日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2025
04/28	5,125	5,229	5,118	5,218	+1.42%	720,000	2兆4347億	+1.3%
04/25	5,180	5,190	5,125	5,145	-0.48%	892,000	2兆4006億	-0.08%
04/24	5,300	5,328	5,170	5,170	-2.95%	1,046,100	2兆4123億	+0.33%
04/23	5,427	5,450	5,327	5,327	0%	1,108,300	2兆4855億	+3.28%
04/22	5,274	5,351	5,238	5,327	+1.51%	888,800	2兆4855億	+3.32%
04/21	5,222	5,265	5,190	5,248	-0.3%	458,800	2兆4487億	+1.88%
04/18	5,201	5,279	5,179	5,264	+1.19%	437,300	2兆4561億	+2.27%
04/17	5,181	5,228	5,156	5,202	+0.39%	561,900	2兆4272億	+1.13%
04/16	5,114	5,188	5,108	5,182	+2.03%	775,700	2兆4179億	+0.7%
04/15	5,101	5,162	5,058	5,079	+0.26%	833,000	2兆3698億	-1.32%
04/14	5,024	5,103	5,005	5,066	+1.87%	1,165,500	2兆3637億	-1.71%
04/11	4,918	5,039	4,918	4,973	-4.14%	1,742,700	2兆3204億	-3.57%
04/10	5,150	5,189	4,997	5,188	+4.18%	1,752,000	2兆4207億	+0.43%
04/09	4,959	5,081	4,959	4,980	-1.15%	1,473,800	2兆3236億	-3.66%
04/08	5,138	5,170	5,024	5,038	0%	1,973,600	2兆3507億	-2.72%
04/07	5,177	5,200	5,006	5,038	-2.7%	2,366,800	2兆3507億	-2.85%
04/04	5,033	5,219	4,967	5,178	+4.33%	1,818,600	2兆4160億	-0.23%
04/03	4,855	4,974	4,850	4,963	-1.23%	1,230,100	2兆3157億	-4.36%
04/02	5,100	5,106	4,996	5,025	-1.28%	932,800	2兆3446億	-3.29%
04/01	5,150	5,166	5,054	5,090	+0.06%	801,400	2兆3749億	-2.12%
03/31	5,145	5,153	5,063	5,087	-2.77%	1,449,600	2兆3735億	-2.15%
03/28	5,215	5,250	5,204	5,232	-0.97%	1,192,900	2兆4412億	+0.62%
03/27	15:30 当社及び当社の子会社の役職員に対する譲渡制限付株式としての自己株式の処分の払込完了及び一部失権に関するお知らせ
03/27	5,274	5,309	5,247	5,283	+0.53%	1,096,500	2兆4650億	+1.67%
03/26	5,280	5,308	5,240	5,255	+0.5%	1,269,600	2兆4519億	+1.23%
03/25	5,157	5,255	5,150	5,229	+1.32%	897,800	2兆4398億	+0.81%
03/24	5,239	5,243	5,128	5,161	-1.62%	798,000	2兆4081億	-0.5%
03/21	5,235	5,305	5,212	5,246	-0.83%	1,500,400	2兆4477億	+1.08%
03/19	5,245	5,321	5,236	5,290	+0.4%	686,900	2兆4683億	+1.93%
03/18	5,276	5,327	5,227	5,269	+1.15%	908,500	2兆4585億	+1.64%
03/17	5,216	5,243	5,197	5,209	+0.95%	791,400	2兆4305億	+0.56%
03/14	5,127	5,217	5,120	5,160	-0.19%	1,644,600	2兆4076億	-0.39%
03/13	5,207	5,254	5,143	5,170	-1.71%	1,026,300	2兆4123億	-0.17%
03/12	5,212	5,271	5,193	5,260	+1.08%	760,300	2兆4543億	+1.64%
03/11	5,240	5,254	5,141	5,204	-0.99%	1,084,100	2兆4281億	+0.64%
03/10	5,184	5,268	5,142	5,256	+2.1%	794,200	2兆4524億	+1.62%
03/07	5,141	5,190	5,099	5,148	-1.02%	884,600	2兆4020億	-0.5%
03/06	5,259	5,259	5,183	5,201	-1.07%	850,900	2兆4267億	+0.44%
03/05	5,248	5,270	5,201	5,257	+0.57%	786,300	2兆4529億	+1.43%
03/04	5,240	5,277	5,178	5,227	+0.27%	776,300	2兆4389億	+0.83%
03/03	5,200	5,238	5,156	5,213	+1.28%	620,200	2兆4323億	+0.58%
02/28	5,141	5,183	5,038	5,147	-0.14%	1,370,300	2兆4015億	-0.69%
02/27	5,127	5,186	5,114	5,154	+0.51%	647,700	2兆4048億	-0.58%
02/26	5,101	5,128	5,067	5,128	+0.21%	880,700	2兆3927億	-1.06%
02/25	5,086	5,118	5,035	5,117	+0.67%	732,500	2兆3875億	-1.29%
02/21	5,118	5,142	5,056	5,083	-0.45%	576,700	2兆3717億	-1.99%
02/20	5,127	5,142	5,071	5,106	-0.43%	770,000	2兆3824億	-1.62%
02/19	5,142	5,168	5,109	5,128	-0.74%	420,300	2兆3927億	-1.23%
02/18	5,145	5,176	5,118	5,166	+0.39%	569,600	2兆4104億	-0.52%
02/17	5,185	5,242	5,130	5,146	-1.46%	777,200	2兆4011億	-0.89%
02/14	5,185	5,222	5,126	5,222	-0.21%	1,086,400	2兆4365億	+0.54%
02/13	5,247	5,279	5,145	5,233	-0.25%	1,149,600	2兆4417億	+0.75%
02/12	15:30 2025年3月期第3四半期決算短信〔日本基準〕(連結)
02/12	5,364	5,371	5,220	5,246	+1.84%	1,211,300	2兆4477億	+0.96%
02/10	5,161	5,197	5,151	5,151	-0.41%	499,200	2兆4034億	-0.85%
02/07	5,206	5,227	5,155	5,172	-0.42%	477,700	2兆4132億	-0.61%
02/06	5,125	5,201	5,123	5,194	+1.01%	633,300	2兆4235億	-0.36%
02/05	5,089	5,157	5,089	5,142	+1.38%	706,300	2兆3992億	-1.49%
02/04	5,221	5,225	5,072	5,072	-1.82%	779,500	2兆3665億	-2.93%
02/03	5,141	5,183	5,115	5,166	-1.28%	920,900	2兆4104億	-1.32%
01/31	5,243	5,274	5,215	5,233	-1.06%	807,500	2兆4417億	-0.15%
01/30	5,244	5,304	5,225	5,289	+0.44%	610,900	2兆4678億	+0.88%
01/29	5,320	5,320	5,238	5,266	-0.81%	835,700	2兆4571億	+0.44%
01/28	5,319	5,362	5,292	5,309	+0.28%	730,800	2兆4771億	+1.24%
01/27	5,299	5,322	5,270	5,294	+1.83%	636,900	2兆4701億	+0.97%
01/24	5,255	5,280	5,195	5,199	-0.12%	521,300	2兆4258億	-0.86%
01/23	5,120	5,219	5,104	5,205	+0.58%	774,500	2兆4286億	-0.84%
01/22	5,142	5,176	5,133	5,175	+0.62%	705,000	2兆4146億	-1.56%
01/21	5,145	5,150	5,083	5,143	-0.04%	629,700	2兆3997億	-2.28%
01/20	5,148	5,173	5,122	5,145	-0.27%	444,300	2兆4006億	-2.39%
01/17	5,145	5,171	5,116	5,159	-0.46%	610,600	2兆4071億	-2.27%
01/16	5,232	5,260	5,182	5,183	+0.39%	776,600	2兆4183億	-1.93%
01/15	5,224	5,245	5,151	5,163	+0.39%	750,500	2兆4090億	-2.38%
01/14	5,155	5,264	5,123	5,143	-0.23%	977,200	2兆3997億	-2.82%
01/10	5,229	5,273	5,155	5,155	-0.92%	1,275,300	2兆4053億	-2.68%
01/09	5,203	5,216	5,160	5,203	-0.25%	754,400	2兆4277億	-1.85%
01/08	5,233	5,266	5,171	5,216	-1.02%	770,300	2兆4337億	-1.62%
01/07	5,231	5,304	5,208	5,270	+0.63%	609,100	2兆4589億	-0.6%
01/06	5,327	5,386	5,216	5,237	-2.46%	1,002,800	2兆4435億	-1.15%
2024
12/30	5,411	5,473	5,352	5,369	-0.65%	836,000	2兆5051億	+1.36%
12/27	5,340	5,440	5,328	5,404	+0.95%	1,015,500	2兆5215億	+2.16%
12/26	5,309	5,353	5,287	5,353	+1.44%	580,700	2兆4977億	+1.34%
12/25	5,337	5,337	5,263	5,277	-0.68%	571,100	2兆4622億	+0.09%
12/24	5,324	5,346	5,293	5,313	-0.19%	304,900	2兆4790億	+0.87%
12/23	5,312	5,348	5,296	5,323	+0.66%	539,100	2兆4837億	+1.18%
12/20	5,334	5,349	5,286	5,288	-0.02%	1,003,700	2兆4673億	+0.63%
12/19	5,250	5,302	5,240	5,289	+0.25%	584,300	2兆4678億	+0.76%
12/18	5,263	5,316	5,260	5,276	-0.36%	553,900	2兆4617億	+0.63%
12/17	5,316	5,355	5,285	5,295	-0.4%	651,700	2兆4706億	+1.05%
12/16	5,350	5,367	5,291	5,316	-0.34%	473,500	2兆4804億	+1.47%
12/13	5,306	5,373	5,288	5,334	-1.33%	1,282,300	2兆4888億	+1.85%
12/12	5,358	5,450	5,351	5,406	+1.81%	884,800	2兆5224億	+3.07%
12/11	5,360	5,362	5,294	5,310	-0.51%	762,000	2兆4776億	+1.24%
12/10	5,393	5,400	5,302	5,337	-0.47%	686,500	2兆4902億	+1.68%
12/09	5,327	5,388	5,309	5,362	+0.96%	852,600	2兆5019億	+2.09%
12/06	5,258	5,311	5,251	5,311	+0.76%	513,200	2兆4781億	+1.1%
12/05	5,300	5,315	5,255	5,271	+0.51%	700,300	2兆4594億	+0.23%
12/04	5,227	5,260	5,189	5,244	-0.27%	732,900	2兆4468億	-0.44%
12/03	5,229	5,279	5,214	5,258	+0.04%	1,150,600	2兆4533億	-0.32%
12/02	5,231	5,280	5,194	5,256	+0.63%	727,600	2兆4524億	-0.47%
11/29	5,198	5,250	5,167	5,223	+0.12%	636,500	2兆4370億	-1.17%
11/28	5,173	5,218	5,161	5,217	+0.6%	412,900	2兆4342億	-1.32%

9735 セコム

IR情報

2024/11/28～2025/04/28

IR情報＆株価推移

開示資料

決算

株式

チャート