ＳＥホールディングス・アンド・インキュベーションズ
9478スタンダード/情報･通信業/SE Holdings and Incubations Co.,Ltd.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 463.0 | 470.0 | 463.0 | 465.0 | +2.0 | +0.43% | 18,600 |
| 2026-03-12 | 471.0 | 471.0 | 463.0 | 463.0 | -9.0 | -1.91% | 9,000 |
| 2026-03-11 | 467.0 | 472.0 | 464.0 | 472.0 | +5.0 | +1.07% | 11,400 |
| 2026-03-10 | 469.0 | 472.0 | 464.0 | 467.0 | +2.0 | +0.43% | 21,200 |
| 2026-03-09 | 452.0 | 474.0 | 441.0 | 465.0 | -11.0 | -2.31% | 72,700 |
| 2026-03-06 | 488.0 | 488.0 | 473.0 | 476.0 | -12.0 | -2.46% | 19,900 |
| 2026-03-05 | 463.0 | 496.0 | 463.0 | 488.0 | +25.0 | +5.40% | 67,000 |
| 2026-03-04 | 462.0 | 466.0 | 457.0 | 463.0 | -7.0 | -1.49% | 64,500 |
| 2026-03-03 | 448.0 | 470.0 | 448.0 | 470.0 | +30.0 | +6.82% | 68,500 |
| 2026-03-02 | 451.0 | 456.0 | 440.0 | 440.0 | -16.0 | -3.51% | 10,900 |
| 2026-02-27 | 448.0 | 456.0 | 444.0 | 456.0 | +8.0 | +1.79% | 14,500 |
| 2026-02-26 | 445.0 | 450.0 | 444.0 | 448.0 | -1.0 | -0.22% | 14,000 |
| 2026-02-25 | 448.0 | 451.0 | 445.0 | 449.0 | 0.0 | 0.00% | 6,200 |
| 2026-02-24 | 459.0 | 459.0 | 448.0 | 449.0 | -4.0 | -0.88% | 7,600 |
| 2026-02-20 | 449.0 | 455.0 | 447.0 | 453.0 | -2.0 | -0.44% | 8,800 |
| 2026-02-19 | 451.0 | 456.0 | 450.0 | 455.0 | +1.0 | +0.22% | 48,600 |
| 2026-02-18 | 458.0 | 460.0 | 453.0 | 454.0 | -4.0 | -0.87% | 10,000 |
| 2026-02-17 | 468.0 | 468.0 | 458.0 | 458.0 | -4.0 | -0.87% | 6,900 |
| 2026-02-16 | 463.0 | 465.0 | 460.0 | 462.0 | -3.0 | -0.65% | 9,100 |
| 2026-02-13 | 465.0 | 468.0 | 462.0 | 465.0 | -1.0 | -0.21% | 9,400 |
| 2026-02-12 | 468.0 | 470.0 | 465.0 | 466.0 | +6.0 | +1.30% | 66,500 |
| 2026-02-10 | 454.0 | 472.0 | 454.0 | 460.0 | -1.0 | -0.22% | 37,000 |
| 2026-02-09 | 460.0 | 467.0 | 460.0 | 461.0 | +11.0 | +2.44% | 72,300 |
| 2026-02-06 | 454.0 | 454.0 | 431.0 | 450.0 | -4.0 | -0.88% | 36,100 |
| 2026-02-05 | 454.0 | 458.0 | 451.0 | 454.0 | 0.0 | 0.00% | 20,600 |
| 2026-02-04 | 458.0 | 461.0 | 451.0 | 454.0 | -9.0 | -1.94% | 23,000 |
| 2026-02-03 | 465.0 | 467.0 | 461.0 | 463.0 | -2.0 | -0.43% | 57,900 |
| 2026-02-02 | 466.0 | 468.0 | 454.0 | 465.0 | -3.0 | -0.64% | 42,700 |
| 2026-01-30 | 465.0 | 471.0 | 454.0 | 468.0 | -3.0 | -0.64% | 21,100 |
| 2026-01-29 | 476.0 | 477.0 | 452.0 | 471.0 | +3.0 | +0.64% | 112,600 |
| 2026-01-28 | 468.0 | 481.0 | 459.0 | 468.0 | +40.0 | +9.35% | 222,800 |
| 2026-01-27 | 430.0 | 430.0 | 411.0 | 428.0 | +17.0 | +4.14% | 43,400 |
| 2026-01-26 | 411.0 | 418.0 | 407.0 | 411.0 | -3.0 | -0.72% | 8,500 |
| 2026-01-23 | 414.0 | 418.0 | 412.0 | 414.0 | -3.0 | -0.72% | 8,100 |
| 2026-01-22 | 413.0 | 418.0 | 411.0 | 417.0 | 0.0 | 0.00% | 5,200 |
| 2026-01-21 | 407.0 | 417.0 | 405.0 | 417.0 | +7.0 | +1.71% | 4,400 |
| 2026-01-20 | 415.0 | 415.0 | 409.0 | 410.0 | -11.0 | -2.61% | 11,100 |
| 2026-01-19 | 424.0 | 424.0 | 421.0 | 421.0 | -7.0 | -1.64% | 8,100 |
| 2026-01-16 | 424.0 | 428.0 | 421.0 | 428.0 | +4.0 | +0.94% | 26,100 |
| 2026-01-15 | 417.0 | 425.0 | 417.0 | 424.0 | +7.0 | +1.68% | 26,700 |
| 2026-01-14 | 410.0 | 418.0 | 409.0 | 417.0 | +13.0 | +3.22% | 18,600 |
| 2026-01-13 | 399.0 | 410.0 | 399.0 | 404.0 | +6.0 | +1.51% | 32,700 |
| 2026-01-09 | 395.0 | 402.0 | 395.0 | 398.0 | 0.0 | 0.00% | 9,400 |
| 2026-01-08 | 400.0 | 403.0 | 394.0 | 398.0 | -1.0 | -0.25% | 19,400 |
| 2026-01-07 | 390.0 | 399.0 | 390.0 | 399.0 | +4.0 | +1.01% | 13,900 |
| 2026-01-06 | 399.0 | 402.0 | 395.0 | 395.0 | -3.0 | -0.75% | 5,700 |
| 2026-01-05 | 390.0 | 402.0 | 389.0 | 398.0 | +8.0 | +2.05% | 23,300 |
| 2025-12-30 | 392.0 | 396.0 | 390.0 | 390.0 | -10.0 | -2.50% | 19,600 |
| 2025-12-29 | 401.0 | 403.0 | 399.0 | 400.0 | -1.0 | -0.25% | 14,600 |
| 2025-12-26 | 400.0 | 405.0 | 398.0 | 401.0 | +1.0 | +0.25% | 11,100 |
| 2025-12-25 | 400.0 | 402.0 | 391.0 | 400.0 | 0.0 | 0.00% | 18,500 |
| 2025-12-24 | 400.0 | 403.0 | 400.0 | 400.0 | -2.0 | -0.50% | 1,900 |
| 2025-12-23 | 400.0 | 408.0 | 400.0 | 402.0 | +2.0 | +0.50% | 21,200 |
| 2025-12-22 | 404.0 | 404.0 | 400.0 | 400.0 | -4.0 | -0.99% | 12,200 |
| 2025-12-19 | 401.0 | 405.0 | 400.0 | 404.0 | +6.0 | +1.51% | 7,500 |
| 2025-12-18 | 401.0 | 402.0 | 390.0 | 398.0 | -3.0 | -0.75% | 28,300 |
| 2025-12-17 | 401.0 | 402.0 | 394.0 | 401.0 | +5.0 | +1.26% | 8,600 |
| 2025-12-16 | 401.0 | 402.0 | 395.0 | 396.0 | -3.0 | -0.75% | 17,200 |
| 2025-12-15 | 400.0 | 401.0 | 394.0 | 399.0 | -2.0 | -0.50% | 14,100 |
| 2025-12-12 | 403.0 | 407.0 | 400.0 | 401.0 | -3.0 | -0.74% | 14,200 |
| 2025-12-11 | 410.0 | 410.0 | 404.0 | 404.0 | -1.0 | -0.25% | 19,100 |
| 2025-12-10 | 404.0 | 405.0 | 402.0 | 405.0 | -1.0 | -0.25% | 5,900 |
| 2025-12-09 | 411.0 | 412.0 | 406.0 | 406.0 | -5.0 | -1.22% | 18,100 |
| 2025-12-08 | 407.0 | 411.0 | 403.0 | 411.0 | +2.0 | +0.49% | 14,400 |
| 2025-12-05 | 410.0 | 414.0 | 404.0 | 409.0 | -1.0 | -0.24% | 24,900 |
| 2025-12-04 | 414.0 | 419.0 | 410.0 | 410.0 | -6.0 | -1.44% | 15,700 |
| 2025-12-03 | 420.0 | 424.0 | 412.0 | 416.0 | -4.0 | -0.95% | 62,000 |
| 2025-12-02 | 416.0 | 439.0 | 411.0 | 420.0 | +28.0 | +7.14% | 154,100 |
| 2025-12-01 | 402.0 | 402.0 | 392.0 | 392.0 | -9.0 | -2.24% | 5,300 |
| 2025-11-28 | 408.0 | 408.0 | 399.0 | 401.0 | +1.0 | +0.25% | 76,700 |
| 2025-11-27 | 405.0 | 406.0 | 400.0 | 400.0 | 0.0 | 0.00% | 9,400 |
| 2025-11-26 | 400.0 | 401.0 | 399.0 | 400.0 | +2.0 | +0.50% | 20,000 |
| 2025-11-25 | 395.0 | 398.0 | 395.0 | 398.0 | +9.0 | +2.31% | 21,500 |
| 2025-11-21 | 384.0 | 392.0 | 384.0 | 389.0 | +1.0 | +0.26% | 24,800 |
| 2025-11-20 | 388.0 | 394.0 | 385.0 | 388.0 | 0.0 | 0.00% | 17,100 |
| 2025-11-19 | 388.0 | 392.0 | 384.0 | 388.0 | -4.0 | -1.02% | 12,700 |
| 2025-11-18 | 398.0 | 398.0 | 388.0 | 392.0 | -6.0 | -1.51% | 28,400 |
| 2025-11-17 | 403.0 | 403.0 | 396.0 | 398.0 | -2.0 | -0.50% | 20,400 |
| 2025-11-14 | 406.0 | 408.0 | 400.0 | 400.0 | -6.0 | -1.48% | 9,400 |
| 2025-11-13 | 406.0 | 410.0 | 406.0 | 406.0 | -1.0 | -0.25% | 6,000 |
| 2025-11-12 | 409.0 | 413.0 | 406.0 | 407.0 | -9.0 | -2.16% | 12,800 |
| 2025-11-11 | 406.0 | 417.0 | 406.0 | 416.0 | +10.0 | +2.46% | 21,400 |
| 2025-11-10 | 407.0 | 410.0 | 406.0 | 406.0 | 0.0 | 0.00% | 9,300 |
| 2025-11-07 | 407.0 | 408.0 | 406.0 | 406.0 | -4.0 | -0.98% | 8,700 |
| 2025-11-06 | 401.0 | 419.0 | 401.0 | 410.0 | +8.0 | +1.99% | 36,000 |
| 2025-11-05 | 402.0 | 407.0 | 398.0 | 402.0 | -2.0 | -0.50% | 33,300 |
| 2025-11-04 | 413.0 | 422.0 | 404.0 | 404.0 | -9.0 | -2.18% | 47,600 |
| 2025-10-31 | 423.0 | 426.0 | 411.0 | 413.0 | -14.0 | -3.28% | 63,400 |
| 2025-10-30 | 401.0 | 449.0 | 401.0 | 427.0 | +20.0 | +4.91% | 252,900 |
| 2025-10-29 | 402.0 | 439.0 | 400.0 | 407.0 | +7.0 | +1.75% | 311,500 |
| 2025-10-28 | 399.0 | 406.0 | 395.0 | 400.0 | -2.0 | -0.50% | 77,200 |
| 2025-10-27 | 388.0 | 421.0 | 386.0 | 402.0 | +33.0 | +8.94% | 418,300 |
| 2025-10-24 | 360.0 | 385.0 | 355.0 | 369.0 | +6.0 | +1.65% | 87,000 |
| 2025-10-23 | 365.0 | 368.0 | 363.0 | 363.0 | -2.0 | -0.55% | 14,300 |
| 2025-10-22 | 367.0 | 371.0 | 365.0 | 365.0 | -4.0 | -1.08% | 19,800 |
| 2025-10-21 | 365.0 | 374.0 | 365.0 | 369.0 | -4.0 | -1.07% | 53,200 |
| 2025-10-20 | 375.0 | 379.0 | 372.0 | 373.0 | +2.0 | +0.54% | 3,700 |
| 2025-10-17 | 372.0 | 374.0 | 369.0 | 371.0 | -3.0 | -0.80% | 12,300 |
| 2025-10-16 | 380.0 | 381.0 | 372.0 | 374.0 | -4.0 | -1.06% | 24,400 |
| 2025-10-15 | 360.0 | 378.0 | 360.0 | 378.0 | +18.0 | +5.00% | 12,700 |
| 2025-10-14 | 360.0 | 364.0 | 353.0 | 360.0 | -4.0 | -1.10% | 28,100 |
| 2025-10-10 | 373.0 | 373.0 | 360.0 | 364.0 | -7.0 | -1.89% | 39,600 |
| 2025-10-09 | 378.0 | 378.0 | 370.0 | 371.0 | -2.0 | -0.54% | 23,400 |
| 2025-10-08 | 365.0 | 388.0 | 365.0 | 373.0 | +13.0 | +3.61% | 107,200 |
| 2025-10-07 | 365.0 | 365.0 | 360.0 | 360.0 | +2.0 | +0.56% | 23,400 |
| 2025-10-06 | 355.0 | 359.0 | 349.0 | 358.0 | +4.0 | +1.13% | 39,800 |
| 2025-10-03 | 357.0 | 357.0 | 353.0 | 354.0 | -3.0 | -0.84% | 13,100 |
| 2025-10-02 | 371.0 | 371.0 | 355.0 | 357.0 | -6.0 | -1.65% | 43,500 |
| 2025-10-01 | 373.0 | 374.0 | 362.0 | 363.0 | -9.0 | -2.42% | 302,300 |
| 2025-09-30 | 368.0 | 372.0 | 366.0 | 372.0 | +4.0 | +1.09% | 19,700 |
| 2025-09-29 | 349.0 | 370.0 | 349.0 | 368.0 | +19.0 | +5.44% | 44,800 |
| 2025-09-26 | 354.0 | 354.0 | 349.0 | 349.0 | -5.0 | -1.41% | 36,900 |
| 2025-09-25 | 360.0 | 363.0 | 351.0 | 354.0 | -3.0 | -0.84% | 53,900 |
| 2025-09-24 | 359.0 | 359.0 | 355.0 | 357.0 | -2.0 | -0.56% | 20,200 |
| 2025-09-22 | 363.0 | 365.0 | 359.0 | 359.0 | -5.0 | -1.37% | 24,900 |
| 2025-09-19 | 362.0 | 365.0 | 359.0 | 364.0 | 0.0 | 0.00% | 22,200 |
| 2025-09-18 | 362.0 | 367.0 | 361.0 | 364.0 | +1.0 | +0.28% | 8,700 |
| 2025-09-17 | 367.0 | 367.0 | 362.0 | 363.0 | -4.0 | -1.09% | 10,000 |
| 2025-09-16 | 365.0 | 368.0 | 360.0 | 367.0 | +8.0 | +2.23% | 54,700 |
| 2025-09-12 | 363.0 | 369.0 | 357.0 | 359.0 | — | — | 30,700 |
直近120営業日分を表示