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
03/06	5,993	6,003	5,911	5,953	-0.18%	763,200	2兆7776億	+0.19%
03/05	6,038	6,089	5,940	5,964	+0.44%	1,546,200	2兆7828億	+0.52%
03/04	5,885	5,997	5,823	5,938	+0.56%	1,770,200	2兆7706億	+0.22%
03/03	6,041	6,041	5,859	5,905	-1.71%	1,034,300	2兆7552億	-0.25%
03/02	5,977	6,067	5,953	6,008	-0.5%	937,200	2兆8033億	+1.54%
02/27	6,045	6,120	6,026	6,038	+0.28%	2,346,400	2兆8173億	+2.18%
02/26	6,037	6,100	6,016	6,021	+0.69%	960,600	2兆8093億	+2.05%
02/25	5,962	6,014	5,916	5,980	+0.57%	1,039,100	2兆7902億	+1.46%
02/24	5,929	5,983	5,864	5,946	-0.65%	975,100	2兆7744億	+0.95%
02/20	5,983	6,041	5,965	5,985	+0.79%	1,010,100	2兆7925億	+1.7%
02/19	5,939	5,966	5,860	5,938	-0.27%	765,900	2兆7706億	+1.02%
02/18	5,842	5,973	5,820	5,954	+1.31%	926,000	2兆7781億	+1.43%
02/17	5,878	5,883	5,792	5,877	-0.29%	645,600	2兆7422億	+0.27%
02/16	6,175	6,175	5,775	5,894	-2.98%	1,292,400	2兆7501億	+0.72%
02/13	15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/13	6,134	6,184	6,057	6,075	-1.86%	2,062,900	2兆8345億	+3.99%
02/12	6,192	6,228	6,121	6,190	-0.16%	1,343,200	2兆8882億	+6.3%
02/10	6,162	6,243	6,145	6,200	+1.41%	1,469,000	2兆8929億	+6.9%
02/09	6,362	6,430	6,079	6,114	+2.55%	2,618,700	2兆8527億	+5.89%
02/06	5,920	5,977	5,900	5,962	+1.07%	979,000	2兆7818億	+3.65%
02/05	5,955	5,970	5,837	5,899	+2.5%	1,005,500	2兆7524億	+2.81%
02/04	5,830	5,854	5,740	5,755	-1.86%	1,039,700	2兆6852億	+0.49%
02/03	5,727	5,911	5,724	5,864	+2.46%	1,300,700	2兆7361億	+2.48%
02/02	5,759	5,773	5,677	5,723	+1.13%	736,400	2兆6703億	+0.21%
01/30	5,647	5,693	5,612	5,659	-0.7%	957,900	2兆6404億	-0.88%
01/29	5,688	5,700	5,573	5,699	-0.51%	1,140,800	2兆6591億	-0.12%
01/28	5,710	5,791	5,706	5,728	-0.81%	1,041,300	2兆6726億	+0.42%
01/27	5,784	5,811	5,743	5,775	-0.52%	923,700	2兆6946億	+1.28%
01/26	5,803	5,835	5,758	5,805	-0.51%	777,000	2兆7086億	+1.93%
01/23	5,857	5,863	5,787	5,835	+0.6%	552,700	2兆7226億	+2.6%
01/22	5,815	5,836	5,760	5,800	-0.48%	855,100	2兆7062億	+2.17%
01/21	5,879	5,912	5,813	5,828	-0.75%	1,213,700	2兆7193億	+2.86%
01/20	5,835	5,892	5,819	5,872	-0.09%	891,800	2兆7398億	+3.91%
01/19	5,824	5,884	5,803	5,877	+0.94%	752,700	2兆7422億	+4.29%
01/16	5,747	5,868	5,738	5,822	+0.5%	1,019,400	2兆7165億	+3.63%
01/15	5,800	5,831	5,761	5,793	+0.73%	1,083,400	2兆7030億	+3.41%
01/14	5,728	5,776	5,708	5,751	+0.35%	1,251,800	2兆6834億	+3.01%
01/13	5,846	5,846	5,697	5,731	+1.24%	1,490,700	2兆6740億	+2.85%
01/09	5,659	5,672	5,601	5,661	+0.53%	1,107,700	2兆6414億	+1.8%
01/08	5,618	5,637	5,583	5,631	+0.57%	736,400	2兆6274億	+1.4%
01/07	5,598	5,649	5,576	5,599	-0.41%	728,500	2兆6124億	+1.05%
01/06	5,587	5,623	5,549	5,622	+1.54%	1,105,300	2兆6232億	+1.68%
01/05	5,591	5,619	5,536	5,537	-0.65%	815,500	2兆5835億	+0.34%
2025
12/30	5,600	5,618	5,547	5,573	-0.5%	916,800	2兆6003億	+1.07%
12/29	5,631	5,631	5,564	5,601	-0.46%	748,300	2兆6134億	+1.67%
12/26	5,605	5,654	5,605	5,627	-0.09%	424,900	2兆6255億	+2.23%
12/25	5,609	5,637	5,578	5,632	+0.52%	263,900	2兆6278億	+2.53%
12/24	5,680	5,692	5,590	5,603	-0.94%	615,800	2兆6143億	+2.3%
12/23	5,628	5,658	5,604	5,656	+1.07%	586,300	2兆6390億	+3.55%
12/22	5,600	5,662	5,579	5,596	-0.92%	675,600	2兆6110億	+2.7%
12/19	5,660	5,692	5,622	5,648	-0.34%	1,858,000	2兆6353億	+3.9%
12/18	5,621	5,693	5,604	5,667	+1.18%	741,500	2兆6442億	+4.6%
12/17	5,605	5,613	5,546	5,601	-0.07%	922,700	2兆6134億	+3.72%
12/16	5,624	5,650	5,564	5,605	+0.27%	1,031,400	2兆6152億	+4.01%
12/15	5,582	5,608	5,530	5,590	+1.14%	595,700	2兆6082億	+3.94%
12/12	5,507	5,536	5,446	5,527	+1.38%	1,245,100	2兆5788億	+3.04%
12/11	5,500	5,504	5,397	5,452	-0.51%	727,100	2兆5439億	+1.89%
12/10	5,428	5,498	5,400	5,480	+0.62%	942,300	2兆5569億	+2.62%
12/09	5,443	5,456	5,389	5,446	+0.52%	677,500	2兆5411億	+2.21%
12/08	5,376	5,427	5,352	5,418	+1.75%	706,200	2兆5280億	+1.88%
12/05	5,400	5,444	5,290	5,325	-2.79%	978,000	2兆4846億	+0.32%
12/04	5,434	5,504	5,433	5,478	+0.29%	863,700	2兆5560億	+3.38%
12/03	5,406	5,479	5,400	5,462	+0.15%	931,900	2兆5485億	+3.31%
12/02	5,309	5,458	5,308	5,454	+2.19%	1,046,100	2兆5448億	+3.37%
12/01	5,379	5,466	5,312	5,337	+1.1%	1,471,700	2兆4902億	+1.33%
11/28	5,323	5,360	5,279	5,279	-1.53%	1,273,900	2兆4631億	+0.3%
11/27	5,411	5,438	5,356	5,361	-1.45%	615,600	2兆5014億	+1.88%
11/26	5,417	5,492	5,408	5,440	+0.18%	1,220,400	2兆5383億	+3.48%
11/25	5,499	5,500	5,405	5,430	-0.89%	1,076,300	2兆5336億	+3.49%
11/21	5,400	5,500	5,376	5,479	+2.26%	3,516,200	2兆5565億	+4.64%
11/20	5,285	5,382	5,266	5,358	+2.25%	1,177,500	2兆5000億	+2.58%
11/19	5,253	5,299	5,232	5,240	+0.15%	1,079,100	2兆4449億	+0.48%
11/18	5,283	5,312	5,200	5,232	-1.52%	941,100	2兆4412億	+0.35%
11/17	5,259	5,313	5,239	5,313	+0.7%	844,400	2兆4790億	+1.84%
11/14	5,304	5,304	5,208	5,276	+1.38%	1,332,000	2兆4617億	+1.09%
11/13	15:30 自己株式の取得状況および取得終了に関するお知らせ
11/13	5,220	5,244	5,177	5,204	-0.12%	1,053,100	2兆4281億	-0.36%
11/12	5,233	5,404	5,169	5,210	-2.25%	1,685,000	2兆4309億	-0.42%
11/11	15:30 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結)
11/11	5,297	5,368	5,290	5,330	0%	1,030,000	2兆4869億	+1.72%
11/10	5,247	5,355	5,247	5,330	+1.78%	1,259,000	2兆4869億	+1.7%
11/07	5,194	5,264	5,194	5,237	+0.79%	1,323,000	2兆4435億	-0.08%
11/06	5,183	5,254	5,172	5,196	+0.08%	1,022,100	2兆4244億	-0.99%
11/05	5,265	5,350	5,142	5,192	+0.52%	1,994,600	2兆4225億	-1.24%
11/04	15:30 自己株式の取得状況に関するお知らせ
11/04	5,156	5,221	5,123	5,165	-0.92%	1,758,400	2兆4099億	-1.92%
10/31	5,183	5,236	5,176	5,213	+1.09%	1,171,300	2兆4323億	-1.31%
10/30	5,115	5,157	5,065	5,157	+0.86%	3,989,200	2兆4062億	-2.62%
10/29	5,131	5,160	5,071	5,113	-0.93%	976,100	2兆3857億	-3.75%
10/28	5,185	5,190	5,136	5,161	-0.85%	886,200	2兆4081億	-3.15%
10/27	5,253	5,286	5,202	5,205	-0.02%	1,110,400	2兆4286億	-2.64%
10/24	5,240	5,253	5,200	5,206	-0.69%	880,300	2兆4291億	-2.95%
10/23	5,265	5,273	5,225	5,242	-0.47%	827,400	2兆4459億	-2.6%
10/22	5,224	5,306	5,224	5,267	+0.82%	758,000	2兆4575億	-2.46%
10/21	5,189	5,264	5,185	5,224	+0.35%	906,000	2兆4375億	-3.46%
10/20	5,236	5,246	5,197	5,206	+1.26%	1,064,200	2兆4291億	-4.04%
10/17	5,102	5,158	5,101	5,141	-0.48%	1,137,900	2兆3987億	-5.46%
10/16	5,171	5,211	5,126	5,166	+0.23%	1,129,300	2兆4104億	-5.26%
10/15	5,220	5,241	5,151	5,154	-0.94%	1,257,400	2兆4048億	-5.76%
10/14	5,241	5,436	5,158	5,203	-2.13%	1,541,000	2兆4277億	-5.12%
10/10	5,375	5,396	5,316	5,316	-0.82%	1,724,300	2兆4804億	-3.31%
10/09	5,379	5,393	5,315	5,360	-0.35%	1,094,000	2兆5009億	-2.65%
10/08	5,449	5,459	5,370	5,379	-0.68%	1,267,300	2兆5098億	-2.4%
10/07	5,405	5,430	5,381	5,416	+0.04%	1,136,300	2兆5271億	-1.81%
10/01	15:30 自己株式の取得状況に関するお知らせ

9735 セコム

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート