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
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	（IR情報）16:00 2027年3月期第1四半期決算短信〔日本基準〕(非連結)
08/13	927	934	914	929	+1.86%	55,800	-	-9.72%
08/12	（5%ルール）光通信（7.77%）UH6（0.17%）UH5（0%）
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	（IR情報）16:00 当社に対する訴訟の提起に関するお知らせ
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	（IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ
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	（IR情報）16:00 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ
06/30	（IR情報）16:00 支配株主等に関する事項について
06/30	（IR情報）16:00 非上場の親会社等の決算情報について
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	（IR情報）16:00 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
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	（IR情報）16:00 2026年3月期決算短信〔日本基準〕(非連結)
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%

セレスポ（9625）のイベントチャート

2026/05/08～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート