- 7613
- 2026/08/28
- 時価
- 829億円
- PER 予
- 9.46倍
- 2009年以降
- 2.13-47.4倍
（2009-2025年） - PBR
- 0.7倍
- 2009年以降
- 0.35-2.31倍
（2009-2025年） - 配当 予
- 3.04%
- ROE 予
- 7.45%
- ROA 予
- 3.94%
- 資料
- Link
- CSV,JSON
シークス（7613）の株価チャート
株価
8/28
- 前日 (8/27)
- 1,577
- 始値
- 1,585
- 高値
- 1,664
- 安値
- 1,577
- 終値 +4.31%
- 1,645
- 出来高 +199.4%
- 552,100
乖離率
- 株価（5日）
移動平均値 - +3.79%
1,585 - 株価（25日）
移動平均値 - +5.92%
1,553 - 出来高（5日）
移動平均値 - +114.93%
256,880
2026/04/03～2026/08/28
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 | ||||||||||
| 08/28 | 1,585 | 1,664 | 1,577 | 1,645 | +4.31% | 552,100 | 829億800万 | +5.92% | 9.46 | 0.7 |
| 08/27 | 1,567 | 1,583 | 1,564 | 1,577 | +0.64% | 184,400 | 794億8080万 | +2.2% | 9.07 | 0.68 |
| 08/26 | 1,560 | 1,574 | 1,551 | 1,567 | -0.38% | 140,700 | 789億7680万 | +2.02% | 9.01 | 0.67 |
| 08/25 | 1,570 | 1,580 | 1,553 | 1,573 | +0.64% | 216,200 | 792億7920万 | +2.88% | 9.04 | 0.67 |
| 08/24 | 1,598 | 1,605 | 1,555 | 1,563 | -2.07% | 191,000 | 787億7520万 | +2.83% | 8.99 | 0.67 |
| 08/21 | 1,604 | 1,604 | 1,573 | 1,596 | -1.18% | 164,000 | 804億3840万 | +5.56% | 9.18 | 0.68 |
| 08/20 | 1,610 | 1,615 | 1,584 | 1,615 | +0.94% | 162,600 | 813億9600万 | +7.45% | 9.29 | 0.69 |
| 08/19 | 1,634 | 1,634 | 1,599 | 1,600 | -3.67% | 229,100 | 806億4000万 | +7.24% | 9.2 | 0.69 |
| 08/18 | 1,661 | 1,687 | 1,649 | 1,661 | -0.89% | 217,600 | 837億1440万 | +12.15% | 9.55 | 0.71 |
| 08/17 | 1,652 | 1,682 | 1,645 | 1,676 | +0.9% | 345,600 | 844億7040万 | +14.09% | 9.64 | 0.72 |
| 08/14 | 1,643 | 1,671 | 1,629 | 1,661 | +0.42% | 249,100 | 837億1440万 | +14.24% | 9.55 | 0.71 |
| 08/13 | 1,621 | 1,671 | 1,618 | 1,654 | +2.04% | 317,700 | 833億6160万 | +14.94% | 9.51 | 0.71 |
| 08/12 | 1,628 | 1,629 | 1,596 | 1,621 | +0.37% | 253,100 | 816億9840万 | +13.75% | 9.32 | 0.69 |
| 08/10 | 1,630 | 1,693 | 1,615 | 1,615 | +1% | 503,800 | 813億9600万 | +14.38% | 9.29 | 0.69 |
| 08/07 | 1,581 | 1,599 | 1,564 | 1,599 | +0.13% | 248,100 | 805億8960万 | +14.21% | 9.19 | 0.69 |
| 08/06 | 1,570 | 1,602 | 1,565 | 1,597 | +1.53% | 382,900 | 804億8880万 | +15.06% | 9.18 | 0.68 |
| 08/05 | 1,541 | 1,580 | 1,516 | 1,573 | +2.74% | 409,200 | 792億7920万 | +14.32% | 9.04 | 0.67 |
| 08/04 | 1,475 | 1,570 | 1,473 | 1,531 | +7.21% | 562,100 | 771億6240万 | +12.16% | 8.8 | 0.66 |
| 08/03 | 1,400 | 1,437 | 1,392 | 1,428 | +1.71% | 188,300 | 719億7120万 | +5.31% | 8.21 | 0.61 |
| 07/31 | 1,429 | 1,430 | 1,391 | 1,404 | -0.64% | 148,600 | 707億6160万 | +3.77% | 8.07 | 0.6 |
| 07/30 | 1,409 | 1,437 | 1,397 | 1,413 | +1.29% | 231,000 | 712億1520万 | +4.59% | 8.12 | 0.61 |
| 07/29 | 1,414 | 1,417 | 1,371 | 1,395 | -0.5% | 268,700 | 703億800万 | +3.49% | 8.02 | 0.6 |
| 07/28 | 1,424 | 1,433 | 1,391 | 1,402 | -2.84% | 177,100 | 706億6080万 | +4.16% | 8.06 | 0.6 |
| 07/27 | 1,408 | 1,445 | 1,406 | 1,443 | +2.78% | 178,500 | 727億2720万 | +7.29% | 8.3 | 0.62 |
| 07/24 | 1,400 | 1,413 | 1,394 | 1,404 | -0.28% | 128,200 | 707億6160万 | +4.62% | 8.07 | 0.6 |
| 07/23 | 1,414 | 1,423 | 1,392 | 1,408 | +0.21% | 133,400 | 709億6320万 | +4.92% | 8.1 | 0.6 |
| 07/22 | 1,403 | 1,412 | 1,398 | 1,405 | +0.86% | 189,700 | 708億1200万 | +4.77% | 8.08 | 0.6 |
| 07/21 | 1,368 | 1,400 | 1,359 | 1,393 | +3.88% | 232,600 | 702億720万 | +3.96% | 8.01 | 0.6 |
| 07/17 | 1,363 | 1,370 | 1,319 | 1,341 | -1.61% | 265,300 | 675億8640万 | +0.07% | 7.71 | 0.57 |
| 07/16 | 1,364 | 1,380 | 1,360 | 1,363 | -0.07% | 172,300 | 686億9520万 | +1.56% | 7.84 | 0.58 |
| 07/15 | 1,360 | 1,372 | 1,353 | 1,364 | +1.41% | 120,300 | 687億4560万 | +1.56% | 7.84 | 0.58 |
| 07/14 | 1,337 | 1,354 | 1,326 | 1,345 | +0.52% | 183,300 | 677億8800万 | +0.07% | 7.73 | 0.58 |
| 07/13 | 1,353 | 1,369 | 1,330 | 1,338 | -0.22% | 201,300 | 674億3520万 | -0.59% | 7.69 | 0.57 |
| 07/10 | 1,329 | 1,353 | 1,326 | 1,341 | +2.05% | 205,200 | 675億8640万 | -0.59% | 7.71 | 0.57 |
| 07/09 | 1,300 | 1,322 | 1,300 | 1,314 | +1.78% | 176,400 | 662億2560万 | -2.88% | 7.56 | 0.56 |
| 07/08 | 1,296 | 1,308 | 1,291 | 1,291 | -0.62% | 203,400 | 650億6640万 | -5% | 7.42 | 0.55 |
| 07/07 | 1,295 | 1,321 | 1,293 | 1,299 | +0.39% | 192,800 | 654億6960万 | -4.84% | 7.47 | 0.56 |
| 07/06 | 1,320 | 1,320 | 1,288 | 1,294 | -1.52% | 138,100 | 652億1760万 | -5.48% | 7.44 | 0.55 |
| 07/03 | 1,295 | 1,315 | 1,287 | 1,314 | +1.55% | 179,800 | 662億2560万 | -4.37% | 7.56 | 0.56 |
| 07/02 | 1,307 | 1,316 | 1,290 | 1,294 | -0.31% | 183,000 | 652億1760万 | -6.03% | 7.44 | 0.55 |
| 07/01 | 1,308 | 1,312 | 1,291 | 1,298 | -0.46% | 158,900 | 654億1920万 | -6.08% | 7.46 | 0.56 |
| 06/30 | 1,319 | 1,319 | 1,290 | 1,304 | -0.61% | 229,900 | 657億2160万 | -5.85% | 7.5 | 0.56 |
| 06/29 | 1,334 | 1,338 | 1,282 | 1,312 | -2.96% | 347,200 | 661億2480万 | -5.48% | 7.54 | 0.56 |
| 06/26 | 1,349 | 1,360 | 1,331 | 1,352 | +0.37% | 264,600 | 681億4080万 | -2.8% | 7.77 | 0.58 |
| 06/25 | 1,362 | 1,371 | 1,346 | 1,347 | +1.13% | 168,600 | 678億8880万 | -3.23% | 7.75 | 0.58 |
| 06/24 | 1,345 | 1,374 | 1,332 | 1,332 | -1.04% | 174,400 | 671億3280万 | -4.38% | 7.66 | 0.57 |
| 06/23 | 1,369 | 1,380 | 1,346 | 1,346 | -1.97% | 235,900 | 678億3840万 | -3.44% | 7.74 | 0.58 |
| 06/22 | 1,388 | 1,405 | 1,372 | 1,373 | -1.01% | 152,900 | 691億9920万 | -1.65% | 7.89 | 0.59 |
| 06/19 | 1,405 | 1,420 | 1,385 | 1,387 | -0.43% | 99,100 | 699億480万 | -0.64% | 7.98 | 0.59 |
| 06/18 | 1,390 | 1,409 | 1,390 | 1,393 | +0.8% | 110,300 | 702億720万 | -0.14% | 8.01 | 0.6 |
| 06/17 | 1,378 | 1,396 | 1,364 | 1,382 | +0.22% | 151,900 | 696億5280万 | -0.79% | 7.95 | 0.59 |
| 06/16 | 1,398 | 1,401 | 1,371 | 1,379 | -1.71% | 188,400 | 695億160万 | -0.86% | 7.93 | 0.59 |
| 06/15 | 1,400 | 1,409 | 1,383 | 1,403 | +1.96% | 169,200 | 707億1120万 | +1.01% | 8.07 | 0.6 |
| 06/12 | 1,418 | 1,418 | 1,376 | 1,376 | -0.86% | 205,200 | 693億5040万 | -0.72% | 7.91 | 0.59 |
| 06/11 | 1,387 | 1,394 | 1,363 | 1,388 | -0.36% | 161,100 | 699億5520万 | +0.36% | 7.98 | 0.59 |
| 06/10 | 1,399 | 1,414 | 1,373 | 1,393 | -0.78% | 165,900 | 702億720万 | +1.02% | 8.01 | 0.6 |
| 06/09 | 1,431 | 1,431 | 1,394 | 1,404 | +0.43% | 188,400 | 707億6160万 | +2.11% | 8.07 | 0.6 |
| 06/08 | 1,425 | 1,436 | 1,390 | 1,398 | -3.98% | 206,500 | 704億5920万 | +2.04% | 8.04 | 0.6 |
| 06/05 | 1,446 | 1,461 | 1,425 | 1,456 | -0.27% | 165,600 | 733億8240万 | +6.67% | 8.37 | 0.62 |
| 06/04 | 1,430 | 1,463 | 1,422 | 1,460 | +1.74% | 192,300 | 735億8400万 | +7.51% | 8.39 | 0.63 |
| 06/03 | 1,428 | 1,445 | 1,416 | 1,435 | +1.34% | 181,900 | 723億2400万 | +6.22% | 8.25 | 0.61 |
| 06/02 | 1,398 | 1,429 | 1,371 | 1,416 | +0.57% | 220,600 | 713億6640万 | +5.28% | 8.14 | 0.61 |
| 06/01 | 1,392 | 1,414 | 1,375 | 1,408 | +0.72% | 233,100 | 709億6320万 | +5% | 8.1 | 0.6 |
| 05/29 | 1,402 | 1,421 | 1,398 | 1,398 | -0.57% | 161,700 | 704億5920万 | +4.41% | 8.04 | 0.6 |
| 05/28 | 1,379 | 1,410 | 1,370 | 1,406 | +1.74% | 197,500 | 708億6240万 | +5.08% | 8.08 | 0.6 |
| 05/27 | 1,374 | 1,391 | 1,361 | 1,382 | +0.58% | 197,500 | 696億5280万 | +3.37% | 7.95 | 0.59 |
| 05/26 | 1,382 | 1,399 | 1,374 | 1,374 | -0.65% | 159,700 | 692億4960万 | +2.77% | 7.9 | 0.59 |
| 05/25 | 1,416 | 1,416 | 1,382 | 1,383 | -0.5% | 164,200 | 697億320万 | +3.44% | 7.95 | 0.59 |
| 05/22 | 1,389 | 1,399 | 1,377 | 1,390 | +1.39% | 169,200 | 700億5600万 | +4.04% | 7.99 | 0.6 |
| 05/21 | 1,370 | 1,391 | 1,362 | 1,371 | +1.86% | 209,100 | 690億9840万 | +2.85% | 7.88 | 0.59 |
| 05/20 | 1,394 | 1,398 | 1,337 | 1,346 | -3.44% | 240,100 | 678億3840万 | +1.2% | 7.74 | 0.58 |
| 05/19 | 1,392 | 1,405 | 1,369 | 1,394 | +1.46% | 247,200 | 702億5760万 | +4.97% | 8.02 | 0.6 |
| 05/18 | 1,364 | 1,385 | 1,362 | 1,374 | +0.59% | 199,400 | 692億4960万 | +3.7% | 7.9 | 0.59 |
| 05/15 | 1,361 | 1,395 | 1,350 | 1,366 | +1.49% | 260,800 | 688億4640万 | +3.41% | 7.85 | 0.59 |
| 05/14 | 1,335 | 1,392 | 1,317 | 1,346 | +1.05% | 364,800 | 678億3840万 | +2.28% | 7.74 | 0.58 |
| 05/13 | 1,324 | 1,335 | 1,298 | 1,332 | +0.23% | 242,700 | 671億3280万 | +1.6% | 7.66 | 0.57 |
| 05/12 | 1,320 | 1,352 | 1,320 | 1,329 | +1.06% | 179,700 | 669億8160万 | +1.76% | 7.64 | 0.57 |
| 05/11 | 1,317 | 1,330 | 1,312 | 1,315 | +0.15% | 207,700 | 662億7600万 | +1% | 7.56 | 0.56 |
| 05/08 | 1,293 | 1,313 | 1,283 | 1,313 | +1.16% | 188,800 | 661億7520万 | +1.31% | 7.55 | 0.56 |
| 05/07 | 1,302 | 1,311 | 1,295 | 1,298 | +1.09% | 152,700 | 654億1920万 | +0.54% | 7.46 | 0.56 |
| 05/01 | 1,282 | 1,290 | 1,261 | 1,284 | +0.16% | 169,100 | 647億1360万 | -0.39% | 7.38 | 0.55 |
| 04/30 | 1,271 | 1,292 | 1,266 | 1,282 | +0.31% | 240,900 | 646億1280万 | -0.31% | 7.37 | 0.55 |
| 04/28 | 1,275 | 1,289 | 1,264 | 1,278 | +0.24% | 178,600 | 644億1120万 | -0.47% | 7.35 | 0.55 |
| 04/27 | 1,291 | 1,296 | 1,271 | 1,275 | -1.24% | 203,600 | 642億6000万 | -0.39% | 7.33 | 0.55 |
| 04/24 | 1,283 | 1,298 | 1,277 | 1,291 | +0.62% | 248,500 | 650億6640万 | +1.25% | 7.42 | 0.55 |
| 04/23 | 1,309 | 1,314 | 1,267 | 1,283 | -1.69% | 247,400 | 646億6320万 | +0.94% | 7.38 | 0.55 |
| 04/22 | 1,353 | 1,355 | 1,302 | 1,305 | -3.62% | 188,400 | 657億7200万 | +2.84% | 7.5 | 0.56 |
| 04/21 | 1,382 | 1,386 | 1,354 | 1,354 | -1.6% | 212,400 | 682億4160万 | +7.04% | 7.79 | 0.58 |
| 04/20 | 1,385 | 1,389 | 1,368 | 1,376 | -0.72% | 166,700 | 693億5040万 | +9.29% | 7.91 | 0.59 |
| 04/17 | 1,388 | 1,399 | 1,381 | 1,386 | -0.07% | 231,000 | 698億5440万 | +10.7% | 7.97 | 0.59 |
| 04/16 | 1,386 | 1,406 | 1,383 | 1,387 | +0.8% | 378,500 | 699億480万 | +11.41% | 7.98 | 0.59 |
| 04/15 | 1,367 | 1,377 | 1,358 | 1,376 | +2% | 249,900 | 693億5040万 | +11.06% | 7.91 | 0.59 |
| 04/14 | 1,318 | 1,349 | 1,318 | 1,349 | +2.9% | 355,100 | 679億8960万 | +9.41% | 7.76 | 0.58 |
| 04/13 | 1,311 | 1,323 | 1,298 | 1,311 | +0.08% | 237,700 | 660億7440万 | +6.76% | 7.54 | 0.56 |
| 04/10 | 1,311 | 1,337 | 1,304 | 1,310 | +1% | 232,500 | 660億2400万 | +6.68% | 7.53 | 0.56 |
| 04/09 | 1,314 | 1,318 | 1,297 | 1,297 | -0.77% | 278,900 | 653億6880万 | +5.62% | 7.46 | 0.56 |
| 04/08 | 1,292 | 1,316 | 1,280 | 1,307 | +3.32% | 446,900 | 658億7280万 | +6.61% | 7.52 | 0.56 |
| 04/07 | 1,250 | 1,266 | 1,247 | 1,265 | +1.36% | 319,900 | 637億5600万 | +3.1% | 7.27 | 0.54 |
| 04/06 | 1,235 | 1,256 | 1,235 | 1,248 | +1.63% | 275,900 | 628億9920万 | +1.3% | 7.18 | 0.53 |
| 04/03 | 1,220 | 1,240 | 1,220 | 1,228 | +1.4% | 274,200 | 618億9120万 | -0.97% | 7.06 | 0.53 |
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 12月期 | 569 1,138 1/4 | 124 247 11/21 | 1,199,800 599,900 1/18 | - | - | +19.01% 5/8 | -40.25% 10/8 |
| 2009年 12月期 | 598 1,195 12/28 | 121 242 1/29 | 9,954,800 4,977,400 2/17 | - | - | +56.94% 8/27 | -13.8% 11/18 |
| 2010年 12月期 | 665 1,330 5/14 | 356 712 11/1 | 784,600 392,300 5/17 | 335億1600万 | 179億4240万 | +13.85% 11/22 | -15.95% 5/21 |
| 2011年 12月期 | 658 1,316 3/4 | 411 822 3/15 | 668,400 334,200 3/1 | 331億6320万 | 207億1440万 | +17.3% 3/3 | -21.87% 3/15 |
| 2012年 12月期 | 648 1,296 3/30 | 443 886 7/25 | 864,000 432,000 7/6 | 326億5920万 | 223億2720万 | +17.22% 2/27 | -15.89% 6/1 |
| 2013年 12月期 | 756 1,511 5/7 | 455 910 2/14 | 1,453,200 726,600 2/19 | 380億7720万 | 229億3200万 | +20.89% 3/7 | -15.48% 6/7 |
| 2014年 12月期 | 1,300 2,600 12/29 | 628 1,255 1/6 | 757,400 378,700 1/8 | 655億2000万 | 316億2600万 | +17.49% 12/12 | -9.68% 5/7 |
| 2015年 12月期 | 1,970 3,940 12/2 | 1,155 2,310 2/13 | 3,308,200 1,654,100 7/8 | 992億8800万 | 582億1200万 | +16.82% 3/5 | -13.96% 1/21 |
| 2016年 12月期 | 2,133 4,265 10/31 | 1,320 2,640 2/12 | 752,600 376,300 11/11 | 1074億7800万 | 665億2800万 | +13.27% 3/16 | -18.1% 2/12 |
| 2017年 12月期 | 2,520 5,040 10/2 | 1,893 3,785 1/6 | 574,600 287,300 11/14 | 1270億800万 | 953億8200万 | +7.75% 5/9 | -6.88% 4/14 |
| 2018年 12月期 | 2,733 3/28 | 1,280 12/25 | 893,200 446,600 2/14 | 1377億4320万 | 645億1200万 | +12.39% 12/3 | -22.37% 12/25 |
| 2019年 12月期 | 1,874 4/22 | 1,100 8/9 | 778,800 2/20 | 944億4960万 | 554億4000万 | +14.51% 2/20 | -23.75% 6/3 |
| 2020年 12月期 | 1,729 12/2 | 638 3/23 | 591,400 12/28 | 871億4160万 | 321億5520万 | +28.56% 9/18 | -43.69% 3/19 |
| 2021年 12月期 | 1,980 2/16 | 1,136 10/5 | 593,000 8/11 | 997億9200万 | 572億5440万 | +15.03% 2/16 | -13.78% 1/27 |
| 2022年 12月期 | 1,532 1/13 | 890 3/9 | 730,500 12/28 | 772億1280万 | 448億5600万 | +17.96% 11/16 | -24.44% 3/8 |
| 2023年 12月期 | 1,638 6/22 | 1,220 1/6 | 685,500 12/27 | 825億5520万 | 614億8800万 | +11.4% 2/16 | -10.48% 3/14 |
| 2024年 12月期 | 1,799 3/22 | 960 8/5 | 1,189,100 11/25 | 906億6960万 | 483億8400万 | +7.98% 3/22 | -23.51% 8/5 |
| 2025年 12月期 | 1,410 10/9 | 881 4/9 | 806,400 4/9 | 710億6400万 | 444億240万 | +11.83% 5/15 | -17.26% 4/9 |
| 最新 | 1,645 2026/8/28 | 552,100 | 829億800万 | +5.92% 1,553 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- 18%（1.18倍）
- 2002/12/30 vs 2001/12/28
- 26%（1.26倍）
- 2003/12/30 vs 2002/12/30
- -9%（0.91倍）
- 2004/12/30 vs 2003/12/30
- 24%（1.24倍）
- 2005/12/30 vs 2004/12/30
- 98%（1.98倍）
- 2006/12/29 vs 2005/12/30
- -31%（0.69倍）
- 2007/12/28 vs 2006/12/29
- 73%（1.73倍）
- 2008/12/30 vs 2007/12/28
- -76%（0.24倍）
- 2009/12/30 vs 2008/12/30
- 299%（3.99倍）
- 2010/12/30 vs 2009/12/30
- -16%（0.84倍）
- 2011/12/30 vs 2010/12/30
- 2%（1.02倍）
- 2012/12/28 vs 2011/12/30
- 2%（1.02倍）
- 2013/12/30 vs 2012/12/28
- 28%（1.28倍）
- 2014/12/30 vs 2013/12/30
- 100%（2倍）
- 2015/12/30 vs 2014/12/30
- 47%（1.47倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- 23%（1.23倍）
- 2018/12/28 vs 2017/12/29
- -41%（0.59倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- 1%（1.01倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- 15%（1.15倍）
- 2024/12/30 vs 2023/12/29
- -18%（0.82倍）
- 2025/12/30 vs 2024/12/30
- 9%（1.09倍）
- 2026/08/28 vs 2025/12/30
- 26%（1.26倍）
- 過去安値
230円（2001/01/12） - 615%（7.15倍）
1,645円（8/28）
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。
