セキュア（4264）の株価チャート
株価
8/14
- 前日 (8/13)
- 1,625
- 始値
- 1,545
- 高値
- 1,566
- 安値
- 1,500
- 終値 -5.11%
- 1,542
- 出来高 +14.11%
- 36,400
乖離率
- 株価（5日）
移動平均値 - -3.26%
1,594 - 株価（25日）
移動平均値 - -2.03%
1,574 - 出来高（5日）
移動平均値 - +116.67%
16,800
2026/03/19～2026/08/14
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 | ||||||||||
| 08/14 | 1,545 | 1,566 | 1,500 | 1,542 | -5.11% | 36,400 | 95億7029万 | -2.03% | 23.34 | 2.4 |
| 08/13 | 1,626 | 1,628 | 1,578 | 1,625 | -0.18% | 31,900 | 100億8543万 | +3.04% | 24.6 | 2.53 |
| 08/12 | 1,642 | 1,642 | 1,610 | 1,628 | +0.56% | 5,900 | 101億405万 | +3.17% | 24.64 | 2.53 |
| 08/10 | 1,557 | 1,619 | 1,557 | 1,619 | +3.98% | 5,000 | 100億4819万 | +2.73% | 24.51 | 2.52 |
| 08/07 | 1,580 | 1,607 | 1,555 | 1,557 | -1.83% | 4,800 | 96億6339万 | -1.08% | 23.57 | 2.42 |
| 08/06 | 1,588 | 1,615 | 1,580 | 1,586 | -3.82% | 8,600 | 98億4338万 | +0.83% | 24.01 | 2.47 |
| 08/05 | 1,618 | 1,650 | 1,570 | 1,649 | +3% | 11,300 | 102億3438万 | +4.96% | 24.96 | 2.57 |
| 08/04 | 1,553 | 1,615 | 1,553 | 1,601 | +2.1% | 2,500 | 99億3647万 | +2.17% | 24.23 | 2.49 |
| 08/03 | 1,568 | 1,568 | 1,525 | 1,568 | 0% | 2,300 | 97億3166万 | +0.26% | 23.74 | 2.44 |
| 07/31 | 1,547 | 1,585 | 1,547 | 1,568 | +1.16% | 2,400 | 97億3166万 | +0.38% | 23.74 | 2.44 |
| 07/30 | 1,559 | 1,575 | 1,540 | 1,550 | +0.52% | 3,200 | 96億1995万 | -0.64% | 23.46 | 2.41 |
| 07/29 | 1,550 | 1,560 | 1,530 | 1,542 | 0% | 4,900 | 95億7029万 | -1.03% | 23.34 | 2.4 |
| 07/28 | 1,561 | 1,568 | 1,541 | 1,542 | -1.6% | 2,700 | 95億7029万 | -0.96% | 23.34 | 2.4 |
| 07/27 | 1,562 | 1,575 | 1,562 | 1,567 | +0.45% | 1,900 | 97億2546万 | +0.64% | 23.72 | 2.44 |
| 07/24 | 1,561 | 1,567 | 1,560 | 1,560 | -0.06% | 1,300 | 96億8201万 | +0.32% | 23.61 | 2.43 |
| 07/23 | 1,572 | 1,572 | 1,561 | 1,561 | -1.39% | 500 | 96億8822万 | +0.45% | 23.63 | 2.43 |
| 07/22 | 1,581 | 1,592 | 1,547 | 1,583 | +0.19% | 3,500 | 98億2476万 | +1.87% | 23.96 | 2.46 |
| 07/21 | 1,536 | 1,580 | 1,536 | 1,580 | +2.86% | 2,100 | 98億614万 | +1.94% | 23.92 | 2.46 |
| 07/17 | 1,568 | 1,580 | 1,535 | 1,536 | -1.6% | 8,300 | 95億3306万 | -0.78% | 23.25 | 2.39 |
| 07/16 | 1,598 | 1,598 | 1,561 | 1,561 | -3.22% | 300 | 96億8822万 | +0.97% | 23.63 | 2.43 |
| 07/15 | 1,569 | 1,613 | 1,540 | 1,613 | +4.13% | 7,600 | 100億1095万 | +4.6% | 24.42 | 2.51 |
| 07/14 | 1,522 | 1,576 | 1,521 | 1,549 | +1.37% | 5,200 | 96億1374万 | +0.72% | 23.45 | 2.41 |
| 07/13 | 1,594 | 1,594 | 1,528 | 1,528 | -1.67% | 2,200 | 94億8340万 | -0.52% | 23.13 | 2.38 |
| 07/10 | 1,575 | 1,575 | 1,554 | 1,554 | -1.33% | 4,100 | 96億4477万 | +1.24% | 23.52 | 2.42 |
| 07/09 | 1,625 | 1,625 | 1,575 | 1,575 | -3.02% | 3,000 | 97億7511万 | +2.54% | 23.84 | 2.45 |
| 07/08 | 1,652 | 1,655 | 1,600 | 1,624 | -1.64% | 5,100 | 100億7922万 | +5.73% | 24.58 | 2.53 |
| 07/07 | 1,592 | 1,653 | 1,592 | 1,651 | +4.89% | 31,100 | 102億4679万 | +7.56% | 24.99 | 2.57 |
| 07/06 | 1,590 | 1,590 | 1,569 | 1,574 | +0.9% | 2,500 | 97億6890万 | +2.47% | 23.83 | 2.45 |
| 07/03 | 1,549 | 1,580 | 1,549 | 1,560 | +0.71% | 5,300 | 96億8201万 | +1.3% | 23.61 | 2.43 |
| 07/02 | 1,533 | 1,580 | 1,510 | 1,549 | +1.11% | 5,700 | 96億1374万 | +0.19% | 23.45 | 2.41 |
| 07/01 | 1,586 | 1,586 | 1,532 | 1,532 | -1.03% | 5,400 | 95億823万 | -1.29% | 23.19 | 2.39 |
| 06/30 | 1,532 | 1,550 | 1,502 | 1,548 | +1.04% | 4,800 | 96億753万 | -0.58% | 23.43 | 2.41 |
| 06/29 | 1,502 | 1,539 | 1,502 | 1,532 | +2% | 2,000 | 95億823万 | -2.05% | 23.19 | 2.39 |
| 06/26 | 1,533 | 1,534 | 1,499 | 1,502 | -0.99% | 10,800 | 93億2204万 | -4.45% | 22.74 | 2.34 |
| 06/25 | 1,534 | 1,534 | 1,507 | 1,517 | +0.6% | 4,600 | 94億1513万 | -4.05% | 22.96 | 2.36 |
| 06/24 | 1,545 | 1,545 | 1,505 | 1,508 | -0.13% | 4,400 | 93億5928万 | -5.04% | 22.83 | 2.35 |
| 06/23 | 1,594 | 1,594 | 1,507 | 1,510 | -2.83% | 12,100 | 93億7169万 | -5.33% | 22.86 | 2.35 |
| 06/22 | 1,509 | 1,580 | 1,509 | 1,554 | +3.32% | 21,700 | 96億4477万 | -3.06% | 23.52 | 2.42 |
| 06/19 | 1,568 | 1,568 | 1,500 | 1,504 | -2.46% | 14,400 | 93億3445万 | -6.53% | 22.77 | 2.34 |
| 06/18 | 1,520 | 1,572 | 1,520 | 1,542 | -0.77% | 13,500 | 95億7029万 | -4.52% | 23.34 | 2.4 |
| 06/17 | 1,570 | 1,678 | 1,554 | 1,554 | +3.6% | 47,300 | 96億4477万 | -4.19% | 23.52 | 2.42 |
| 06/16 | 1,528 | 1,528 | 1,500 | 1,500 | -1.83% | 7,100 | 93億963万 | -7.92% | 22.71 | 2.34 |
| 06/15 | 1,511 | 1,530 | 1,500 | 1,528 | +3.17% | 10,000 | 94億8340万 | -6.54% | 23.13 | 2.38 |
| 06/12 | 1,469 | 1,491 | 1,454 | 1,481 | +0.89% | 12,200 | 91億9170万 | -9.81% | 22.42 | 2.31 |
| 06/11 | 1,467 | 1,480 | 1,440 | 1,468 | -2.59% | 24,800 | 91億1102万 | -11.08% | 22.22 | 2.29 |
| 06/10 | 1,513 | 1,513 | 1,466 | 1,507 | +0.2% | 16,800 | 93億5307万 | -9.16% | 22.81 | 2.35 |
| 06/09 | 1,497 | 1,531 | 1,488 | 1,504 | +0.47% | 18,600 | 93億3445万 | -9.67% | 22.77 | 2.34 |
| 06/08 | 1,556 | 1,567 | 1,480 | 1,497 | -5.31% | 32,100 | 92億9101万 | -10.41% | 22.66 | 2.33 |
| 06/05 | 1,564 | 1,625 | 1,561 | 1,581 | +0.57% | 10,100 | 98億1235万 | -5.67% | 23.93 | 2.46 |
| 06/04 | 1,602 | 1,609 | 1,572 | 1,572 | -1.87% | 12,400 | 97億5649万 | -6.32% | 23.8 | 2.45 |
| 06/03 | 1,686 | 1,686 | 1,602 | 1,602 | -4.98% | 8,300 | 99億4268万 | -4.64% | 24.25 | 2.49 |
| 06/02 | 1,667 | 1,686 | 1,616 | 1,686 | +1.14% | 14,800 | 104億6402万 | +0.12% | 25.52 | 2.62 |
| 06/01 | 1,700 | 1,700 | 1,667 | 1,667 | -1.94% | 9,500 | 103億4610万 | -1.07% | 25.23 | 2.6 |
| 05/29 | 1,729 | 1,730 | 1,700 | 1,700 | +0.06% | 9,600 | 105億5091万 | +0.71% | 25.73 | 2.65 |
| 05/28 | 1,701 | 1,750 | 1,670 | 1,699 | +1.92% | 20,500 | 105億4470万 | +0.47% | 25.72 | 2.65 |
| 05/27 | 1,724 | 1,724 | 1,667 | 1,667 | -2.91% | 9,400 | 103億4610万 | -1.65% | 25.23 | 2.6 |
| 05/26 | 1,724 | 1,741 | 1,670 | 1,717 | -0.41% | 23,400 | 106億5642万 | +1% | 25.99 | 2.67 |
| 05/25 | 1,733 | 1,748 | 1,703 | 1,724 | -0.52% | 11,600 | 106億9986万 | +1.35% | 26.1 | 2.68 |
| 05/22 | 1,690 | 1,765 | 1,690 | 1,733 | +2.54% | 21,200 | 107億5572万 | +1.7% | 26.23 | 2.7 |
| 05/21 | 1,683 | 1,707 | 1,645 | 1,690 | -0.06% | 19,500 | 104億8884万 | -0.82% | 25.58 | 2.63 |
| 05/20 | 1,717 | 1,717 | 1,644 | 1,691 | -1% | 13,700 | 104億9505万 | -0.94% | 25.6 | 2.63 |
| 05/19 | 1,693 | 1,735 | 1,691 | 1,708 | +0.83% | 27,800 | 106億56万 | -0.23% | 25.85 | 2.66 |
| 05/18 | 1,658 | 1,719 | 1,650 | 1,694 | +2.17% | 22,000 | 105億1367万 | -1.28% | 25.64 | 2.64 |
| 05/15 | 1,720 | 1,760 | 1,621 | 1,658 | -3.27% | 37,900 | 102億9024万 | -3.55% | 25.1 | 2.58 |
| 05/14 | 1,748 | 1,749 | 1,670 | 1,714 | -0.81% | 29,800 | 106億3780万 | -0.41% | 25.95 | 2.67 |
| 05/13 | 1,663 | 1,729 | 1,663 | 1,728 | +3.91% | 22,500 | 107億2469万 | +0.41% | 26.16 | 2.69 |
| 05/12 | 1,717 | 1,717 | 1,652 | 1,663 | -2.18% | 10,400 | 103億2127万 | -3.31% | 25.17 | 2.59 |
| 05/11 | 1,710 | 1,710 | 1,650 | 1,700 | -0.12% | 13,000 | 105億5091万 | -1.22% | 25.73 | 2.65 |
| 05/08 | 1,672 | 1,705 | 1,668 | 1,702 | +1.79% | 16,000 | 105億6332万 | -0.99% | 25.76 | 2.65 |
| 05/07 | 1,688 | 1,694 | 1,666 | 1,672 | +1.46% | 7,500 | 103億7713万 | -2.56% | 25.31 | 2.6 |
| 05/01 | 1,652 | 1,652 | 1,606 | 1,648 | -0.96% | 7,100 | 102億2818万 | -4.07% | 24.95 | 2.57 |
| 04/30 | 1,630 | 1,670 | 1,608 | 1,664 | +2.72% | 13,700 | 103億2748万 | -3.37% | 25.19 | 2.59 |
| 04/28 | 1,617 | 1,642 | 1,592 | 1,620 | -0.06% | 14,700 | 100億5440万 | -6.2% | 24.52 | 2.52 |
| 04/27 | 1,658 | 1,699 | 1,615 | 1,621 | -1.22% | 17,300 | 100億6060万 | -6.35% | 24.54 | 2.52 |
| 04/24 | 1,646 | 1,666 | 1,630 | 1,641 | -2.44% | 10,600 | 101億8473万 | -5.47% | 24.84 | 2.55 |
| 04/23 | 1,724 | 1,727 | 1,645 | 1,682 | -2.44% | 24,800 | 104億3919万 | -3.33% | 25.46 | 2.62 |
| 04/22 | 1,763 | 1,763 | 1,717 | 1,724 | -1.43% | 7,500 | 106億9986万 | -1.26% | 26.1 | 2.68 |
| 04/21 | 1,755 | 1,758 | 1,732 | 1,749 | -0.96% | 8,000 | 108億5502万 | -0.06% | 26.48 | 2.72 |
| 04/20 | 1,800 | 1,810 | 1,759 | 1,766 | -1.29% | 9,300 | 109億6053万 | +0.68% | 26.73 | 2.75 |
| 04/17 | 1,782 | 1,800 | 1,775 | 1,789 | -0.61% | 2,700 | 111億328万 | +1.65% | 27.08 | 2.79 |
| 04/16 | 1,752 | 1,826 | 1,752 | 1,800 | +2.8% | 6,700 | 111億7155万 | +1.98% | 27.25 | 2.8 |
| 04/15 | 1,781 | 1,840 | 1,751 | 1,751 | -1.63% | 4,900 | 108億6744万 | -1.19% | 26.51 | 2.73 |
| 04/14 | 1,764 | 1,794 | 1,761 | 1,780 | +2.18% | 9,200 | 110億4742万 | 0% | 26.94 | 2.77 |
| 04/13 | 1,750 | 1,776 | 1,739 | 1,742 | -1.86% | 3,700 | 108億1158万 | -2.3% | 26.37 | 2.71 |
| 04/10 | 1,816 | 1,816 | 1,760 | 1,775 | -2.15% | 10,900 | 110億1639万 | -0.73% | 26.87 | 2.76 |
| 04/09 | 1,799 | 1,828 | 1,776 | 1,814 | +0.95% | 14,500 | 112億5844万 | +1.17% | 27.46 | 2.82 |
| 04/08 | 1,798 | 1,798 | 1,760 | 1,797 | +1.81% | 12,000 | 111億5293万 | +0.45% | 27.2 | 2.8 |
| 04/07 | 1,765 | 1,797 | 1,738 | 1,765 | +2.32% | 12,200 | 109億5433万 | -1.29% | 26.72 | 2.75 |
| 04/06 | 1,736 | 1,760 | 1,725 | 1,725 | +0.82% | 6,900 | 107億607万 | -3.58% | 26.11 | 2.69 |
| 04/03 | 1,727 | 1,745 | 1,691 | 1,711 | +0.82% | 11,600 | 106億1918万 | -4.73% | 25.9 | 2.66 |
| 04/02 | 1,721 | 1,735 | 1,682 | 1,697 | +0.18% | 8,400 | 105億3229万 | -5.88% | 25.69 | 2.64 |
| 04/01 | 1,690 | 1,718 | 1,664 | 1,694 | +2.67% | 15,500 | 105億1367万 | -6.31% | 25.64 | 2.64 |
| 03/31 | 1,620 | 1,692 | 1,602 | 1,650 | +0.98% | 14,700 | 102億4059万 | -9.04% | 24.98 | 2.55 |
| 03/30 | 1,650 | 1,652 | 1,570 | 1,634 | -4.28% | 10,300 | 101億4129万 | -10.07% | 24.73 | 2.52 |
| 03/27 | 1,734 | 1,746 | 1,704 | 1,707 | -2.74% | 10,000 | 105億9435万 | -6.21% | 25.84 | 2.64 |
| 03/26 | 1,792 | 1,792 | 1,732 | 1,755 | -1.46% | 9,400 | 98億9718万 | -3.47% | 26.57 | 2.46 |
| 03/25 | 1,764 | 1,821 | 1,764 | 1,781 | +2.53% | 13,900 | 100億4380万 | -1.77% | 26.96 | 2.5 |
| 03/24 | 1,750 | 1,777 | 1,733 | 1,737 | +0.35% | 13,300 | 97億9567万 | -3.98% | 26.29 | 2.44 |
| 03/23 | 1,714 | 1,731 | 1,650 | 1,731 | -1.25% | 14,100 | 97億6183万 | -4.15% | 26.2 | 2.43 |
| 03/19 | 1,800 | 1,802 | 1,753 | 1,753 | -3.63% | 10,700 | 98億8590万 | -2.61% | 26.54 | 2.46 |
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 | |
| 2021年 12月期 | 3,100 12/29 | 2,000 12/28 | 5,593,100 12/29 | 142億3092万 | 91億8124万 | +1.72% 2/7 | -7.15% 2/3 |
| 2022年 12月期 | 2,434 1/4 | 591 12/28 | 3,571,200 3/4 | 111億7356万 | 27億8474万 | +94.94% 2/7 | -32.4% 2/24 |
| 2023年 12月期 | 3,990 6/21 | 585 1/6 | 4,961,600 2/9 | 188億3287万 | 27億5647万 | +68.77% 5/30 | -29.66% 7/12 |
| 2024年 12月期 | 3,105 5/8 | 1,215 8/5 | 3,470,300 5/9 | 147億4229万 | 57億8804万 | +67.68% 5/7 | -34.86% 8/5 |
| 2025年 12月期 | 2,077 2/19 | 1,173 4/7 | 188,900 4/4 | 99億2311万 | 65億5134万 | +11.68% 5/15 | -29.76% 4/7 |
| 最新 | 1,542 2026/8/14 | 36,400 | 95億7029万 | -2.03% 1,574 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -74%（0.26倍）
- 2023/12/29 vs 2022/12/30
- 157%（2.57倍）
- 2024/12/30 vs 2023/12/29
- 17%（1.17倍）
- 2025/12/30 vs 2024/12/30
- -20%（0.8倍）
- 2026/08/14 vs 2025/12/30
- 6%（1.06倍）
- 過去安値
585円（2023/01/06） - 164%（2.64倍）
1,542円（8/14）
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。
