2,507	2,537	+1.2%	394,200	4761億4360万	-1.48%
03/17	2,494	2,524	2,490	2,507	+0.97%	350,900	4705億1321万	-2.53%
03/16	2,503	2,509	2,480	2,483	-0.44%	363,800	4660億890万	-3.39%
03/13	2,502	2,530	2,490	2,494	-1.19%	579,200	4680億7337万	-2.92%
03/12	2,579	2,585	2,507	2,524	-2.59%	504,100	4737億377万	-1.68%
03/11	2,600	2,612	2,583	2,591	+0.58%	496,400	4862億7831万	+1.09%
03/10	2,614	2,614	2,574	2,576	-0.23%	582,500	4834億6312万	+0.78%
03/09	2,558	2,590	2,537	2,582	-1%	706,200	4845億8919万	+1.29%
03/06	2,593	2,613	2,570	2,608	-0.34%	514,200	4894億6887万	+2.6%
03/05	2,610	2,637	2,601	2,617	+1.12%	814,300	4911億5799万	+3.32%
03/04	2,588	2,600	2,562	2,588	-1.52%	885,800	4857億1527万	+2.5%
03/03	2,648	2,651	2,620	2,628	-1.09%	1,040,200	4932億2246万	+4.33%
03/02	2,623	2,658	2,617	2,657	-0.34%	679,200	4986億6518万	+5.77%
02/27	2,638	2,666	2,626	2,666	+0.91%	694,800	5003億5430万	+6.51%
02/26	2,638	2,653	2,624	2,642	+0.15%	565,400	4958億4998万	+5.98%
02/25	2,642	2,653	2,598	2,638	+0.5%	732,300	4950億9926万	+6.2%
02/24	2,612	2,663	2,607	2,625	+0.69%	578,500	4926億5943万	+6.06%
02/20	2,598	2,616	2,576	2,607	+0.15%	755,800	4892億8119万	+5.72%
02/19	2,560	2,603	2,541	2,603	+1.32%	571,800	4885億3047万	+5.86%
02/18	2,590	2,599	2,559	2,569	-0.31%	348,200	4821億4936万	+4.81%
02/17	2,552	2,586	2,551	2,577	+1.06%	594,100	4836億5080万	+5.4%
02/16	2,519	2,550	2,507	2,550	+1.19%	743,000	4785億8344万	+4.59%
02/13	2,515	2,530	2,494	2,520	0%	646,100	4729億5305万	+3.62%
02/12	2,445	2,531	2,422	2,520	+2.36%	1,204,200	4729億5305万	+3.83%
02/10	15:30 2026年3月期第3四半期決算説明会資料
02/10	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/10	2,476	2,496	2,462	2,462	-0.04%	761,000	4620億6762万	+1.65%
02/09	2,500	2,500	2,458	2,463	-0.36%	528,400	4622億5530万	+1.82%
02/06	2,470	2,472	2,451	2,472	+0.98%	398,200	4639億4442万	+2.36%
02/05	2,480	2,483	2,448	2,448	+0.16%	344,400	4594億4010万	+1.58%
02/04	2,431	2,451	2,425	2,444	+0.58%	300,700	4586億8938万	+1.58%
02/03	2,405	2,443	2,399	2,430	+1.04%	420,600	4560億6187万	+1.12%
02/02	2,418	2,422	2,393	2,405	-0.12%	343,900	4513億6987万	+0.25%
01/30	2,405	2,412	2,391	2,408	+0.71%	254,900	4519億3291万	+0.46%
01/29	2,380	2,397	2,370	2,391	-0.13%	219,200	4487億4236万	-0.13%

セイノー HD（9076）のIR情報・決算資料

2026/01/29～2026/06/26

IR情報＆株価推移

開示資料

決算

株式

チャート