セック（3741）の株価チャート
株価
8/20
- 前日 (8/19)
- 3,170
- 始値
- 3,180
- 高値
- 3,325
- 安値
- 3,180
- 終値 +4.1%
- 3,300
- 出来高 -25.11%
- 71,000
乖離率
- 株価（5日）
移動平均値 - +1.6%
3,248 - 株価（25日）
移動平均値 - +7.84%
3,060 - 出来高（5日）
移動平均値 - -16.61%
85,140
2026/03/26～2026/08/20
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 | ||||||||||
| 08/20 | 3,180 | 3,325 | 3,180 | 3,300 | +4.1% | 71,000 | 337億9200万 | +7.84% | 21.39 | 3.35 |
| 08/19 | 3,135 | 3,230 | 3,120 | 3,170 | -2.01% | 94,800 | 324億6080万 | +4.04% | 20.55 | 3.22 |
| 08/18 | 3,235 | 3,275 | 3,200 | 3,235 | -0.61% | 75,600 | 331億2640万 | +6.45% | 20.97 | 3.28 |
| 08/17 | 3,270 | 3,280 | 3,210 | 3,255 | -0.76% | 77,300 | 333億3120万 | +7.32% | 21.1 | 3.3 |
| 08/14 | 3,300 | 3,415 | 3,275 | 3,280 | -0.61% | 107,000 | 335億8720万 | +8.43% | 21.26 | 3.33 |
| 08/13 | 3,250 | 3,320 | 3,240 | 3,300 | +2.01% | 93,900 | 337億9200万 | +9.38% | 21.39 | 3.35 |
| 08/12 | 3,205 | 3,330 | 3,080 | 3,235 | +0.78% | 195,600 | 331億2640万 | +7.4% | 20.97 | 3.28 |
| 08/10 | 3,150 | 3,210 | 3,135 | 3,210 | +4.22% | 113,900 | 328億7040万 | +6.57% | 20.81 | 3.26 |
| 08/07 | 3,050 | 3,100 | 3,030 | 3,080 | 0% | 51,400 | 315億3920万 | +2.22% | 19.97 | 3.13 |
| 08/06 | 3,135 | 3,135 | 3,050 | 3,080 | -1.91% | 60,300 | 315億3920万 | +2.12% | 19.97 | 3.13 |
| 08/05 | 3,075 | 3,160 | 3,075 | 3,140 | +2.95% | 62,600 | 321億5360万 | +4.01% | 20.35 | 3.19 |
| 08/04 | 2,975 | 3,050 | 2,975 | 3,050 | +2.52% | 52,400 | 312億3200万 | +0.93% | 19.77 | 3.1 |
| 08/03 | 2,985 | 2,991 | 2,901 | 2,975 | +0.44% | 64,300 | 304億6400万 | -1.91% | 19.28 | 3.02 |
| 07/31 | 2,972 | 3,020 | 2,919 | 2,962 | +2.7% | 83,000 | 303億3088万 | -2.6% | 19.2 | 3.01 |
| 07/30 | 2,850 | 2,921 | 2,840 | 2,884 | +1.09% | 105,400 | 295億3216万 | -5.54% | 18.69 | 2.93 |
| 07/29 | 2,926 | 2,939 | 2,790 | 2,853 | -0.8% | 96,400 | 292億1472万 | -6.95% | 18.49 | 2.9 |
| 07/28 | 3,020 | 3,020 | 2,870 | 2,876 | -4.13% | 104,600 | 294億5024万 | -6.77% | 18.64 | 2.92 |
| 07/27 | 3,020 | 3,020 | 2,915 | 3,000 | +2.15% | 72,600 | 307億2000万 | -3.57% | 19.45 | 3.05 |
| 07/24 | 2,946 | 2,960 | 2,900 | 2,937 | -1.21% | 94,000 | 300億7488万 | -5.77% | 19.04 | 2.98 |
| 07/23 | 2,985 | 3,010 | 2,957 | 2,973 | -0.34% | 42,500 | 304億4352万 | -5.05% | 19.27 | 3.02 |
| 07/22 | 2,992 | 3,045 | 2,955 | 2,983 | +1.32% | 82,600 | 305億4592万 | -5.06% | 19.34 | 3.03 |
| 07/21 | 2,874 | 2,972 | 2,833 | 2,944 | +3.92% | 127,400 | 301億4656万 | -6.57% | 19.08 | 2.99 |
| 07/17 | 2,904 | 2,935 | 2,744 | 2,833 | -3.44% | 247,900 | 290億992万 | -10.4% | 18.36 | 2.88 |
| 07/16 | 2,977 | 2,977 | 2,923 | 2,934 | -2.2% | 77,100 | 300億4416万 | -7.74% | 19.02 | 2.98 |
| 07/15 | 2,988 | 3,030 | 2,908 | 3,000 | +0.81% | 113,900 | 307億2000万 | -5.99% | 19.45 | 3.05 |
| 07/14 | 2,962 | 2,996 | 2,920 | 2,976 | 0% | 111,900 | 304億7424万 | -7.09% | 19.29 | 3.02 |
| 07/13 | 3,085 | 3,110 | 2,960 | 2,976 | -3.38% | 147,700 | 304億7424万 | -7.64% | 19.29 | 3.02 |
| 07/10 | 3,120 | 3,145 | 3,080 | 3,080 | +0.65% | 82,600 | 315億3920万 | -5.14% | 19.97 | 3.13 |
| 07/09 | 3,075 | 3,105 | 3,035 | 3,060 | -0.65% | 105,500 | 313億3440万 | -6.54% | 19.84 | 3.11 |
| 07/08 | 3,145 | 3,210 | 3,080 | 3,080 | -2.84% | 108,600 | 315億3920万 | -6.72% | 19.97 | 3.13 |
| 07/07 | 3,235 | 3,275 | 3,165 | 3,170 | -2.46% | 88,100 | 324億6080万 | -4.95% | 20.55 | 3.22 |
| 07/06 | 3,300 | 3,355 | 3,235 | 3,250 | +0.62% | 75,700 | 332億8000万 | -3.59% | 21.07 | 3.3 |
| 07/03 | 3,135 | 3,250 | 3,110 | 3,230 | +2.54% | 89,200 | 330億7520万 | -5.06% | 20.94 | 3.28 |
| 07/02 | 3,195 | 3,205 | 3,140 | 3,150 | -0.32% | 67,300 | 322億5600万 | -8.32% | 20.42 | 3.2 |
| 07/01 | 3,215 | 3,245 | 3,135 | 3,160 | -1.56% | 62,700 | 323億5840万 | -8.85% | 20.48 | 3.21 |
| 06/30 | 3,400 | 3,400 | 3,180 | 3,210 | -3.6% | 96,000 | 328億7040万 | -8.15% | 20.81 | 3.26 |
| 06/29 | 3,250 | 3,330 | 3,115 | 3,330 | +4.72% | 126,400 | 340億9920万 | -5.77% | 21.59 | 3.38 |
| 06/26 | 3,200 | 3,245 | 3,155 | 3,180 | -2% | 112,300 | 325億6320万 | -10.82% | 20.61 | 3.23 |
| 06/25 | 3,300 | 3,300 | 3,210 | 3,245 | +0.46% | 73,600 | 332億2880万 | -9.74% | 21.04 | 3.29 |
| 06/24 | 3,310 | 3,380 | 3,200 | 3,230 | -2.56% | 111,800 | 330億7520万 | -10.58% | 20.94 | 3.28 |
| 06/23 | 3,620 | 3,620 | 3,280 | 3,315 | -5.82% | 188,600 | 339億4560万 | -8.48% | 21.49 | 3.37 |
| 06/22 | 3,255 | 3,525 | 3,255 | 3,520 | +11.75% | 235,400 | 360億4480万 | -3.27% | 22.82 | 3.57 |
| 06/19 | 3,305 | 3,305 | 3,140 | 3,150 | -4.55% | 130,100 | 322億5600万 | -13.63% | 20.42 | 3.2 |
| 06/18 | 3,300 | 3,365 | 3,260 | 3,300 | +2.01% | 97,800 | 337億9200万 | -10.11% | 21.39 | 3.35 |
| 06/17 | 3,220 | 3,350 | 3,220 | 3,235 | +0.94% | 112,300 | 331億2640万 | -12.31% | 20.97 | 3.28 |
| 06/16 | 3,200 | 3,255 | 3,140 | 3,205 | -0.62% | 108,000 | 328億1920万 | -13.61% | 20.78 | 3.25 |
| 06/15 | 3,335 | 3,365 | 3,215 | 3,225 | -1.83% | 124,200 | 330億2400万 | -13.24% | 20.91 | 3.27 |
| 06/12 | 3,320 | 3,380 | 3,270 | 3,285 | +2.02% | 124,100 | 336億3840万 | -11.91% | 21.29 | 3.33 |
| 06/11 | 3,220 | 3,265 | 3,155 | 3,220 | -2.42% | 120,400 | 329億7280万 | -13.72% | 20.87 | 3.27 |
| 06/10 | 3,395 | 3,410 | 3,250 | 3,300 | -4.35% | 166,400 | 337億9200万 | -11.53% | 21.39 | 3.35 |
| 06/09 | 3,650 | 3,655 | 3,410 | 3,450 | -3.77% | 209,400 | 353億2800万 | -7.16% | 22.36 | 3.5 |
| 06/08 | 3,575 | 3,645 | 3,500 | 3,585 | -4.91% | 164,200 | 367億1040万 | -3.06% | 23.24 | 3.64 |
| 06/05 | 3,775 | 3,890 | 3,740 | 3,770 | +0.53% | 126,200 | 386億480万 | +2.59% | 24.44 | 3.83 |
| 06/04 | 3,805 | 3,825 | 3,665 | 3,750 | -4.21% | 145,500 | 384億 | +3.02% | 24.31 | 3.81 |
| 06/03 | 4,000 | 4,000 | 3,800 | 3,915 | -3.57% | 149,100 | 400億8960万 | +8.63% | 25.38 | 3.97 |
| 06/02 | 3,985 | 4,060 | 3,845 | 4,060 | +0.62% | 174,200 | 415億7440万 | +13.98% | 26.32 | 4.12 |
| 06/01 | 4,150 | 4,360 | 4,005 | 4,035 | -1.1% | 239,800 | 413億1840万 | +14.73% | 26.16 | 4.1 |
| 05/29 | 3,950 | 4,245 | 3,935 | 4,080 | +4.35% | 236,200 | 417億7920万 | +17.38% | 26.45 | 4.14 |
| 05/28 | 3,810 | 3,935 | 3,775 | 3,910 | +0.77% | 163,700 | 400億3840万 | +13.86% | 25.35 | 3.97 |
| 05/27 | 4,200 | 4,205 | 3,865 | 3,880 | -6.84% | 242,800 | 397億3120万 | +14.15% | 25.15 | 3.94 |
| 05/26 | 4,165 | 4,210 | 3,980 | 4,165 | +0.36% | 165,600 | 426億4960万 | +23.74% | 27 | 4.23 |
| 05/25 | 4,000 | 4,270 | 3,900 | 4,150 | +6.68% | 333,900 | 424億9600万 | +25% | 26.9 | 4.21 |
| 05/22 | 3,730 | 3,975 | 3,710 | 3,890 | +5.85% | 195,600 | 398億3360万 | +18.85% | 25.22 | 3.95 |
| 05/21 | 3,650 | 3,710 | 3,565 | 3,675 | +5.6% | 118,600 | 376億3200万 | +13.67% | 23.82 | 3.73 |
| 05/20 | 3,700 | 3,700 | 3,400 | 3,480 | -6.7% | 179,800 | 356億3520万 | +8.68% | 22.56 | 3.53 |
| 05/19 | 3,800 | 3,875 | 3,700 | 3,730 | -0.27% | 167,900 | 381億9520万 | +17.22% | 24.18 | 3.79 |
| 05/18 | 3,715 | 3,795 | 3,610 | 3,740 | +0.27% | 166,200 | 382億9760万 | +18.43% | 24.24 | 3.8 |
| 05/15 | 3,795 | 4,010 | 3,700 | 3,730 | -1.06% | 286,100 | 381億9520万 | +19.32% | 24.18 | 3.79 |
| 05/14 | 3,725 | 3,895 | 3,580 | 3,770 | +0.4% | 318,800 | 386億480万 | +21.85% | 24.44 | 3.83 |
| 05/13 | 3,490 | 3,755 | 3,425 | 3,755 | +11.42% | 341,700 | 384億5120万 | +22.71% | 24.34 | 3.81 |
| 05/12 | 3,530 | 3,535 | 3,370 | 3,370 | -4.4% | 173,500 | 345億880万 | +11.37% | 21.85 | 3.42 |
| 05/11 | 3,510 | 3,575 | 3,430 | 3,525 | +4.6% | 273,100 | 360億9600万 | +17.15% | 22.85 | 3.58 |
| 05/08 | 3,160 | 3,395 | 3,140 | 3,370 | +6.65% | 217,000 | 345億880万 | +12.97% | 21.85 | 3.42 |
| 05/07 | 3,080 | 3,210 | 3,080 | 3,160 | +6.9% | 210,100 | 323億5840万 | +6.5% | 20.48 | 3.21 |
| 05/01 | 2,991 | 3,015 | 2,946 | 2,956 | -1.63% | 110,000 | 302億6944万 | -0.37% | 19.16 | 3 |
| 04/30 | 2,997 | 3,040 | 2,951 | 3,005 | +0.3% | 133,300 | 307億7120万 | +1.04% | 19.48 | 3.05 |
| 04/28 | 3,020 | 3,040 | 2,956 | 2,996 | +3.52% | 192,900 | 306億7904万 | +0.5% | 19.42 | 3.04 |
| 04/27 | 2,857 | 2,946 | 2,826 | 2,894 | +1.22% | 120,200 | 296億3456万 | -3.18% | 18.76 | 2.94 |
| 04/24 | 2,831 | 2,885 | 2,791 | 2,859 | -0.49% | 120,100 | 292億7616万 | -4.67% | 18.53 | 2.9 |
| 04/23 | 2,950 | 2,950 | 2,836 | 2,873 | -2.25% | 151,800 | 294億1952万 | -4.93% | 18.62 | 2.92 |
| 04/22 | 2,984 | 2,994 | 2,899 | 2,939 | -2.03% | 125,300 | 300億9536万 | -3.64% | 19.05 | 2.98 |
| 04/21 | 3,090 | 3,090 | 3,000 | 3,000 | -0.66% | 92,000 | 307億2000万 | -2.25% | 19.45 | 3.05 |
| 04/20 | 3,110 | 3,115 | 3,005 | 3,020 | -1.15% | 100,000 | 309億2480万 | -2.2% | 19.58 | 3.07 |
| 04/17 | 3,060 | 3,100 | 3,015 | 3,055 | 0% | 79,300 | 312億8320万 | -1.74% | 19.8 | 3.1 |
| 04/16 | 3,150 | 3,175 | 3,050 | 3,055 | +1.5% | 113,200 | 312億8320万 | -2.4% | 19.8 | 3.1 |
| 04/15 | 3,045 | 3,100 | 2,991 | 3,010 | +1.42% | 137,400 | 308億2240万 | -4.66% | 19.51 | 3.06 |
| 04/14 | 2,940 | 2,984 | 2,940 | 2,968 | +2.91% | 92,600 | 303億9232万 | -6.81% | 19.24 | 3.01 |
| 04/13 | 2,874 | 2,910 | 2,850 | 2,884 | -0.59% | 106,500 | 295億3216万 | -10.21% | 18.69 | 2.93 |
| 04/10 | 2,979 | 2,987 | 2,891 | 2,901 | -2.52% | 138,500 | 297億624万 | -10.74% | 18.81 | 2.95 |
| 04/09 | 3,120 | 3,120 | 2,963 | 2,976 | -5.37% | 150,300 | 304億7424万 | -9.43% | 19.29 | 3.02 |
| 04/08 | 3,035 | 3,145 | 3,000 | 3,145 | +7.56% | 138,000 | 322億480万 | -5.01% | 20.39 | 3.19 |
| 04/07 | 2,999 | 3,010 | 2,885 | 2,924 | -0.51% | 95,600 | 299億4176万 | -12.48% | 18.95 | 2.97 |
| 04/06 | 2,913 | 2,960 | 2,900 | 2,939 | +0.93% | 77,600 | 300億9536万 | -13.15% | 19.05 | 2.98 |
| 04/03 | 2,958 | 2,979 | 2,891 | 2,912 | +0.03% | 87,200 | 298億1888万 | -15.05% | 18.88 | 2.96 |
| 04/02 | 2,999 | 3,115 | 2,911 | 2,911 | -1.29% | 195,200 | 298億864万 | -16.04% | 18.87 | 2.96 |
| 04/01 | 3,020 | 3,025 | 2,915 | 2,949 | +2.36% | 124,800 | 301億9776万 | -15.91% | 19.12 | 2.99 |
| 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% | 19.99 | 2.93 |
| 03/27 | 3,080 | 3,170 | 3,075 | 3,170 | +1.44% | 76,500 | 324億6080万 | -12.6% | 21.44 | 3.14 |
| 03/26 | 3,175 | 3,200 | 3,100 | 3,125 | -2.04% | 86,700 | 320億 | -14.73% | 21.14 | 3.09 |
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 | 3,300 2026/8/20 | 71,000 | 337億9200万 | +7.84% 3,060 | |||
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）
- 2026/08/20 vs 2025/12/30
- 6%（1.06倍）
- 過去安値
163円（2008/10/10） - 1931%（20.31倍）
3,300円（8/20）
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。
