- 7464
- 2026/10/23
- 時価
- 29億円
- PER 予
- 17.67倍
- 2010年以降
- 4.74-27.67倍
（2010-2026年） - PBR
- 0.36倍
- 2010年以降
- 0.28-0.87倍
（2010-2026年） - 配当 予
- 4.11%
- ROE 予
- 2.02%
- ROA 予
- 1.22%
- 資料
- Link
- CSV,JSON
セフテック（7464）の株価チャート
株価
10/23
- 前日 (10/22)
- 1,474
- 始値
- 1,474
- 高値
- 1,474
- 安値
- 1,459
- 終値 -1.02%
- 1,459
- 出来高 +300%
- 400
乖離率
- 株価（5日）
移動平均値 - -0.55%
1,467 - 株価（25日）
移動平均値 - -2.73%
1,500 - 出来高（5日）
移動平均値 - -67.74%
1,240
2026/05/15～2026/10/23
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 | ||||||||||
| 10/23 | 1,474 | 1,474 | 1,459 | 1,459 | -1.02% | 400 | - | -2.73% | - | - |
| 10/22 | 1,474 | 1,474 | 1,474 | 1,474 | +0.07% | 100 | - | -1.86% | - | - |
| 10/21 | 1,460 | 1,473 | 1,458 | 1,473 | +0.82% | 1,100 | - | -2% | - | - |
| 10/20 | 1,468 | 1,479 | 1,458 | 1,461 | -0.41% | 3,200 | - | -2.92% | - | - |
| 10/19 | 1,477 | 1,478 | 1,467 | 1,467 | -0.88% | 1,400 | - | -2.72% | - | - |
| 10/16 | 1,482 | 1,482 | 1,471 | 1,480 | +0.48% | 700 | - | -2.05% | - | - |
| 10/15 | 1,486 | 1,490 | 1,470 | 1,473 | -0.87% | 12,600 | - | -2.64% | - | - |
| 10/14 | 1,500 | 1,502 | 1,486 | 1,486 | -0.93% | 5,200 | - | -1.91% | - | - |
| 10/13 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 1,100 | - | -1.06% | - | - |
| 10/09 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 500 | - | -1.19% | - | - |
| 10/08 | 1,500 | 1,504 | 1,500 | 1,500 | 0% | 600 | - | -1.25% | - | - |
| 10/07 | 1,500 | 1,500 | 1,500 | 1,500 | -0.33% | 200 | - | -1.32% | - | - |
| 10/05 | 1,500 | 1,505 | 1,499 | 1,505 | -0.4% | 1,600 | - | -1.05% | - | - |
| 10/02 | 1,504 | 1,511 | 1,503 | 1,511 | +0.73% | 700 | - | -0.79% | - | - |
| 10/01 | 1,524 | 1,524 | 1,499 | 1,500 | -1.57% | 5,300 | - | -1.57% | - | - |
| 09/30 | 1,515 | 1,530 | 1,504 | 1,524 | -0.39% | 500 | - | -0.2% | - | - |
| 09/29 | 1,573 | 1,573 | 1,528 | 1,530 | -0.2% | 900 | - | +0.13% | - | - |
| 09/28 | 1,530 | 1,533 | 1,517 | 1,533 | +1.05% | 800 | - | +0.33% | - | - |
| 09/25 | 1,506 | 1,517 | 1,506 | 1,517 | +0.53% | 300 | - | -0.72% | - | - |
| 09/24 | 1,509 | 1,509 | 1,509 | 1,509 | -0.13% | 1,000 | - | -1.31% | - | - |
| 09/18 | 1,501 | 1,512 | 1,501 | 1,511 | -1.44% | 400 | - | -1.24% | - | - |
| 09/17 | 1,506 | 1,533 | 1,503 | 1,533 | +0.26% | 500 | - | +0.13% | - | - |
| 09/16 | 1,529 | 1,529 | 1,529 | 1,529 | +0.66% | 100 | - | -0.2% | - | - |
| 09/15 | 1,502 | 1,525 | 1,502 | 1,519 | +0.86% | 1,900 | - | -0.85% | - | - |
| 09/14 | 1,504 | 1,534 | 1,502 | 1,506 | +0.13% | 700 | - | -1.76% | - | - |
| 09/11 | 1,515 | 1,515 | 1,501 | 1,504 | -0.66% | 4,500 | - | -1.96% | - | - |
| 09/10 | 1,520 | 1,534 | 1,514 | 1,514 | -0.59% | 1,500 | - | -1.5% | - | - |
| 09/08 | 1,523 | 1,523 | 1,523 | 1,523 | 0% | 1,200 | - | -1.1% | - | - |
| 09/07 | 1,535 | 1,535 | 1,523 | 1,523 | -0.72% | 600 | - | -1.17% | - | - |
| 09/04 | 1,522 | 1,534 | 1,522 | 1,534 | -0.32% | 900 | - | -0.52% | - | - |
| 09/03 | 1,521 | 1,539 | 1,521 | 1,539 | +1.18% | 900 | - | -0.26% | - | - |
| 09/02 | 1,530 | 1,530 | 1,520 | 1,521 | 0% | 4,800 | - | -1.43% | - | - |
| 09/01 | 1,545 | 1,545 | 1,521 | 1,521 | -1.23% | 700 | - | -1.49% | - | - |
| 08/31 | 1,540 | 1,540 | 1,540 | 1,540 | +0.39% | 1,000 | - | -0.32% | - | - |
| 08/27 | 1,526 | 1,534 | 1,526 | 1,534 | +0.52% | 1,300 | - | -0.78% | - | - |
| 08/25 | 1,535 | 1,535 | 1,526 | 1,526 | +0.07% | 1,100 | - | -1.36% | - | - |
| 08/24 | 1,532 | 1,532 | 1,525 | 1,525 | -0.78% | 2,100 | - | -1.55% | - | - |
| 08/21 | 1,536 | 1,537 | 1,536 | 1,537 | -1.41% | 1,300 | - | -0.77% | - | - |
| 08/20 | 1,559 | 1,560 | 1,559 | 1,559 | 0% | 900 | - | +0.58% | - | - |
| 08/19 | 1,559 | 1,559 | 1,559 | 1,559 | +0.65% | 100 | - | +0.65% | - | - |
| 08/17 | 1,527 | 1,549 | 1,527 | 1,549 | +0.65% | 2,800 | - | 0% | - | - |
| 08/14 | 1,530 | 1,539 | 1,530 | 1,539 | +0.92% | 600 | - | -0.58% | - | - |
| 08/13 | 1,525 | 1,537 | 1,525 | 1,525 | -1.36% | 1,000 | - | -1.49% | - | - |
| 08/12 | 1,540 | 1,546 | 1,524 | 1,546 | +0.39% | 1,800 | - | -0.26% | - | - |
| 08/10 | 1,540 | 1,540 | 1,540 | 1,540 | 0% | 100 | - | -0.65% | - | - |
| 08/07 | 1,530 | 1,540 | 1,525 | 1,540 | +0.26% | 1,500 | - | -0.65% | - | - |
| 08/06 | 1,534 | 1,536 | 1,534 | 1,536 | -0.26% | 500 | - | -0.84% | - | - |
| 08/04 | 1,540 | 1,540 | 1,540 | 1,540 | 0% | 100 | - | -0.58% | - | - |
| 08/03 | 1,531 | 1,545 | 1,531 | 1,540 | +0.46% | 800 | - | -0.52% | - | - |
| 07/31 | 1,578 | 1,648 | 1,533 | 1,533 | -3.28% | 5,700 | - | -0.97% | - | - |
| 07/30 | 1,585 | 1,585 | 1,585 | 1,585 | +0.63% | 300 | - | +2.46% | - | - |
| 07/29 | 1,568 | 1,575 | 1,568 | 1,575 | +0.64% | 2,000 | - | +1.94% | - | - |
| 07/28 | 1,557 | 1,565 | 1,557 | 1,565 | +1.95% | 200 | - | +1.36% | - | - |
| 07/27 | 1,559 | 1,559 | 1,535 | 1,535 | -1.54% | 1,800 | - | -0.52% | - | - |
| 07/24 | 1,559 | 1,559 | 1,559 | 1,559 | +1.43% | 100 | - | +0.97% | - | - |
| 07/22 | 1,528 | 1,537 | 1,528 | 1,537 | -1.03% | 2,100 | - | -0.45% | - | - |
| 07/21 | 1,553 | 1,553 | 1,553 | 1,553 | +0.19% | 100 | - | +0.52% | - | - |
| 07/17 | 1,552 | 1,552 | 1,550 | 1,550 | -0.96% | 500 | - | +0.32% | - | - |
| 07/16 | 1,565 | 1,565 | 1,565 | 1,565 | 0% | 1,000 | - | +1.23% | - | - |
| 07/15 | 1,565 | 1,565 | 1,565 | 1,565 | +0.32% | 100 | - | +1.23% | - | - |
| 07/13 | 1,550 | 1,560 | 1,550 | 1,560 | +0.97% | 300 | - | +0.91% | - | - |
| 07/10 | 1,560 | 1,561 | 1,545 | 1,545 | -0.64% | 2,200 | - | -0.06% | - | - |
| 07/09 | 1,541 | 1,555 | 1,540 | 1,555 | +0.91% | 400 | - | +0.52% | - | - |
| 07/08 | 1,540 | 1,541 | 1,531 | 1,541 | +0.06% | 3,500 | - | -0.45% | - | - |
| 07/07 | 1,538 | 1,540 | 1,538 | 1,540 | +0.46% | 500 | - | -0.58% | - | - |
| 07/06 | 1,533 | 1,533 | 1,533 | 1,533 | -0.26% | 300 | - | -1.1% | - | - |
| 07/03 | 1,535 | 1,537 | 1,535 | 1,537 | -2.41% | 300 | - | -0.97% | - | - |
| 07/02 | 1,568 | 1,575 | 1,568 | 1,575 | +1.68% | 2,000 | - | +1.35% | - | - |
| 07/01 | 1,530 | 1,549 | 1,530 | 1,549 | +1.24% | 300 | - | -0.32% | - | - |
| 06/30 | 1,528 | 1,530 | 1,528 | 1,530 | +0.26% | 700 | - | -1.61% | - | - |
| 06/29 | 1,516 | 1,526 | 1,515 | 1,526 | +0.39% | 2,500 | - | -1.99% | - | - |
| 06/26 | 1,521 | 1,522 | 1,520 | 1,520 | -0.72% | 1,100 | - | -2.5% | - | - |
| 06/25 | 1,524 | 1,560 | 1,520 | 1,531 | +0.46% | 3,800 | - | -1.98% | - | - |
| 06/24 | 1,530 | 1,530 | 1,524 | 1,524 | -0.39% | 400 | - | -2.56% | - | - |
| 06/23 | 1,532 | 1,534 | 1,530 | 1,530 | -0.13% | 600 | - | -2.36% | - | - |
| 06/22 | 1,521 | 1,532 | 1,521 | 1,532 | -0.52% | 1,200 | - | -2.42% | - | - |
| 06/19 | 1,542 | 1,547 | 1,540 | 1,540 | -0.39% | 1,600 | - | -2.1% | - | - |
| 06/18 | 1,550 | 1,550 | 1,544 | 1,546 | -0.83% | 2,100 | - | -1.9% | - | - |
| 06/17 | 1,555 | 1,559 | 1,554 | 1,559 | +0.26% | 600 | - | -1.2% | - | - |
| 06/16 | 1,553 | 1,555 | 1,552 | 1,555 | -0.06% | 600 | - | -1.58% | - | - |
| 06/15 | 1,560 | 1,570 | 1,555 | 1,556 | -0.26% | 3,100 | - | -1.64% | - | - |
| 06/12 | 1,571 | 1,571 | 1,560 | 1,560 | -0.32% | 600 | - | -1.58% | - | - |
| 06/11 | 1,565 | 1,566 | 1,565 | 1,565 | 0% | 800 | - | -1.45% | - | - |
| 06/09 | 1,567 | 1,567 | 1,565 | 1,565 | -0.13% | 500 | - | -1.63% | - | - |
| 06/08 | 1,565 | 1,570 | 1,565 | 1,567 | 0% | 600 | - | -1.63% | - | - |
| 06/05 | 1,572 | 1,573 | 1,567 | 1,567 | -0.19% | 1,400 | - | -1.76% | - | - |
| 06/03 | 1,573 | 1,573 | 1,570 | 1,570 | 0% | 200 | - | -1.75% | - | - |
| 06/02 | 1,570 | 1,570 | 1,570 | 1,570 | 0% | 1,200 | - | -2% | - | - |
| 06/01 | 1,568 | 1,583 | 1,567 | 1,570 | -0.95% | 1,200 | - | -2.18% | - | - |
| 05/29 | 1,593 | 1,593 | 1,585 | 1,585 | +0.63% | 300 | - | -1.49% | - | - |
| 05/28 | 1,573 | 1,575 | 1,573 | 1,575 | +0.13% | 700 | - | -2.23% | - | - |
| 05/27 | 1,571 | 1,577 | 1,570 | 1,573 | -0.32% | 1,100 | - | -2.54% | - | - |
| 05/26 | 1,584 | 1,584 | 1,578 | 1,578 | -0.25% | 400 | - | -2.41% | - | - |
| 05/25 | 1,579 | 1,582 | 1,579 | 1,582 | +0.19% | 1,300 | - | -2.29% | - | - |
| 05/22 | 1,581 | 1,583 | 1,577 | 1,579 | -0.13% | 2,400 | - | -2.53% | - | - |
| 05/21 | 1,590 | 1,590 | 1,581 | 1,581 | -0.57% | 1,400 | - | -2.53% | - | - |
| 05/20 | 1,590 | 1,590 | 1,590 | 1,590 | 0% | 600 | - | -2.03% | - | - |
| 05/19 | 1,591 | 1,600 | 1,590 | 1,590 | -0.06% | 2,700 | - | -2.09% | - | - |
| 05/18 | 1,604 | 1,604 | 1,591 | 1,591 | -0.87% | 700 | - | -2.03% | - | - |
| 05/15 | 1,605 | 1,605 | 1,605 | 1,605 | -0.12% | 400 | - | -1.29% | - | - |
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 | 888 355 5/7 | 585 234 1/17 | 8,800 22,000 5/1 | - | - | +18.43% 2/28 | -11.29% 5/12 |
| 2009年 3月期 | 730 292 9/17 | 438 175 2/25 175 2/24 | 4,000 10,000 9/16 | - | - | +41.47% 7/13 | -23.91% 2/24 |
| 2010年 3月期 | 770 308 7/13 | 488 195 5/25 195 5/21 | 4,400 11,000 10/21 11,000 10/13 | - | - | +11.92% 3/25 | -7.52% 10/30 |
| 2011年 3月期 | 723 289 3/29 | 540 216 12/14 | 4,400 11,000 3/25 | 14億4500万 | 10億8000万 | +11.61% 2/22 | -9.99% 5/11 |
| 2012年 3月期 | 710 284 7/29 | 580 232 12/19 232 11/7 | 6,400 16,000 4/18 | 14億2000万 | 11億6000万 | +9.94% 7/29 | -11.55% 11/16 |
| 2013年 3月期 | 788 315 3/22 | 588 235 6/12 235 6/11 他3件 | 9,200 23,000 3/7 | 15億7500万 | 11億7500万 | +42.91% 5/2 | -5.67% 4/2 |
| 2014年 3月期 | 1,083 433 5/7 | 663 265 6/7 | 461,200 1,153,000 5/7 | 21億6500万 | 13億2500万 | +21.02% 11/25 | -17.25% 6/7 |
| 2015年 3月期 | 1,058 423 7/29 | 848 339 4/14 | 24,400 61,000 3/13 | 21億1500万 | 16億9500万 | +9.26% 7/7 | -7.55% 11/5 |
| 2016年 3月期 | 1,008 403 4/30 | 853 341 2/15 341 2/12 | 8,800 22,000 3/25 | 20億1500万 | 17億500万 | +6.64% 4/19 | -9.35% 9/7 |
| 2017年 3月期 | 1,150 460 3/6 | 863 345 7/14 | 10,400 26,000 12/21 | 23億 | 17億2500万 | +12.8% 3/6 | -3.89% 4/13 |
| 2018年 3月期 | 1,988 7,950 1/30 | 990 396 4/19 | 52,800 13,200 1/31 | 39億7500万 | 19億8000万 | +22.61% 10/31 | -7.95% 2/22 |
| 2019年 3月期 | 2,245 8,980 7/24 | 1,660 6,640 4/4 | 60,800 15,200 5/11 | 44億9000万 | 33億2000万 | +11.62% 2/4 | -11.56% 10/29 |
| 2020年 3月期 | 2,425 9,700 1/22 | 1,580 6,320 3/17 | 38,000 9,500 1/22 | 48億5000万 | 31億6000万 | +7.02% 12/18 | -14.64% 3/17 |
| 2021年 3月期 | 2,418 9,670 2/1 | 1,720 6,880 4/22 | 25,200 6,300 10/30 | 48億3500万 | 34億4000万 | +15.66% 8/3 | -7.91% 5/17 |
| 2022年 3月期 | 2,375 9,500 2/25 9,500 2/22 | 2,003 8,010 5/19 | 28,800 7,200 3/14 | 47億5000万 | 40億500万 | +5.3% 11/9 | -8.43% 3/14 |
| 2023年 3月期 | 2,148 8,590 5/6 | 1,855 7,420 10/13 7,420 10/11 | 43,600 10,900 8/24 | 42億9500万 | 37億1000万 | +4.73% 2/20 | -4.86% 6/2 |
| 2024年 3月期 | 2,285 9,140 7/26 | 1,903 7,610 12/27 | 23,200 5,800 7/26 | 45億7000万 | 38億500万 | +7.44% 7/26 | -6.88% 4/3 |
| 2025年 3月期 | 2,130 4/1 | 1,606 8/5 | 15,400 8/5 | 42億6000万 | 32億1200万 | +2.9% 11/21 | -14.37% 8/5 |
| 2026年 3月期 | 1,836 5/1 | 1,595 8/14 | 17,300 5/12 | 36億7200万 | 31億9000万 | +4.69% 2/20 | -6.71% 5/13 |
| 最新 | 1,459 2026/10/23 | 400 | 29億1800万 | -2.73% 1,500 | |||
年間値上がり率
- 1996/12/30 vs 1995/12/29
- -42%（0.58倍）
- 1997/12/30 vs 1996/12/30
- -74%（0.26倍）
- 1998/12/30 vs 1997/12/30
- -4%（0.96倍）
- 1999/12/29 vs 1998/12/30
- 50%（1.5倍）
- 2000/12/29 vs 1999/12/29
- -19%（0.81倍）
- 2001/12/27 vs 2000/12/29
- -38%（0.62倍）
- 2002/12/30 vs 2001/12/27
- -11%（0.89倍）
- 2003/12/30 vs 2002/12/30
- 29%（1.29倍）
- 2004/12/29 vs 2003/12/30
- 27%（1.27倍）
- 2005/12/30 vs 2004/12/29
- 16%（1.16倍）
- 2006/12/29 vs 2005/12/30
- -21%（0.79倍）
- 2007/12/28 vs 2006/12/29
- 0%（1倍）
- 2008/12/30 vs 2007/12/28
- -6%（0.94倍）
- 2009/12/29 vs 2008/12/30
- 2%（1.02倍）
- 2010/12/29 vs 2009/12/29
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/29
- 0%（1倍）
- 2012/12/28 vs 2011/12/30
- 8%（1.08倍）
- 2013/12/30 vs 2012/12/28
- 31%（1.31倍）
- 2014/12/29 vs 2013/12/30
- 11%（1.11倍）
- 2015/12/29 vs 2014/12/29
- -4%（0.96倍）
- 2016/12/29 vs 2015/12/29
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/29
- 68%（1.68倍）
- 2018/12/28 vs 2017/12/29
- 7%（1.07倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- 5%（1.05倍）
- 2021/12/30 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/12/29 vs 2022/12/30
- 2%（1.02倍）
- 2024/12/30 vs 2023/12/29
- -5%（0.95倍）
- 2025/12/30 vs 2024/12/30
- -12%（0.88倍）
- 2026/10/23 vs 2025/12/30
- -10%（0.9倍）
- 過去安値
375円（2002/12/20） - 289%（3.89倍）
1,459円（10/23）
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。
