セック（3741）の株価チャート
株価
5/29
- 前日 (5/28)
- 3,910
- 始値
- 3,950
- 高値
- 4,245
- 安値
- 3,935
- 終値 +4.35%
- 4,080
- 出来高 +44.29%
- 236,200
乖離率
- 株価（5日）
移動平均値 - +1.07%
4,037 - 株価（25日）
移動平均値 - +17.38%
3,476 - 出来高（5日）
移動平均値 - +3.4%
228,440
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 3,950 | 4,245 | 3,935 | 4,080 | +4.35% | 236,200 | 417億7920万 | +17.38% | 26.45 | 4.04 |
| 05/28 | 3,810 | 3,935 | 3,775 | 3,910 | +0.77% | 163,700 | 400億3840万 | +13.86% | 25.35 | 3.87 |
| 05/27 | 4,200 | 4,205 | 3,865 | 3,880 | -6.84% | 242,800 | 397億3120万 | +14.15% | 25.15 | 3.84 |
| 05/26 | 4,165 | 4,210 | 3,980 | 4,165 | +0.36% | 165,600 | 426億4960万 | +23.74% | 27 | 4.12 |
| 05/25 | 4,000 | 4,270 | 3,900 | 4,150 | +6.68% | 333,900 | 424億9600万 | +25% | 26.9 | 4.11 |
| 05/22 | 3,730 | 3,975 | 3,710 | 3,890 | +5.85% | 195,600 | 398億3360万 | +18.85% | 25.22 | 3.85 |
| 05/21 | 3,650 | 3,710 | 3,565 | 3,675 | +5.6% | 118,600 | 376億3200万 | +13.67% | 23.82 | 3.64 |
| 05/20 | 3,700 | 3,700 | 3,400 | 3,480 | -6.7% | 179,800 | 356億3520万 | +8.68% | 22.56 | 3.45 |
| 05/19 | 3,800 | 3,875 | 3,700 | 3,730 | -0.27% | 167,900 | 381億9520万 | +17.22% | 24.18 | 3.69 |
| 05/18 | 3,715 | 3,795 | 3,610 | 3,740 | +0.27% | 166,200 | 382億9760万 | +18.43% | 24.24 | 3.7 |
| 05/15 | 3,795 | 4,010 | 3,700 | 3,730 | -1.06% | 286,100 | 381億9520万 | +19.32% | 24.18 | 3.69 |
| 05/14 | 3,725 | 3,895 | 3,580 | 3,770 | +0.4% | 318,800 | 386億480万 | +21.85% | 24.44 | 3.73 |
| 05/13 | 3,490 | 3,755 | 3,425 | 3,755 | +11.42% | 341,700 | 384億5120万 | +22.71% | 24.34 | 3.72 |
| 05/12 | 3,530 | 3,535 | 3,370 | 3,370 | -4.4% | 173,500 | 345億880万 | +11.37% | 21.85 | 3.34 |
| 05/11 | 3,510 | 3,575 | 3,430 | 3,525 | +4.6% | 273,100 | 360億9600万 | +17.15% | 22.85 | 3.49 |
| 05/08 | 3,160 | 3,395 | 3,140 | 3,370 | +6.65% | 217,000 | 345億880万 | +12.97% | 21.85 | 3.34 |
| 05/07 | 3,080 | 3,210 | 3,080 | 3,160 | +6.9% | 210,100 | 323億5840万 | +6.5% | 20.48 | 3.13 |
| 05/01 | 2,991 | 3,015 | 2,946 | 2,956 | -1.63% | 110,000 | 302億6944万 | -0.37% | 19.16 | 2.93 |
| 04/30 | 2,997 | 3,040 | 2,951 | 3,005 | +0.3% | 133,300 | 307億7120万 | +1.04% | 19.48 | 2.97 |
| 04/28 | 3,020 | 3,040 | 2,956 | 2,996 | +3.52% | 192,900 | 306億7904万 | +0.5% | 19.42 | 2.97 |
| 04/27 | 2,857 | 2,946 | 2,826 | 2,894 | +1.22% | 120,200 | 296億3456万 | -3.18% | 18.76 | 2.86 |
| 04/24 | 2,831 | 2,885 | 2,791 | 2,859 | -0.49% | 120,100 | 292億7616万 | -4.67% | 18.53 | 2.83 |
| 04/23 | 2,950 | 2,950 | 2,836 | 2,873 | -2.25% | 151,800 | 294億1952万 | -4.93% | 18.62 | 2.84 |
| 04/22 | 2,984 | 2,994 | 2,899 | 2,939 | -2.03% | 125,300 | 300億9536万 | -3.64% | 19.05 | 2.91 |
| 04/21 | 3,090 | 3,090 | 3,000 | 3,000 | -0.66% | 92,000 | 307億2000万 | -2.25% | 19.45 | 2.97 |
| 04/20 | 3,110 | 3,115 | 3,005 | 3,020 | -1.15% | 100,000 | 309億2480万 | -2.2% | 19.58 | 2.99 |
| 04/17 | 3,060 | 3,100 | 3,015 | 3,055 | 0% | 79,300 | 312億8320万 | -1.74% | 19.8 | 3.02 |
| 04/16 | 3,150 | 3,175 | 3,050 | 3,055 | +1.5% | 113,200 | 312億8320万 | -2.4% | 19.8 | 3.02 |
| 04/15 | 3,045 | 3,100 | 2,991 | 3,010 | +1.42% | 137,400 | 308億2240万 | -4.66% | 19.51 | 2.98 |
| 04/14 | 2,940 | 2,984 | 2,940 | 2,968 | +2.91% | 92,600 | 303億9232万 | -6.81% | 19.24 | 2.94 |
| 04/13 | 2,874 | 2,910 | 2,850 | 2,884 | -0.59% | 106,500 | 295億3216万 | -10.21% | 18.69 | 2.86 |
| 04/10 | 2,979 | 2,987 | 2,891 | 2,901 | -2.52% | 138,500 | 297億624万 | -10.74% | 18.81 | 2.87 |
| 04/09 | 3,120 | 3,120 | 2,963 | 2,976 | -5.37% | 150,300 | 304億7424万 | -9.43% | 19.29 | 2.95 |
| 04/08 | 3,035 | 3,145 | 3,000 | 3,145 | +7.56% | 138,000 | 322億480万 | -5.01% | 20.39 | 3.11 |
| 04/07 | 2,999 | 3,010 | 2,885 | 2,924 | -0.51% | 95,600 | 299億4176万 | -12.48% | 18.95 | 2.89 |
| 04/06 | 2,913 | 2,960 | 2,900 | 2,939 | +0.93% | 77,600 | 300億9536万 | -13.15% | 19.05 | 2.91 |
| 04/03 | 2,958 | 2,979 | 2,891 | 2,912 | +0.03% | 87,200 | 298億1888万 | -15.05% | 18.88 | 2.88 |
| 04/02 | 2,999 | 3,115 | 2,911 | 2,911 | -1.29% | 195,200 | 298億864万 | -16.04% | 18.87 | 2.88 |
| 04/01 | 3,020 | 3,025 | 2,915 | 2,949 | +2.36% | 124,800 | 301億9776万 | -15.91% | 19.12 | 2.92 |
| 03/31 | 2,906 | 2,970 | 2,881 | 2,881 | -2.54% | 109,700 | 295億144万 | -18.62% | 19.49 | 2.85 |
| 03/30 | 2,975 | 3,000 | 2,938 | 2,956 | -6.75% | 104,000 | 302億6944万 | -17.5% | 20 | 2.93 |
| 03/27 | 3,080 | 3,170 | 3,075 | 3,170 | +1.44% | 76,500 | 324億6080万 | -12.6% | 21.45 | 3.14 |
| 03/26 | 3,175 | 3,200 | 3,100 | 3,125 | -2.04% | 86,700 | 320億 | -14.73% | 21.14 | 3.09 |
| 03/25 | 3,270 | 3,295 | 3,140 | 3,190 | -0.31% | 96,600 | 326億6560万 | -13.67% | 21.58 | 3.16 |
| 03/24 | 3,260 | 3,270 | 3,135 | 3,200 | +1.91% | 74,700 | 327億6800万 | -14.23% | 21.65 | 3.17 |
| 03/23 | 3,225 | 3,265 | 3,125 | 3,140 | -8.59% | 112,100 | 321億5360万 | -16.44% | 21.24 | 3.11 |
| 03/19 | 3,435 | 3,450 | 3,315 | 3,435 | -3.51% | 112,000 | 351億7440万 | -9.41% | 23.24 | 3.4 |
| 03/18 | 3,450 | 3,560 | 3,375 | 3,560 | +3.94% | 84,700 | 364億5440万 | -6.68% | 24.09 | 3.52 |
| 03/17 | 3,590 | 3,590 | 3,410 | 3,425 | -1.58% | 62,700 | 350億7200万 | -10.41% | 23.17 | 3.39 |
| 03/16 | 3,500 | 3,545 | 3,390 | 3,480 | -1.83% | 113,400 | 356億3520万 | -9.16% | 23.55 | 3.45 |
| 03/13 | 3,470 | 3,575 | 3,470 | 3,545 | -0.7% | 70,900 | 363億80万 | -7.51% | 23.98 | 3.51 |
| 03/12 | 3,650 | 3,675 | 3,555 | 3,570 | -4.03% | 103,600 | 365億5680万 | -6.67% | 24.15 | 3.53 |
| 03/11 | 3,770 | 3,820 | 3,720 | 3,720 | -0.27% | 76,600 | 380億9280万 | -2.62% | 25.17 | 3.68 |
| 03/10 | 3,770 | 3,795 | 3,660 | 3,730 | +3.04% | 92,200 | 381億9520万 | -2.07% | 25.24 | 3.69 |
| 03/09 | 3,645 | 3,665 | 3,485 | 3,620 | -6.1% | 163,000 | 370億6880万 | -4.69% | 24.49 | 3.58 |
| 03/06 | 3,740 | 3,920 | 3,730 | 3,855 | +1.85% | 99,300 | 394億7520万 | +1.66% | 26.08 | 3.82 |
| 03/05 | 3,800 | 3,895 | 3,730 | 3,785 | +4.56% | 118,500 | 387億5840万 | +0.21% | 25.61 | 3.75 |
| 03/04 | 3,790 | 3,855 | 3,510 | 3,620 | -6.58% | 244,200 | 370億6880万 | -3.9% | 24.49 | 3.58 |
| 03/03 | 3,995 | 4,135 | 3,875 | 3,875 | -3% | 188,200 | 396億8000万 | +3% | 26.22 | 3.84 |
| 03/02 | 3,915 | 4,060 | 3,880 | 3,995 | -1.36% | 93,600 | 409億880万 | +6.5% | 27.03 | 3.95 |
| 02/27 | 3,910 | 4,050 | 3,900 | 4,050 | +4.11% | 146,200 | 414億7200万 | +8.52% | 27.4 | 4.01 |
| 02/26 | 3,850 | 3,945 | 3,830 | 3,890 | -0.38% | 80,000 | 398億3360万 | +4.88% | 26.32 | 3.85 |
| 02/25 | 3,790 | 3,970 | 3,790 | 3,905 | +3.58% | 118,100 | 399億8720万 | +5.6% | 26.42 | 3.87 |
| 02/24 | 3,985 | 4,000 | 3,770 | 3,770 | -5.16% | 177,500 | 386億480万 | +2.2% | 25.51 | 3.73 |
| 02/20 | 4,040 | 4,040 | 3,900 | 3,975 | -1.61% | 159,300 | 407億400万 | +7.96% | 26.89 | 3.94 |
| 02/19 | 4,235 | 4,245 | 4,000 | 4,040 | -2.18% | 217,400 | 413億6960万 | +10.23% | 27.33 | 4 |
| 02/18 | 3,905 | 4,130 | 3,900 | 4,130 | +6.58% | 247,100 | 422億9120万 | +13.4% | 27.94 | 4.09 |
| 02/17 | 4,075 | 4,075 | 3,850 | 3,875 | -5.37% | 248,500 | 396億8000万 | +7.19% | 26.22 | 3.84 |
| 02/16 | 3,925 | 4,100 | 3,885 | 4,095 | +5.81% | 215,800 | 419億3280万 | +14% | 27.71 | 4.05 |
| 02/13 | 3,925 | 3,980 | 3,830 | 3,870 | -3.13% | 164,100 | 396億2880万 | +8.74% | 26.18 | 3.83 |
| 02/12 | 3,995 | 4,215 | 3,960 | 3,995 | +0.13% | 314,600 | 409億880万 | +13.04% | 27.03 | 3.95 |
| 02/10 | 3,635 | 4,030 | 3,590 | 3,990 | +5.7% | 509,100 | 408億5760万 | +13.93% | 27 | 3.95 |
| 02/09 | 3,700 | 3,780 | 3,620 | 3,775 | +4.57% | 253,900 | 386億5600万 | +8.79% | 25.54 | 3.74 |
| 02/06 | 3,515 | 3,610 | 3,435 | 3,610 | +1.98% | 167,100 | 369億6640万 | +4.82% | 24.42 | 3.57 |
| 02/05 | 3,355 | 3,585 | 3,355 | 3,540 | +6.15% | 208,200 | 362億4960万 | +3.36% | 23.95 | 3.5 |
| 02/04 | 3,440 | 3,460 | 3,310 | 3,335 | -3.75% | 188,500 | 341億5040万 | -2.26% | 22.56 | 3.3 |
| 02/03 | 3,505 | 3,520 | 3,445 | 3,465 | +0.87% | 119,700 | 354億8160万 | +1.61% | 23.44 | 3.43 |
| 02/02 | 3,435 | 3,580 | 3,405 | 3,435 | -0.43% | 161,500 | 351億7440万 | +1% | 23.24 | 3.4 |
| 01/30 | 3,450 | 3,470 | 3,400 | 3,450 | -0.72% | 120,700 | 353億2800万 | +1.77% | 23.34 | 3.42 |
| 01/29 | 3,485 | 3,510 | 3,380 | 3,475 | -0.14% | 159,000 | 355億8400万 | +2.96% | 23.51 | 3.44 |
| 01/28 | 3,530 | 3,550 | 3,450 | 3,480 | -1.56% | 128,000 | 356億3520万 | +3.63% | 23.55 | 3.45 |
| 01/27 | 3,495 | 3,550 | 3,450 | 3,535 | +1.43% | 110,500 | 361億9840万 | +5.93% | 23.92 | 3.5 |
| 01/26 | 3,580 | 3,635 | 3,450 | 3,485 | -3.73% | 167,000 | 356億8640万 | +5.1% | 23.58 | 3.45 |
| 01/23 | 3,545 | 3,700 | 3,510 | 3,620 | +3.28% | 169,700 | 370億6880万 | +9.96% | 24.49 | 3.58 |
| 01/22 | 3,520 | 3,550 | 3,425 | 3,505 | +0.57% | 140,100 | 358億9120万 | +7.32% | 23.71 | 3.47 |
| 01/21 | 3,485 | 3,565 | 3,450 | 3,485 | -3.33% | 227,500 | 356億8640万 | +7.4% | 23.58 | 3.45 |
| 01/20 | 3,650 | 3,745 | 3,575 | 3,605 | -2.17% | 240,100 | 369億1520万 | +11.99% | 24.39 | 3.57 |
| 01/19 | 3,560 | 3,690 | 3,515 | 3,685 | +2.5% | 177,800 | 377億3440万 | +15.37% | 24.93 | 3.65 |
| 01/16 | 3,580 | 3,695 | 3,530 | 3,595 | +1.13% | 171,700 | 368億1280万 | +13.73% | 24.32 | 3.56 |
| 01/15 | 3,400 | 3,595 | 3,375 | 3,555 | +2.75% | 177,700 | 364億320万 | +13.54% | 24.05 | 3.52 |
| 01/14 | 3,440 | 3,570 | 3,400 | 3,460 | +0.29% | 217,100 | 354億3040万 | +11.61% | 23.41 | 3.43 |
| 01/13 | 3,400 | 3,475 | 3,280 | 3,450 | +4.23% | 212,200 | 353億2800万 | +12.27% | 23.34 | 3.42 |
| 01/09 | 3,330 | 3,415 | 3,235 | 3,310 | +1.07% | 154,300 | 338億9440万 | +8.63% | 22.39 | 3.28 |
| 01/08 | 3,300 | 3,390 | 3,260 | 3,275 | +0.92% | 191,800 | 335億3600万 | +8.41% | 22.16 | 3.24 |
| 01/07 | 3,175 | 3,295 | 3,125 | 3,245 | +2.2% | 161,300 | 332億2880万 | +8.27% | 21.96 | 3.21 |
| 01/06 | 3,225 | 3,255 | 3,140 | 3,175 | -0.94% | 153,400 | 325億1200万 | +6.62% | 21.48 | 3.14 |
| 01/05 | 3,190 | 3,250 | 3,170 | 3,205 | +2.72% | 148,100 | 328億1920万 | +8.24% | 21.68 | 3.17 |
| 2025 | ||||||||||
| 12/30 | 3,200 | 3,200 | 3,080 | 3,120 | -0.79% | 132,700 | 319億4880万 | +6.16% | 21.11 | 3.22 |
| 12/29 | 3,220 | 3,220 | 3,120 | 3,145 | -1.56% | 155,500 | 322億480万 | +7.89% | 21.28 | 3.25 |
| 12/26 | 3,320 | 3,325 | 3,180 | 3,195 | -3.33% | 212,400 | 327億1680万 | +10.4% | 21.62 | 3.3 |
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 | |
| 2008年 3月期 | 510 2,040 4/24 | 204 815 3/28 | 32,800 8,200 4/24 | - | - | +23.05% 10/15 | -22.11% 1/22 |
| 2009年 3月期 | 325 1,300 6/6 | 163 650 10/10 650 10/8 | 61,600 15,400 6/6 | - | - | +39.21% 6/5 | -19.46% 10/8 |
| 2010年 3月期 | 277 1,108 7/7 | 170 681 4/9 681 4/8 | 29,600 7,400 6/5 | - | - | +27.81% 7/6 | -6.57% 12/24 |
| 2011年 3月期 | 339 1,357 6/17 | 167 668 3/16 | 108,000 27,000 5/27 | 34億7392万 | 17億1008万 | +25.09% 5/27 | -34.77% 3/15 |
| 2012年 3月期 | 288 1,153 3/21 | 189 755 8/8 | 37,200 9,300 7/20 | 29億5168万 | 19億3280万 | +23.97% 3/19 | -14.04% 8/8 |
| 2013年 3月期 | 998 3,990 3/27 | 213 853 8/6 851 5/23 | 498,800 124,700 1/29 | 102億1440万 | 21億7856万 | +50.54% 1/17 | -14.19% 5/16 |
| 2014年 3月期 | 1,600 6,400 1/7 | 610 2,441 6/7 | 2,972,400 743,100 3/6 | 163億8400万 | 62億4896万 | +56.99% 1/6 | -34.6% 6/7 |
| 2015年 3月期 | 1,385 5,540 6/16 | 704 2,815 5/21 | 9,419,600 2,354,900 6/11 | 141億8240万 | 72億640万 | +45.78% 6/10 | -16.68% 10/14 |
| 2016年 3月期 | 1,211 4,845 1/5 | 625 2,500 8/25 | 563,200 140,800 11/11 | 124億320万 | 64億 | +19.33% 11/25 | -24.22% 8/25 |
| 2017年 3月期 | 1,069 4,275 4/1 | 625 2,501 6/24 | 300,400 75,100 9/9 | 109億4400万 | 64億256万 | +11.47% 3/24 | -18.72% 6/24 |
| 2018年 3月期 | 1,800 3,600 3/5 | 775 1,550 4/17 | 1,714,600 857,300 8/23 | 184億3200万 | 79億3600万 | +22.54% 6/15 | -12.07% 11/16 |
| 2019年 3月期 | 2,760 5,520 10/1 | 1,258 2,516 4/17 | 712,800 356,400 10/2 | 282億6240万 | 128億8192万 | +24.03% 8/28 | -18.15% 12/25 |
| 2020年 3月期 | 2,090 4,180 1/15 | 1,128 2,255 3/13 | 406,000 203,000 11/28 | 214億160万 | 115億4560万 | +24.07% 5/8 | -29.67% 3/13 |
| 2021年 3月期 | 1,915 3,830 5/12 | 1,222 2,444 4/6 | 216,200 108,100 5/8 | 196億960万 | 125億1328万 | +26.64% 5/11 | -11.7% 6/15 |
| 2022年 3月期 | 1,430 2,860 4/6 | 1,008 2,015 2/24 | 221,400 110,700 12/13 | 146億4320万 | 103億1680万 | +13.57% 11/5 | -9.18% 8/17 |
| 2023年 3月期 | 1,880 3,760 3/6 | 1,051 2,102 9/28 | 386,600 193,300 1/30 | 192億5120万 | 107億6224万 | +19.28% 1/30 | -6.78% 8/10 |
| 2024年 3月期 | 2,850 5,700 1/22 | 1,446 2,892 7/28 | 591,600 295,800 3/12 | 291億8400万 | 148億704万 | +16.81% 12/25 | -11.84% 2/14 |
| 2025年 3月期 | 2,810 5,620 2/12 | 1,550 3,100 8/5 | 555,000 277,500 1/6 | 287億7440万 | 158億7200万 | +21.55% 1/6 | -24.88% 8/5 |
| 2026年 3月期 | 4,245 2/19 | 1,828 3,655 4/7 | 509,100 2/10 | 434億6880万 | 187億1360万 | +16.79% 6/12 | -18.61% 3/31 |
| 最新 | 4,080 2026/5/29 | 236,200 | 417億7920万 | +17.38% 3,476 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 53%（1.53倍）
- 2006/12/29 vs 2005/12/30
- -59%（0.41倍）
- 2007/12/26 vs 2006/12/29
- -30%（0.7倍）
- 2008/12/24 vs 2007/12/26
- -47%（0.53倍）
- 2009/12/30 vs 2008/12/24
- 27%（1.27倍）
- 2010/12/29 vs 2009/12/30
- 21%（1.21倍）
- 2011/12/29 vs 2010/12/29
- -20%（0.8倍）
- 2012/12/28 vs 2011/12/29
- 55%（1.55倍）
- 2013/12/30 vs 2012/12/28
- 293%（3.93倍）
- 2014/12/30 vs 2013/12/30
- -22%（0.78倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- -32%（0.68倍）
- 2017/12/29 vs 2016/12/30
- 89%（1.89倍）
- 2018/12/28 vs 2017/12/29
- 35%（1.35倍）
- 2019/12/30 vs 2018/12/28
- 8%（1.08倍）
- 2020/12/30 vs 2019/12/30
- -26%（0.74倍）
- 2021/12/30 vs 2020/12/30
- -15%（0.85倍）
- 2022/12/30 vs 2021/12/30
- 15%（1.15倍）
- 2023/12/29 vs 2022/12/30
- 85%（1.85倍）
- 2024/12/30 vs 2023/12/29
- -5%（0.95倍）
- 2025/12/30 vs 2024/12/30
- 28%（1.28倍）
- 2026/05/29 vs 2025/12/30
- 31%（1.31倍）
- 過去安値
163円（2008/10/10） - 2411%（25.11倍）
4,080円（5/29）
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。
