- 9735
- 2026/09/18
- 時価
- 3兆30億円
- PER 予
- 24.39倍
- 2010年以降
- 12.18-31.05倍
（2010-2026年） - PBR
- 1.97倍
- 2010年以降
- 1.15-2.37倍
（2010-2026年） - 配当 予
- 1.86%
- ROE 予
- 8.1%
- ROA 予
- 4.86%
- 資料
- Link
- CSV,JSON
セコム（9735）の株価チャート
株価
9/18
- 前日 (9/17)
- 6,506
- 始値
- 6,480
- 高値
- 6,506
- 安値
- 6,421
- 終値 -1.08%
- 6,436
- 出来高 +46.27%
- 1,535,800
乖離率
- 株価（5日）
移動平均値 - +0.06%
6,432 - 株価（25日）
移動平均値 - +0.52%
6,403 - 出来高（5日）
移動平均値 - +32.8%
1,156,440
2026/04/24～2026/09/18
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 | ||||||||||
| 09/18 | 6,480 | 6,506 | 6,421 | 6,436 | -1.08% | 1,535,800 | - | +0.52% | - | - |
| 09/17 | 6,439 | 6,519 | 6,410 | 6,506 | +1.74% | 1,050,000 | - | +1.56% | - | - |
| 09/16 | 6,429 | 6,433 | 6,374 | 6,395 | +0.22% | 892,000 | - | -0.17% | - | - |
| 09/15 | 6,512 | 6,528 | 6,381 | 6,381 | -0.95% | 1,112,700 | - | -0.48% | - | - |
| 09/14 | 6,419 | 6,502 | 6,402 | 6,442 | +1.67% | 1,191,700 | - | +0.48% | - | - |
| 09/11 | 6,260 | 6,355 | 6,260 | 6,336 | +0.32% | 1,824,400 | - | -1.4% | - | - |
| 09/10 | 6,282 | 6,316 | 6,251 | 6,316 | +0.54% | 1,614,700 | - | -1.96% | - | - |
| 09/09 | 6,214 | 6,282 | 6,190 | 6,282 | -0.33% | 1,271,000 | - | -2.67% | - | - |
| 09/08 | 6,260 | 6,303 | 6,205 | 6,303 | +0.11% | 923,100 | - | -2.58% | - | - |
| 09/07 | 6,314 | 6,380 | 6,266 | 6,296 | -1.64% | 948,300 | - | -3% | - | - |
| 09/04 | 6,465 | 6,483 | 6,396 | 6,401 | -0.87% | 1,165,000 | - | -1.73% | - | - |
| 09/03 | 6,446 | 6,457 | 6,401 | 6,457 | -0.26% | 948,300 | - | -1.28% | - | - |
| 09/02 | 6,480 | 6,545 | 6,441 | 6,474 | -0.34% | 1,628,100 | - | -1.46% | - | - |
| 09/01 | 6,483 | 6,560 | 6,483 | 6,496 | +0.08% | 1,105,700 | - | -1.4% | - | - |
| 08/31 | 6,494 | 6,536 | 6,460 | 6,491 | +0.84% | 1,971,600 | - | -1.71% | - | - |
| 08/28 | 6,369 | 6,447 | 6,369 | 6,437 | +0.37% | 1,115,300 | - | -2.72% | - | - |
| 08/27 | 6,390 | 6,470 | 6,377 | 6,413 | -0.23% | 929,700 | - | -3.21% | - | - |
| 08/26 | 6,457 | 6,477 | 6,390 | 6,428 | -0.19% | 990,800 | - | -3.18% | - | - |
| 08/25 | 6,435 | 6,483 | 6,405 | 6,440 | +0.08% | 776,000 | - | -3.19% | - | - |
| 08/24 | 6,368 | 6,435 | 6,364 | 6,435 | +0.34% | 654,200 | - | -3.44% | - | - |
| 08/21 | 6,361 | 6,426 | 6,357 | 6,413 | +0.8% | 819,600 | - | -3.9% | - | - |
| 08/20 | 6,398 | 6,431 | 6,313 | 6,362 | -0.03% | 1,173,700 | - | -4.83% | - | - |
| 08/19 | 6,427 | 6,427 | 6,252 | 6,364 | 0% | 1,235,100 | - | -4.94% | - | - |
| 08/18 | 6,375 | 6,396 | 6,292 | 6,364 | -0.69% | 983,200 | - | -5.1% | - | - |
| 08/17 | 6,486 | 6,503 | 6,370 | 6,408 | -1.58% | 1,179,100 | - | -4.59% | - | - |
| 08/14 | 6,506 | 6,543 | 6,437 | 6,511 | +0.08% | 1,931,500 | - | -3.23% | - | - |
| 08/13 | 6,490 | 6,543 | 6,437 | 6,506 | -0.66% | 1,347,000 | - | -3.39% | - | - |
| 08/12 | 6,513 | 6,559 | 6,442 | 6,549 | +3.3% | 1,644,600 | - | -2.83% | - | - |
| 08/10 | 6,787 | 6,796 | 6,312 | 6,340 | -7.3% | 2,465,500 | - | -5.99% | - | - |
| 08/07 | 6,721 | 6,880 | 6,686 | 6,839 | +1.77% | 1,349,800 | - | +1.27% | - | - |
| 08/06 | 6,660 | 6,720 | 6,610 | 6,720 | +1.45% | 983,100 | - | -0.3% | - | - |
| 08/05 | 6,666 | 6,711 | 6,563 | 6,624 | -0.78% | 1,398,800 | - | -1.49% | - | - |
| 08/04 | 6,830 | 6,830 | 6,642 | 6,676 | -2.25% | 1,146,400 | - | -0.61% | - | - |
| 08/03 | 6,940 | 6,953 | 6,718 | 6,830 | -0.76% | 1,432,300 | - | +1.82% | - | - |
| 07/31 | 6,817 | 6,984 | 6,801 | 6,882 | -2.62% | 1,442,400 | - | +2.85% | - | - |
| 07/30 | 7,172 | 7,218 | 7,002 | 7,067 | -1.46% | 1,220,700 | - | +5.94% | - | - |
| 07/29 | 6,984 | 7,224 | 6,954 | 7,172 | +3.58% | 1,934,200 | - | +7.96% | - | - |
| 07/28 | 6,908 | 6,948 | 6,819 | 6,924 | +0.23% | 1,540,500 | - | +4.69% | - | - |
| 07/27 | 6,848 | 6,908 | 6,816 | 6,908 | +1.56% | 1,388,700 | - | +4.68% | - | - |
| 07/24 | 6,642 | 6,806 | 6,635 | 6,802 | +1.8% | 1,020,600 | - | +3.36% | - | - |
| 07/23 | 6,635 | 6,693 | 6,620 | 6,682 | -0.79% | 990,400 | - | +1.8% | - | - |
| 07/22 | 6,635 | 6,745 | 6,618 | 6,735 | 0% | 1,449,000 | - | +2.76% | - | - |
| 07/21 | 6,781 | 6,835 | 6,689 | 6,735 | -0.15% | 1,300,100 | - | +2.98% | - | - |
| 07/17 | 6,744 | 6,786 | 6,697 | 6,745 | +1% | 1,550,600 | - | +3.34% | - | - |
| 07/16 | 6,669 | 6,722 | 6,650 | 6,678 | -0.18% | 1,288,700 | - | +2.44% | - | - |
| 07/15 | 6,706 | 6,716 | 6,614 | 6,690 | +0.84% | 1,021,100 | - | +2.67% | - | - |
| 07/14 | 6,632 | 6,717 | 6,591 | 6,634 | +0.18% | 1,093,200 | - | +1.9% | - | - |
| 07/13 | 6,722 | 6,722 | 6,560 | 6,622 | 0% | 1,092,600 | - | +1.83% | - | - |
| 07/10 | 6,764 | 6,780 | 6,581 | 6,622 | -1.16% | 1,419,100 | - | +1.97% | - | - |
| 07/09 | 6,663 | 6,733 | 6,640 | 6,700 | +0.48% | 1,409,600 | - | +3.38% | - | - |
| 07/08 | 6,728 | 6,789 | 6,668 | 6,668 | +0.01% | 1,639,200 | - | +3.11% | - | - |
| 07/07 | 6,623 | 6,707 | 6,594 | 6,667 | +0.45% | 1,556,200 | - | +3.24% | - | - |
| 07/06 | 6,568 | 6,637 | 6,533 | 6,637 | +0.97% | 949,100 | - | +3% | - | - |
| 07/03 | 6,667 | 6,695 | 6,572 | 6,573 | +1.17% | 1,290,300 | - | +2.16% | - | - |
| 07/02 | 6,430 | 6,502 | 6,368 | 6,497 | +2.64% | 1,741,600 | - | +1.12% | - | - |
| 07/01 | 6,409 | 6,450 | 6,256 | 6,330 | -1.95% | 1,434,400 | - | -1.46% | - | - |
| 06/30 | 6,463 | 6,525 | 6,424 | 6,456 | +0.08% | 1,522,000 | - | +0.34% | - | - |
| 06/29 | 6,392 | 6,561 | 6,392 | 6,451 | +0.83% | 1,314,400 | - | +0.22% | - | - |
| 06/26 | 6,370 | 6,437 | 6,317 | 6,398 | +0.38% | 1,443,700 | - | -0.62% | - | - |
| 06/25 | 6,380 | 6,478 | 6,363 | 6,374 | -0.09% | 1,314,400 | - | -0.96% | - | - |
| 06/24 | 6,339 | 6,467 | 6,301 | 6,380 | -0.84% | 1,456,000 | - | -0.9% | - | - |
| 06/23 | 6,576 | 6,580 | 6,433 | 6,434 | -1.88% | 1,797,400 | - | -0.05% | - | - |
| 06/22 | 6,458 | 6,582 | 6,443 | 6,557 | +1.53% | 1,151,800 | - | +1.9% | - | - |
| 06/19 | 6,353 | 6,458 | 6,281 | 6,458 | +1.1% | 3,000,100 | - | +0.62% | - | - |
| 06/18 | 6,429 | 6,464 | 6,370 | 6,388 | -0.68% | 1,147,500 | - | -0.28% | - | - |
| 06/17 | 6,399 | 6,432 | 6,323 | 6,432 | +0.94% | 1,173,000 | - | +0.58% | - | - |
| 06/16 | 6,400 | 6,408 | 6,285 | 6,372 | -0.58% | 1,028,200 | - | -0.14% | - | - |
| 06/15 | 6,512 | 6,577 | 6,409 | 6,409 | -2.14% | 1,214,000 | - | +0.93% | - | - |
| 06/12 | 6,668 | 6,700 | 6,534 | 6,549 | -0.83% | 1,847,400 | - | +3.64% | - | - |
| 06/11 | 6,535 | 6,627 | 6,525 | 6,604 | +0.87% | 1,252,800 | - | +5.11% | - | - |
| 06/10 | 6,481 | 6,547 | 6,430 | 6,547 | +1.61% | 1,380,300 | - | +4.85% | - | - |
| 06/09 | 6,395 | 6,497 | 6,375 | 6,443 | +0.78% | 1,518,900 | - | +3.74% | - | - |
| 06/08 | 6,509 | 6,529 | 6,364 | 6,393 | +1.33% | 1,153,200 | - | +3.4% | - | - |
| 06/05 | 6,390 | 6,394 | 6,249 | 6,309 | -0.55% | 1,114,300 | - | +2.47% | - | - |
| 06/04 | 6,420 | 6,441 | 6,337 | 6,344 | -1.52% | 1,130,100 | - | +3.46% | - | - |
| 06/03 | 6,354 | 6,442 | 6,265 | 6,442 | +1.85% | 1,128,800 | - | +5.52% | - | - |
| 06/02 | 6,332 | 6,421 | 6,297 | 6,325 | -1.05% | 1,215,000 | - | +4.08% | - | - |
| 06/01 | 6,415 | 6,424 | 6,307 | 6,392 | +0.66% | 1,223,100 | - | +5.55% | - | - |
| 05/29 | 6,388 | 6,474 | 6,342 | 6,350 | -1.73% | 3,671,300 | - | +5.18% | - | - |
| 05/28 | 6,546 | 6,590 | 6,415 | 6,462 | -1.91% | 1,840,300 | - | +7.29% | - | - |
| 05/27 | 6,575 | 6,637 | 6,545 | 6,588 | +1.14% | 1,969,700 | - | +9.67% | - | - |
| 05/26 | 6,442 | 6,542 | 6,433 | 6,514 | +0.54% | 1,409,500 | - | +8.84% | - | - |
| 05/25 | 6,443 | 6,496 | 6,401 | 6,479 | +1.94% | 1,478,600 | - | +8.6% | - | - |
| 05/22 | 6,330 | 6,467 | 6,330 | 6,356 | -1.15% | 1,854,100 | - | +6.84% | - | - |
| 05/21 | 6,359 | 6,444 | 6,325 | 6,430 | +1.13% | 1,239,600 | - | +8.3% | - | - |
| 05/20 | 6,405 | 6,467 | 6,346 | 6,358 | -0.2% | 1,776,700 | - | +7.36% | - | - |
| 05/19 | 6,160 | 6,371 | 6,141 | 6,371 | +3.98% | 1,358,600 | - | +7.75% | - | - |
| 05/18 | 6,184 | 6,243 | 6,103 | 6,127 | -0.58% | 1,114,100 | - | +3.79% | - | - |
| 05/15 | 6,057 | 6,167 | 6,044 | 6,163 | +0.8% | 1,483,200 | - | +4.39% | - | - |
| 05/14 | 6,080 | 6,176 | 5,958 | 6,114 | +0.31% | 1,646,200 | - | +3.57% | - | - |
| 05/13 | 6,000 | 6,311 | 5,964 | 6,095 | +9.05% | 2,669,200 | - | +3.25% | - | - |
| 05/12 | 5,640 | 5,643 | 5,581 | 5,589 | -0.59% | 1,233,500 | - | -5.3% | - | - |
| 05/11 | 5,621 | 5,708 | 5,605 | 5,622 | -0.44% | 1,340,800 | - | -5.05% | - | - |
| 05/08 | 5,707 | 5,716 | 5,622 | 5,647 | +0.34% | 1,526,300 | - | -4.9% | - | - |
| 05/07 | 5,688 | 5,730 | 5,596 | 5,628 | -1.78% | 1,682,500 | - | -5.43% | - | - |
| 05/01 | 5,640 | 5,747 | 5,635 | 5,730 | -0.17% | 705,900 | - | -3.94% | - | - |
| 04/30 | 5,700 | 5,740 | 5,657 | 5,740 | -0.31% | 1,500,300 | - | -3.88% | - | - |
| 04/28 | 5,741 | 5,763 | 5,698 | 5,758 | +1.48% | 1,132,300 | - | -3.7% | - | - |
| 04/27 | 5,638 | 5,698 | 5,602 | 5,674 | +0.07% | 1,230,800 | - | -5.16% | - | - |
| 04/24 | 5,680 | 5,743 | 5,650 | 5,670 | -1.22% | 1,230,000 | - | -5.31% | - | - |
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 | 3,230 6,460 4/26 | 2,545 5,090 6/14 | 8,199,400 4,099,700 3/9 | - | - | +6.89% 8/16 | -10.26% 6/13 |
| 2008年 3月期 | 3,170 6,340 11/29 | 2,360 4,720 3/25 4,720 3/18 他2件 | 11,121,000 5,560,500 3/14 | - | - | +7.39% 10/12 | -11.2% 3/17 |
| 2009年 3月期 | 2,665 5,330 6/16 | 1,395 2,790 10/29 | 14,424,800 7,212,400 10/29 | - | - | +17.3% 11/25 | -27.35% 10/10 |
| 2010年 3月期 | 2,320 4,640 10/1 | 1,710 3,420 4/1 | 8,289,600 4,144,800 3/12 | - | - | +8.97% 5/27 | -6.67% 10/29 |
| 2011年 3月期 | 2,115 4,230 3/4 | 1,713 3,425 3/15 | 8,201,400 4,100,700 6/11 | 9868億1127万 | 7990億1385万 | +6.63% 2/9 | -10.73% 3/17 |
| 2012年 3月期 | 2,095 4,190 3/27 | 1,695 3,390 1/10 3,390 11/25 | 7,767,800 3,883,900 12/9 | 9774億7972万 | 7908億4875万 | +7.26% 3/9 | -8.31% 8/12 |
| 2013年 3月期 | 2,560 5,120 3/15 | 1,663 3,325 6/12 | 7,845,600 3,922,800 3/8 | 1兆1944億 | 7756億8498万 | +8.8% 4/25 | -7.44% 5/10 |
| 2014年 3月期 | 3,215 6,430 12/3 | 2,310 4,620 4/2 | 6,466,800 3,233,400 6/14 | 1兆5000億 | 1兆777億 | +9.25% 9/10 | -9.39% 2/4 |
| 2015年 3月期 | 4,159 8,318 3/27 | 2,777 5,554 4/11 | 4,719,000 2,359,500 11/4 | 1兆9404億 | 1兆2956億 | +11.5% 11/11 | -8.67% 10/17 |
| 2016年 3月期 | 4,521 9,041 4/22 | 3,519 7,038 9/30 | 6,057,600 3,028,800 12/11 | 2兆1091億 | 1兆6418億 | +7.73% 10/30 | -10.99% 8/25 |
| 2017年 3月期 | 4,415 8,830 4/27 | 3,584 7,167 6/24 | 3,323,400 1,661,700 12/9 | 2兆599億 | 1兆6719億 | +6.02% 11/25 | -12.08% 6/24 |
| 2018年 3月期 | 4,559 9,118 11/9 | 3,718 7,435 3/26 | 3,636,400 1,818,200 2/6 | 2兆1271億 | 1兆7345億 | +4.68% 11/7 | -9.88% 2/13 |
| 2019年 3月期 | 4,914 9,827 12/4 | 3,876 7,751 4/3 | 3,131,600 1,565,800 9/14 | 2兆2925億 | 1兆8082億 | +6.56% 12/3 | -5.58% 12/25 |
| 2020年 3月期 | 5,048 10,095 10/31 | 3,594 7,188 3/17 | 4,509,200 2,254,600 3/13 | 2兆3551億 | 1兆6769億 | +8.41% 4/17 | -17.58% 3/16 |
| 2021年 3月期 | 5,313 10,625 11/27 | 4,120 8,240 4/2 | 3,321,400 1,660,700 1/28 | 2兆4787億 | 1兆9223億 | +10.06% 11/24 | -6.8% 12/22 |
| 2022年 3月期 | 4,778 9,555 4/6 | 3,768 7,536 12/7 | 5,049,600 2,524,800 5/27 | 2兆2291億 | 1兆7581億 | +6.57% 2/21 | -6.2% 10/1 |
| 2023年 3月期 | 4,725 9,449 5/12 | 3,651 7,301 1/10 | 5,328,400 2,664,200 5/31 | 2兆2044億 | 1兆7033億 | +5.66% 7/21 | -7.32% 5/13 |
| 2024年 3月期 | 5,930 11,860 3/22 | 4,063 8,126 4/7 | 5,586,800 2,793,400 5/31 | 2兆7669億 | 1兆8957億 | +9.83% 8/10 | -4.88% 4/3 |
| 2025年 3月期 | 5,615 11,230 9/19 | 4,327 8,654 8/5 | 3,087,800 1,543,900 6/14 | 2兆6199億 | 2兆189億 | +10.04% 8/28 | -8.34% 5/13 |
| 2026年 3月期 | 6,430 2/9 | 4,850 4/3 | 3,989,200 10/30 | 3兆2億 | 2兆2630億 | +7.24% 8/8 | -5.76% 10/15 |
| 最新 | 6,436 2026/9/18 | 1,535,800 | 3兆30億 | +0.52% 6,403 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 11%（1.11倍）
- 1985/12/28 vs 1984/12/28
- 28%（1.28倍）
- 1986/12/27 vs 1985/12/28
- 60%（1.6倍）
- 1987/12/28 vs 1986/12/27
- -34%（0.66倍）
- 1988/12/28 vs 1987/12/28
- 4%（1.04倍）
- 1989/12/29 vs 1988/12/28
- 45%（1.45倍）
- 1990/12/28 vs 1989/12/29
- -37%（0.63倍）
- 1991/12/30 vs 1990/12/28
- 45%（1.45倍）
- 1992/12/30 vs 1991/12/30
- -7%（0.93倍）
- 1993/12/30 vs 1992/12/30
- 21%（1.21倍）
- 1994/12/30 vs 1993/12/30
- -8%（0.92倍）
- 1995/12/29 vs 1994/12/30
- 16%（1.16倍）
- 1996/12/30 vs 1995/12/29
- -2%（0.98倍）
- 1997/12/30 vs 1996/12/30
- 19%（1.19倍）
- 1998/12/30 vs 1997/12/30
- 12%（1.12倍）
- 1999/12/30 vs 1998/12/30
- 140%（2.4倍）
- 2000/12/29 vs 1999/12/30
- -34%（0.66倍）
- 2001/12/28 vs 2000/12/29
- -12%（0.88倍）
- 2002/12/30 vs 2001/12/28
- -38%（0.62倍）
- 2003/12/30 vs 2002/12/30
- -2%（0.98倍）
- 2004/12/30 vs 2003/12/30
- 3%（1.03倍）
- 2005/12/30 vs 2004/12/30
- 50%（1.5倍）
- 2006/12/29 vs 2005/12/30
- 0%（1倍）
- 2007/12/28 vs 2006/12/29
- -1%（0.99倍）
- 2008/12/30 vs 2007/12/28
- -25%（0.75倍）
- 2009/12/30 vs 2008/12/30
- -4%（0.96倍）
- 2010/12/30 vs 2009/12/30
- -13%（0.87倍）
- 2011/12/30 vs 2010/12/30
- -8%（0.92倍）
- 2012/12/28 vs 2011/12/30
- 22%（1.22倍）
- 2013/12/30 vs 2012/12/28
- 46%（1.46倍）
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- 19%（1.19倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 0%（1倍）
- 2018/12/28 vs 2017/12/29
- 7%（1.07倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- -16%（0.84倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 35%（1.35倍）
- 2024/12/30 vs 2023/12/29
- 6%（1.06倍）
- 2025/12/30 vs 2024/12/30
- 4%（1.04倍）
- 2026/09/18 vs 2025/12/30
- 15%（1.15倍）
- 過去安値
1,175円（1983/02/10） - 448%（5.48倍）
6,436円（9/18）
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。
