- 9625
- 2026/10/01
- 時価
- 52億円
- PER 予
- 7.39倍
- 2010年以降
- 赤字-568.97倍
（2010-2026年） - PBR
- 0.53倍
- 2010年以降
- 0.16-2.14倍
（2010-2026年） - 配当 予
- 5.45%
- ROE 予
- 7.17%
- ROA 予
- 5.78%
- 資料
- Link
- CSV,JSON
セレスポ（9625）の株価チャート
株価
10/1
- 前日 (9/30)
- 924
- 始値
- 924
- 高値
- 930
- 安値
- 915
- 終値 -0.76%
- 917
- 出来高 +999.99%
- 5,300
乖離率
- 株価（5日）
移動平均値 - -1.19%
928 - 株価（25日）
移動平均値 - -2.55%
941 - 出来高（5日）
移動平均値 - +42.47%
3,720
2026/05/08～2026/10/01
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 | ||||||||||
| 10/01 | 924 | 930 | 915 | 917 | -0.76% | 5,300 | - | -2.55% | - | - |
| 09/30 | 924 | 924 | 924 | 924 | -1.39% | 200 | - | -2.01% | - | - |
| 09/29 | 918 | 942 | 918 | 937 | +0.43% | 3,100 | - | -0.74% | - | - |
| 09/28 | 934 | 941 | 933 | 933 | +0.54% | 4,400 | - | -1.17% | - | - |
| 09/25 | 930 | 936 | 924 | 928 | -0.22% | 5,600 | - | -1.69% | - | - |
| 09/24 | 922 | 940 | 922 | 930 | +0.32% | 4,400 | - | -1.59% | - | - |
| 09/18 | 926 | 933 | 926 | 927 | +0.11% | 600 | - | -1.9% | - | - |
| 09/17 | 938 | 939 | 920 | 926 | -1.28% | 2,200 | - | -2.01% | - | - |
| 09/16 | 939 | 939 | 932 | 938 | 0% | 1,500 | - | -0.85% | - | - |
| 09/15 | 933 | 939 | 923 | 938 | +1.74% | 4,100 | - | -0.74% | - | - |
| 09/14 | 930 | 933 | 919 | 922 | +0.22% | 3,600 | - | -2.23% | - | - |
| 09/11 | 933 | 933 | 920 | 920 | -1.39% | 3,800 | - | -2.34% | - | - |
| 09/10 | 942 | 947 | 933 | 933 | -1.37% | 2,000 | - | -0.85% | - | - |
| 09/09 | 952 | 952 | 943 | 946 | -0.32% | 2,600 | - | +0.85% | - | - |
| 09/08 | 950 | 950 | 947 | 949 | -0.11% | 3,300 | - | +1.61% | - | - |
| 09/07 | 947 | 959 | 946 | 950 | -0.31% | 2,700 | - | +1.06% | - | - |
| 09/04 | 954 | 954 | 946 | 953 | -0.1% | 2,600 | - | +0.85% | - | - |
| 09/03 | 950 | 956 | 947 | 954 | +0.42% | 4,500 | - | +0.42% | - | - |
| 09/02 | 957 | 958 | 943 | 950 | -1.04% | 4,100 | - | -0.52% | - | - |
| 09/01 | 955 | 960 | 955 | 960 | -0.21% | 800 | - | 0% | - | - |
| 08/31 | 948 | 962 | 945 | 962 | +1.8% | 8,100 | - | -0.31% | - | - |
| 08/28 | 945 | 969 | 945 | 945 | +0.21% | 4,400 | - | -2.58% | - | - |
| 08/27 | 992 | 992 | 943 | 943 | -4.65% | 69,300 | - | -3.28% | - | - |
| 08/26 | 962 | 989 | 962 | 989 | +2.81% | 6,900 | - | +0.82% | - | - |
| 08/25 | 959 | 968 | 959 | 962 | +0.31% | 1,900 | - | -2.34% | - | - |
| 08/24 | 949 | 964 | 947 | 959 | +1.37% | 6,900 | - | -3.13% | - | - |
| 08/21 | 945 | 946 | 934 | 946 | +0.32% | 6,700 | - | -4.92% | - | - |
| 08/20 | 942 | 946 | 935 | 943 | +0.43% | 4,200 | - | -5.79% | - | - |
| 08/19 | 939 | 947 | 925 | 939 | 0% | 12,500 | - | -6.66% | - | - |
| 08/18 | 932 | 939 | 932 | 939 | 0% | 4,000 | - | -7.21% | - | - |
| 08/17 | 930 | 939 | 925 | 939 | +0.86% | 19,100 | - | -7.76% | - | - |
| 08/14 | 914 | 934 | 914 | 931 | +0.22% | 12,600 | - | -8.99% | - | - |
| 08/13 | 927 | 934 | 914 | 929 | +1.86% | 55,800 | - | -9.72% | - | - |
| 08/12 | 903 | 912 | 900 | 912 | +1.33% | 14,200 | - | -11.88% | - | - |
| 08/10 | 917 | 917 | 897 | 900 | +0.22% | 14,100 | - | -13.54% | - | - |
| 08/07 | 887 | 900 | 860 | 898 | +1.24% | 35,700 | - | -14.31% | - | - |
| 08/06 | 884 | 888 | 862 | 887 | +1.14% | 46,500 | - | -15.92% | - | - |
| 08/05 | 850 | 879 | 825 | 877 | +3.79% | 264,400 | - | -17.5% | - | - |
| 08/04 | 1,032 | 1,032 | 845 | 845 | -21.76% | 285,500 | - | -21.1% | - | - |
| 08/03 | 1,078 | 1,083 | 1,078 | 1,080 | 0% | 9,200 | - | 0% | - | - |
| 07/31 | 1,079 | 1,080 | 1,072 | 1,080 | +0.19% | 4,800 | - | 0% | - | - |
| 07/30 | 1,079 | 1,080 | 1,069 | 1,078 | -0.19% | 9,600 | - | -0.09% | - | - |
| 07/29 | 1,079 | 1,080 | 1,070 | 1,080 | 0% | 13,200 | - | +0.09% | - | - |
| 07/28 | 1,083 | 1,085 | 1,065 | 1,080 | -0.28% | 21,900 | - | +0.09% | - | - |
| 07/27 | 1,082 | 1,087 | 1,082 | 1,083 | +0.09% | 1,400 | - | +0.46% | - | - |
| 07/24 | 1,082 | 1,082 | 1,082 | 1,082 | -0.28% | 200 | - | +0.37% | - | - |
| 07/23 | 1,088 | 1,095 | 1,085 | 1,085 | 0% | 62,900 | - | +0.65% | - | - |
| 07/22 | 1,083 | 1,087 | 1,083 | 1,085 | +0.18% | 3,400 | - | +0.74% | - | - |
| 07/21 | 1,089 | 1,089 | 1,075 | 1,083 | +0.28% | 2,600 | - | +0.56% | - | - |
| 07/17 | 1,076 | 1,086 | 1,076 | 1,080 | -1.1% | 900 | - | +0.28% | - | - |
| 07/16 | 1,081 | 1,092 | 1,081 | 1,092 | +0.09% | 1,900 | - | +1.49% | - | - |
| 07/15 | 1,097 | 1,097 | 1,086 | 1,091 | +0.65% | 27,800 | - | +1.39% | - | - |
| 07/14 | 1,082 | 1,084 | 1,082 | 1,084 | +0.18% | 2,700 | - | +0.84% | - | - |
| 07/13 | 1,080 | 1,082 | 1,076 | 1,082 | +0.19% | 9,000 | - | +0.65% | - | - |
| 07/10 | 1,078 | 1,080 | 1,075 | 1,080 | +0.47% | 2,500 | - | +0.56% | - | - |
| 07/09 | 1,078 | 1,078 | 1,074 | 1,075 | -0.28% | 1,800 | - | +0.09% | - | - |
| 07/08 | 1,074 | 1,078 | 1,072 | 1,078 | +0.47% | 5,100 | - | +0.37% | - | - |
| 07/07 | 1,072 | 1,075 | 1,072 | 1,073 | +0.09% | 1,500 | - | -0.09% | - | - |
| 07/06 | 1,075 | 1,075 | 1,071 | 1,072 | -0.28% | 1,900 | - | -0.19% | - | - |
| 07/03 | 1,071 | 1,075 | 1,070 | 1,075 | +0.09% | 1,500 | - | +0.09% | - | - |
| 07/02 | 1,074 | 1,074 | 1,070 | 1,074 | +0.37% | 800 | - | -0.09% | - | - |
| 07/01 | 1,070 | 1,070 | 1,070 | 1,070 | -0.65% | 900 | - | -0.47% | - | - |
| 06/30 | 1,077 | 1,077 | 1,077 | 1,077 | +0.09% | 100 | - | +0.19% | - | - |
| 06/29 | 1,070 | 1,077 | 1,070 | 1,076 | +0.28% | 1,100 | - | +0.09% | - | - |
| 06/26 | 1,073 | 1,073 | 1,073 | 1,073 | 0% | 700 | - | -0.19% | - | - |
| 06/25 | 1,078 | 1,078 | 1,063 | 1,073 | +0.19% | 1,500 | - | -0.19% | - | - |
| 06/24 | 1,074 | 1,078 | 1,068 | 1,071 | -0.28% | 33,800 | - | -0.37% | - | - |
| 06/23 | 1,071 | 1,077 | 1,070 | 1,074 | +0.28% | 1,200 | - | -0.19% | - | - |
| 06/22 | 1,071 | 1,075 | 1,071 | 1,071 | 0% | 1,500 | - | -0.46% | - | - |
| 06/19 | 1,070 | 1,075 | 1,070 | 1,071 | -0.19% | 8,100 | - | -0.46% | - | - |
| 06/18 | 1,078 | 1,078 | 1,066 | 1,073 | -0.56% | 2,600 | - | -0.37% | - | - |
| 06/17 | 1,079 | 1,080 | 1,063 | 1,079 | +0.09% | 41,400 | - | +0.19% | - | - |
| 06/16 | 1,068 | 1,078 | 1,068 | 1,078 | +0.47% | 13,800 | - | 0% | - | - |
| 06/15 | 1,079 | 1,079 | 1,068 | 1,073 | +0.47% | 1,700 | - | -0.46% | - | - |
| 06/12 | 1,064 | 1,076 | 1,063 | 1,068 | -0.84% | 2,800 | - | -1.02% | - | - |
| 06/11 | 1,075 | 1,077 | 1,060 | 1,077 | +0.19% | 6,400 | - | -0.28% | - | - |
| 06/10 | 1,075 | 1,078 | 1,075 | 1,075 | -0.19% | 1,100 | - | -0.56% | - | - |
| 06/09 | 1,080 | 1,080 | 1,071 | 1,077 | +0.19% | 900 | - | -0.46% | - | - |
| 06/08 | 1,072 | 1,077 | 1,072 | 1,075 | -0.37% | 600 | - | -0.65% | - | - |
| 06/05 | 1,077 | 1,080 | 1,076 | 1,079 | +0.19% | 7,200 | - | -0.37% | - | - |
| 06/04 | 1,075 | 1,080 | 1,072 | 1,077 | +0.19% | 2,600 | - | -0.55% | - | - |
| 06/03 | 1,075 | 1,080 | 1,070 | 1,075 | 0% | 18,400 | - | -0.74% | - | - |
| 06/02 | 1,069 | 1,080 | 1,068 | 1,075 | -0.09% | 3,900 | - | -0.83% | - | - |
| 06/01 | 1,080 | 1,080 | 1,075 | 1,076 | -0.37% | 4,500 | - | -0.74% | - | - |
| 05/29 | 1,080 | 1,084 | 1,080 | 1,080 | 0% | 1,500 | - | -0.46% | - | - |
| 05/28 | 1,080 | 1,080 | 1,079 | 1,080 | 0% | 1,900 | - | -0.46% | - | - |
| 05/27 | 1,072 | 1,080 | 1,072 | 1,080 | +0.56% | 2,700 | - | -0.46% | - | - |
| 05/26 | 1,074 | 1,075 | 1,074 | 1,074 | -0.09% | 1,000 | - | -1.1% | - | - |
| 05/25 | 1,081 | 1,082 | 1,073 | 1,075 | -0.28% | 3,300 | - | -1.01% | - | - |
| 05/22 | 1,077 | 1,084 | 1,077 | 1,078 | +0.19% | 800 | - | -0.83% | - | - |
| 05/21 | 1,077 | 1,079 | 1,076 | 1,076 | +0.19% | 500 | - | -1.01% | - | - |
| 05/20 | 1,082 | 1,082 | 1,069 | 1,074 | -0.56% | 16,700 | - | -1.29% | - | - |
| 05/19 | 1,090 | 1,090 | 1,078 | 1,080 | -0.28% | 31,400 | - | -0.83% | - | - |
| 05/18 | 1,086 | 1,086 | 1,078 | 1,083 | -0.37% | 4,800 | - | -0.55% | - | - |
| 05/15 | 1,085 | 1,091 | 1,072 | 1,087 | +0.09% | 87,300 | - | -0.18% | - | - |
| 05/14 | 1,081 | 1,093 | 1,081 | 1,086 | -0.18% | 2,000 | - | -0.28% | - | - |
| 05/13 | 1,077 | 1,089 | 1,077 | 1,088 | -0.37% | 3,300 | - | -0.09% | - | - |
| 05/12 | 1,098 | 1,105 | 1,086 | 1,092 | -0.46% | 5,200 | - | +0.28% | - | - |
| 05/11 | 1,095 | 1,097 | 1,081 | 1,097 | +0.27% | 3,500 | - | +0.73% | - | - |
| 05/08 | 1,090 | 1,096 | 1,085 | 1,094 | -0.09% | 11,600 | - | +0.55% | - | - |
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 | 917 2026/10/1 | 5,300 | 52億3010万 | -2.55% 941 | |||
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）
- 2026/10/01 vs 2025/12/30
- -14%（0.86倍）
- 過去安値
85円（2002/05/15） - 979%（10.79倍）
917円（10/1）
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。
