セレスポ（9625）の株価チャート
株価
6/1
- 前日 (5/29)
- 1,080
- 始値
- 1,080
- 高値
- 1,080
- 安値
- 1,075
- 終値 -0.37%
- 1,076
- 出来高 +200%
- 4,500
乖離率
- 株価（5日）
移動平均値 - -0.19%
1,078 - 株価（25日）
移動平均値 - -0.74%
1,084 - 出来高（5日）
移動平均値 - +93.97%
2,320
2025/12/29～2026/06/01
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 | ||||||||||
| 06/01 | 1,080 | 1,080 | 1,075 | 1,076 | -0.37% | 4,500 | 61億3696万 | -0.74% | 8.67 | 0.6 |
| 05/29 | 1,080 | 1,084 | 1,080 | 1,080 | 0% | 1,500 | 61億5978万 | -0.46% | 8.71 | 0.61 |
| 05/28 | 1,080 | 1,080 | 1,079 | 1,080 | 0% | 1,900 | 61億5978万 | -0.46% | 8.71 | 0.61 |
| 05/27 | 1,072 | 1,080 | 1,072 | 1,080 | +0.56% | 2,700 | 61億5978万 | -0.46% | 8.71 | 0.61 |
| 05/26 | 1,074 | 1,075 | 1,074 | 1,074 | -0.09% | 1,000 | 61億2555万 | -1.1% | 8.66 | 0.6 |
| 05/25 | 1,081 | 1,082 | 1,073 | 1,075 | -0.28% | 3,300 | 61億3126万 | -1.01% | 8.67 | 0.6 |
| 05/22 | 1,077 | 1,084 | 1,077 | 1,078 | +0.19% | 800 | 61億4837万 | -0.83% | 8.69 | 0.6 |
| 05/21 | 1,077 | 1,079 | 1,076 | 1,076 | +0.19% | 500 | 61億3696万 | -1.01% | 8.67 | 0.6 |
| 05/20 | 1,082 | 1,082 | 1,069 | 1,074 | -0.56% | 16,700 | 61億2555万 | -1.29% | 8.66 | 0.6 |
| 05/19 | 1,090 | 1,090 | 1,078 | 1,080 | -0.28% | 31,400 | 61億5978万 | -0.83% | 8.71 | 0.61 |
| 05/18 | 1,086 | 1,086 | 1,078 | 1,083 | -0.37% | 4,800 | 61億7689万 | -0.55% | 8.73 | 0.61 |
| 05/15 | 1,085 | 1,091 | 1,072 | 1,087 | +0.09% | 87,300 | 61億9970万 | -0.18% | 8.76 | 0.61 |
| 05/14 | 1,081 | 1,093 | 1,081 | 1,086 | -0.18% | 2,000 | 61億9400万 | -0.28% | 8.75 | 0.61 |
| 05/13 | 1,077 | 1,089 | 1,077 | 1,088 | -0.37% | 3,300 | 62億540万 | -0.09% | 8.77 | 0.61 |
| 05/12 | 1,098 | 1,105 | 1,086 | 1,092 | -0.46% | 5,200 | 62億2822万 | +0.28% | 8.8 | 0.61 |
| 05/11 | 1,095 | 1,097 | 1,081 | 1,097 | +0.27% | 3,500 | 62億5673万 | +0.73% | 8.84 | 0.62 |
| 05/08 | 1,090 | 1,096 | 1,085 | 1,094 | -0.09% | 11,600 | 62億3962万 | +0.55% | 8.82 | 0.61 |
| 05/07 | 1,090 | 1,110 | 1,090 | 1,095 | +0.55% | 12,400 | 62億4533万 | +0.74% | 8.83 | 0.61 |
| 05/01 | 1,081 | 1,095 | 1,081 | 1,089 | 0% | 2,200 | 62億1111万 | +0.09% | 8.78 | 0.61 |
| 04/30 | 1,079 | 1,089 | 1,079 | 1,089 | +0.09% | 2,300 | 62億1111万 | +0.09% | 8.78 | 0.61 |
| 04/28 | 1,080 | 1,088 | 1,070 | 1,088 | 0% | 2,200 | 62億540万 | 0% | 8.77 | 0.61 |
| 04/27 | 1,085 | 1,088 | 1,080 | 1,088 | +0.28% | 28,200 | 62億540万 | -0.09% | 8.77 | 0.61 |
| 04/24 | 1,089 | 1,089 | 1,082 | 1,085 | +0.18% | 300 | 61億8829万 | -0.28% | 8.75 | 0.61 |
| 04/23 | 1,087 | 1,087 | 1,083 | 1,083 | -0.37% | 300 | 61億7689万 | -0.55% | 8.73 | 0.61 |
| 04/22 | 1,088 | 1,089 | 1,086 | 1,087 | -0.18% | 1,700 | 61億9970万 | -0.28% | 8.76 | 0.61 |
| 04/21 | 1,084 | 1,090 | 1,084 | 1,089 | +0.28% | 3,000 | 62億1111万 | -0.18% | 8.78 | 0.61 |
| 04/20 | 1,090 | 1,090 | 1,081 | 1,086 | -0.37% | 800 | 61億9400万 | -0.46% | 8.75 | 0.61 |
| 04/17 | 1,084 | 1,090 | 1,084 | 1,090 | +0.28% | 500 | 62億1681万 | -0.18% | 8.79 | 0.61 |
| 04/16 | 1,085 | 1,090 | 1,081 | 1,087 | -0.09% | 1,700 | 61億9970万 | -0.46% | 8.76 | 0.61 |
| 04/15 | 1,096 | 1,096 | 1,087 | 1,088 | -0.64% | 1,800 | 62億540万 | -0.46% | 8.77 | 0.61 |
| 04/14 | 1,085 | 1,095 | 1,085 | 1,095 | +0.64% | 1,400 | 62億4533万 | +0.18% | 8.83 | 0.61 |
| 04/13 | 1,085 | 1,088 | 1,076 | 1,088 | 0% | 3,000 | 62億540万 | -0.46% | 8.77 | 0.61 |
| 04/10 | 1,100 | 1,100 | 1,088 | 1,088 | -0.37% | 1,300 | 62億540万 | -0.55% | 8.77 | 0.61 |
| 04/09 | 1,092 | 1,092 | 1,092 | 1,092 | +0.09% | 800 | 62億2822万 | -0.27% | 8.8 | 0.61 |
| 04/08 | 1,098 | 1,098 | 1,077 | 1,091 | +0.46% | 6,800 | 62億2251万 | -0.46% | 8.8 | 0.61 |
| 04/07 | 1,080 | 1,086 | 1,080 | 1,086 | +0.37% | 600 | 61億9400万 | -1% | 8.75 | 0.61 |
| 04/06 | 1,083 | 1,083 | 1,074 | 1,082 | +0.19% | 3,900 | 61億7118万 | -1.55% | 8.72 | 0.61 |
| 04/03 | 1,099 | 1,099 | 1,080 | 1,080 | -1.73% | 700 | 61億5978万 | -1.91% | 8.71 | 0.61 |
| 04/02 | 1,102 | 1,102 | 1,098 | 1,099 | +0.83% | 3,500 | 62億6814万 | -0.36% | 8.86 | 0.62 |
| 04/01 | 1,090 | 1,090 | 1,085 | 1,090 | +0.93% | 1,800 | 62億1681万 | -1.36% | 8.79 | 0.61 |
| 03/31 | 1,056 | 1,083 | 1,056 | 1,080 | +1.03% | 5,400 | 61億5978万 | -2.35% | 7.73 | 0.61 |
| 03/30 | 1,044 | 1,079 | 1,044 | 1,069 | -2.82% | 5,300 | 60億9704万 | -3.43% | 7.65 | 0.6 |
| 03/27 | 1,094 | 1,100 | 1,090 | 1,100 | +0.55% | 2,600 | 62億7385万 | -0.81% | 7.87 | 0.62 |
| 03/26 | 1,100 | 1,100 | 1,093 | 1,094 | -0.91% | 4,300 | 62億3962万 | -1.35% | 7.83 | 0.61 |
| 03/25 | 1,100 | 1,104 | 1,093 | 1,104 | +1.01% | 3,300 | 62億9666万 | -0.54% | 7.9 | 0.62 |
| 03/24 | 1,090 | 1,097 | 1,084 | 1,093 | +1.11% | 8,100 | 62億3392万 | -1.53% | 7.82 | 0.61 |
| 03/23 | 1,092 | 1,093 | 1,081 | 1,081 | -1.37% | 14,500 | 61億6548万 | -2.7% | 7.74 | 0.61 |
| 03/19 | 1,101 | 1,106 | 1,096 | 1,096 | -1.53% | 6,000 | 62億5103万 | -1.44% | 7.84 | 0.61 |
| 03/18 | 1,110 | 1,113 | 1,102 | 1,113 | +0.45% | 2,500 | 63億4799万 | 0% | 7.97 | 0.62 |
| 03/17 | 1,107 | 1,108 | 1,098 | 1,108 | +0.73% | 5,600 | 63億1947万 | -0.45% | 7.93 | 0.62 |
| 03/16 | 1,101 | 1,103 | 1,099 | 1,100 | -0.09% | 4,000 | 62億7385万 | -1.17% | 7.87 | 0.62 |
| 03/13 | 1,100 | 1,101 | 1,099 | 1,101 | 0% | 2,400 | 62億7955万 | -1.08% | 7.88 | 0.62 |
| 03/12 | 1,101 | 1,102 | 1,099 | 1,101 | -0.09% | 4,300 | 62億7955万 | -1.17% | 7.88 | 0.62 |
| 03/11 | 1,102 | 1,110 | 1,102 | 1,102 | 0% | 5,500 | 62億8525万 | -1.08% | 7.89 | 0.62 |
| 03/10 | 1,101 | 1,107 | 1,101 | 1,102 | +1.01% | 8,500 | 62億8525万 | -1.08% | 7.89 | 0.62 |
| 03/09 | 1,081 | 1,091 | 1,075 | 1,091 | -1.62% | 18,500 | 62億2251万 | -2.06% | 7.81 | 0.61 |
| 03/06 | 1,119 | 1,119 | 1,102 | 1,109 | -0.72% | 1,800 | 63億2518万 | -0.54% | 7.94 | 0.62 |
| 03/05 | 1,101 | 1,120 | 1,101 | 1,117 | +1.18% | 8,300 | 63億7080万 | +0.27% | 7.99 | 0.63 |
| 03/04 | 1,118 | 1,118 | 1,097 | 1,104 | -1.78% | 12,100 | 62億9666万 | -0.9% | 7.9 | 0.62 |
| 03/03 | 1,133 | 1,134 | 1,124 | 1,124 | -0.79% | 2,800 | 64億1073万 | +0.9% | 8.04 | 0.63 |
| 03/02 | 1,123 | 1,137 | 1,123 | 1,133 | -0.79% | 3,400 | 64億6206万 | +1.8% | 8.11 | 0.64 |
| 02/27 | 1,129 | 1,147 | 1,128 | 1,142 | +0.97% | 4,700 | 65億1339万 | +2.7% | 8.17 | 0.64 |
| 02/26 | 1,115 | 1,136 | 1,115 | 1,131 | +0.18% | 4,600 | 64億5065万 | +1.8% | 8.09 | 0.63 |
| 02/25 | 1,120 | 1,137 | 1,120 | 1,129 | +0.44% | 10,800 | 64億3925万 | +1.71% | 8.08 | 0.63 |
| 02/24 | 1,123 | 1,124 | 1,115 | 1,124 | +0.81% | 6,400 | 64億1073万 | +1.35% | 8.04 | 0.63 |
| 02/20 | 1,107 | 1,115 | 1,107 | 1,115 | +0.36% | 13,600 | 63億5940万 | +0.63% | 7.98 | 0.63 |
| 02/19 | 1,107 | 1,111 | 1,099 | 1,111 | +0.63% | 8,100 | 63億3658万 | +0.36% | 7.95 | 0.62 |
| 02/18 | 1,110 | 1,116 | 1,104 | 1,104 | -0.09% | 1,500 | 62億9666万 | -0.18% | 7.9 | 0.62 |
| 02/17 | 1,114 | 1,115 | 1,102 | 1,105 | -0.99% | 14,700 | 63億236万 | -0.09% | 7.91 | 0.62 |
| 02/16 | 1,122 | 1,122 | 1,110 | 1,116 | -0.36% | 12,600 | 63億6510万 | +1% | 7.99 | 0.63 |
| 02/13 | 1,126 | 1,135 | 1,114 | 1,120 | +0.9% | 40,100 | 63億8792万 | +1.45% | 8.02 | 0.63 |
| 02/12 | 1,112 | 1,112 | 1,104 | 1,110 | 0% | 1,900 | 63億3088万 | +0.73% | 7.94 | 0.62 |
| 02/10 | 1,113 | 1,113 | 1,100 | 1,110 | -0.27% | 2,500 | 63億3088万 | +0.82% | 7.94 | 0.62 |
| 02/09 | 1,107 | 1,114 | 1,107 | 1,113 | +0.54% | 5,600 | 63億4799万 | +1.18% | 7.97 | 0.62 |
| 02/06 | 1,108 | 1,108 | 1,102 | 1,107 | -0.09% | 2,400 | 63億1377万 | +0.73% | 7.92 | 0.62 |
| 02/05 | 1,113 | 1,114 | 1,098 | 1,108 | -0.54% | 4,700 | 63億1947万 | +1% | 7.93 | 0.62 |
| 02/04 | 1,111 | 1,114 | 1,108 | 1,114 | +0.27% | 4,400 | 63億5369万 | +1.74% | 7.97 | 0.62 |
| 02/03 | 1,110 | 1,111 | 1,107 | 1,111 | +0.18% | 3,400 | 63億3658万 | +1.65% | 7.95 | 0.62 |
| 02/02 | 1,108 | 1,109 | 1,106 | 1,109 | +0.36% | 2,200 | 63億2518万 | +1.65% | 7.94 | 0.62 |
| 01/30 | 1,100 | 1,105 | 1,099 | 1,105 | +0.64% | 2,900 | 63億236万 | +1.47% | 7.91 | 0.62 |
| 01/29 | 1,102 | 1,102 | 1,096 | 1,098 | -0.36% | 3,900 | 62億6244万 | +0.92% | 7.86 | 0.62 |
| 01/28 | 1,103 | 1,111 | 1,100 | 1,102 | -0.54% | 9,300 | 62億8525万 | +1.38% | 7.89 | 0.62 |
| 01/27 | 1,102 | 1,116 | 1,102 | 1,108 | +0.54% | 3,200 | 63億1947万 | +2.12% | 7.93 | 0.62 |
| 01/26 | 1,100 | 1,102 | 1,095 | 1,102 | 0% | 8,600 | 62億8525万 | +1.75% | 7.89 | 0.62 |
| 01/23 | 1,111 | 1,111 | 1,102 | 1,102 | -0.81% | 3,600 | 62億8525万 | +1.85% | 7.89 | 0.62 |
| 01/22 | 1,105 | 1,111 | 1,105 | 1,111 | +0.63% | 3,300 | 63億3658万 | +2.87% | 7.95 | 0.62 |
| 01/21 | 1,099 | 1,111 | 1,092 | 1,104 | -0.09% | 10,200 | 62億9666万 | +2.41% | 7.9 | 0.62 |
| 01/20 | 1,103 | 1,123 | 1,103 | 1,105 | +0.27% | 13,700 | 63億236万 | +2.7% | 7.91 | 0.62 |
| 01/19 | 1,110 | 1,110 | 1,099 | 1,102 | -0.36% | 5,600 | 62億8525万 | +2.61% | 7.89 | 0.62 |
| 01/16 | 1,100 | 1,109 | 1,097 | 1,106 | +0.91% | 8,200 | 63億807万 | +3.17% | 7.91 | 0.62 |
| 01/15 | 1,082 | 1,100 | 1,081 | 1,096 | +0.46% | 13,200 | 62億5103万 | +2.43% | 7.84 | 0.61 |
| 01/14 | 1,100 | 1,100 | 1,081 | 1,091 | +0.18% | 4,600 | 62億2251万 | +2.06% | 7.81 | 0.61 |
| 01/13 | 1,096 | 1,100 | 1,080 | 1,089 | +0.28% | 11,900 | 62億1111万 | +2.06% | 7.79 | 0.61 |
| 01/09 | 1,086 | 1,092 | 1,079 | 1,086 | +0.18% | 2,300 | 61億9400万 | +1.88% | 7.77 | 0.61 |
| 01/08 | 1,083 | 1,089 | 1,079 | 1,084 | -0.28% | 8,800 | 61億8259万 | +1.78% | 7.76 | 0.61 |
| 01/07 | 1,088 | 1,095 | 1,084 | 1,087 | 0% | 6,100 | 61億9970万 | +2.16% | 7.78 | 0.61 |
| 01/06 | 1,078 | 1,088 | 1,078 | 1,087 | +0.83% | 5,100 | 61億9970万 | +2.35% | 7.78 | 0.61 |
| 01/05 | 1,072 | 1,086 | 1,072 | 1,078 | +0.65% | 5,700 | 61億4837万 | +1.7% | 7.71 | 0.6 |
| 2025 | ||||||||||
| 12/30 | 1,070 | 1,074 | 1,066 | 1,071 | +0.47% | 10,400 | 61億844万 | +1.23% | 7.66 | 0.58 |
| 12/29 | 1,070 | 1,070 | 1,063 | 1,066 | +0.66% | 4,800 | 60億7993万 | +0.85% | 7.63 | 0.58 |
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 | 443 5/12 | 252 11/22 | 662,000 5/12 | - | - | +10.34% 8/9 | -23.38% 6/9 |
| 2008年 3月期 | 316 7/17 | 175 3/13 1/17 | 86,000 8/13 | - | - | +7.87% 4/15 | -22.08% 1/17 |
| 2009年 3月期 | 205 4/15 | 95 10/10 | 18,000 10/10 | - | - | +14.62% 5/15 | -30.37% 10/10 |
| 2010年 3月期 | 165 8/27 | 106 5/8 5/7 | 54,000 9/30 | - | - | +27.21% 6/15 | -13.97% 12/10 |
| 2011年 3月期 | 183 6/21 | 106 3/14 | 38,000 5/14 | 10億4374万 | 6億457万 | +14.39% 6/21 | -16.59% 3/17 |
| 2012年 3月期 | 179 3/9 | 101 9/26 9/22 他2件 | 88,000 4/18 | 10億2092万 | 5億7605万 | +20.41% 2/17 | -14.68% 4/9 |
| 2013年 3月期 | 218 3/11 | 121 6/12 6/1 | 157,000 3/11 | 12億4336万 | 6億9012万 | +36.52% 4/22 | -14.03% 5/23 |
| 2014年 3月期 | 427 9/10 | 190 4/10 | 174,000 9/10 | 24億3539万 | 10億8366万 | +31.56% 9/10 | -17.64% 6/7 |
| 2015年 3月期 | 470 3/13 | 270 4/11 4/1 | 357,000 2/12 | 26億8064万 | 15億3994万 | +16.16% 11/19 | -7.48% 8/26 |
| 2016年 3月期 | 485 6/24 | 298 2/12 | 81,000 2/4 | 27億6619万 | 16億9964万 | +14.24% 5/9 | -14.73% 8/24 |
| 2017年 3月期 | 1,048 2,096 3/8 | 295 4/13 4/12 他3件 | 172,000 8/29 | 59億7726万 | 16億8253万 | +32.2% 8/29 | -11.66% 4/6 |
| 2018年 3月期 | 946 1,892 4/3 | 628 1,256 2/6 | 86,400 43,200 2/27 | 53億9551万 | 35億8179万 | +19.24% 4/5 | -11.82% 8/14 |
| 2019年 3月期 | 985 1,969 4/6 | 610 1,220 12/25 | 132,600 66,300 5/31 | 56億1509万 | 34億7913万 | +11.85% 5/31 | -9.14% 12/25 |
| 2020年 3月期 | 2,250 4,500 1/17 | 552 1,103 3/19 | 1,439,800 719,900 11/13 | 128億3287万 | 31億4548万 | +59.14% 11/28 | -44.93% 3/13 |
| 2021年 3月期 | 1,097 5/27 | 512 4/6 | 2,449,200 9/8 | 62億5673万 | 29億2019万 | +36.02% 5/11 | -18.04% 7/31 |
| 2022年 3月期 | 1,930 3/18 | 622 5/13 | 2,389,800 11/17 | 110億775万 | 35億4757万 | +63.7% 3/17 | -15.79% 12/20 |
| 2023年 3月期 | 1,688 4/6 | 808 12/28 | 1,330,100 4/6 | 96億2750万 | 46億842万 | +16.23% 7/21 | -30.86% 5/17 |
| 2024年 3月期 | 959 7/21 7/20 | 807 12/25 | 64,700 6/21 | 54億6965万 | 46億272万 | +7.06% 7/20 | -5.86% 5/30 |
| 2025年 3月期 | 1,185 3/24 | 809 8/5 | 84,800 2/13 | 67億5864万 | 46億1413万 | +14.47% 2/19 | -18.09% 8/5 |
| 2026年 3月期 | 1,161 7/16 | 949 4/7 | 359,900 5/15 | 66億2176万 | 54億1262万 | +7.28% 5/13 | -7.18% 11/20 |
| 最新 | 1,076 2026/6/1 | 4,500 | 61億3696万 | -0.74% 1,084 | |||
年間値上がり率
- 1995/12/29 vs 1994/12/30
- -61%（0.39倍）
- 1996/12/30 vs 1995/12/29
- 21%（1.21倍）
- 1997/12/25 vs 1996/12/30
- -67%（0.33倍）
- 1998/12/30 vs 1997/12/25
- -40%（0.6倍）
- 1999/12/29 vs 1998/12/30
- 11%（1.11倍）
- 2000/12/29 vs 1999/12/29
- -27%（0.73倍）
- 2001/12/26 vs 2000/12/29
- -24%（0.76倍）
- 2002/12/30 vs 2001/12/26
- -2%（0.98倍）
- 2003/12/30 vs 2002/12/30
- 55%（1.55倍）
- 2004/12/30 vs 2003/12/30
- 149%（2.49倍）
- 2005/12/30 vs 2004/12/30
- -4%（0.96倍）
- 2006/12/29 vs 2005/12/30
- -29%（0.71倍）
- 2007/12/27 vs 2006/12/29
- -21%（0.79倍）
- 2008/12/29 vs 2007/12/27
- -51%（0.49倍）
- 2009/12/29 vs 2008/12/29
- 18%（1.18倍）
- 2010/12/30 vs 2009/12/29
- 0%（1倍）
- 2011/12/27 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/27
- 26%（1.26倍）
- 2013/12/30 vs 2012/12/28
- 100%（2倍）
- 2014/12/30 vs 2013/12/30
- 6%（1.06倍）
- 2015/12/30 vs 2014/12/30
- 7%（1.07倍）
- 2016/12/30 vs 2015/12/30
- 104%（2.04倍）
- 2017/12/29 vs 2016/12/30
- -7%（0.93倍）
- 2018/12/28 vs 2017/12/29
- 4%（1.04倍）
- 2019/12/30 vs 2018/12/28
- 152%（2.52倍）
- 2020/12/30 vs 2019/12/30
- -60%（0.4倍）
- 2021/12/30 vs 2020/12/30
- 44%（1.44倍）
- 2022/12/30 vs 2021/12/30
- -18%（0.82倍）
- 2023/12/29 vs 2022/12/30
- -1%（0.99倍）
- 2024/12/30 vs 2023/12/29
- 19%（1.19倍）
- 2025/12/30 vs 2024/12/30
- 8%（1.08倍）
- 2026/06/01 vs 2025/12/30
- 0%（1倍）
- 過去安値
85円（2002/05/15） - 1166%（12.66倍）
1,076円（6/1）
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。
