シークス（7613）の株価チャート
株価
5/18
- 前日 (5/15)
- 1,366
- 始値
- 1,364
- 高値
- 1,385
- 安値
- 1,362
- 終値 +0.59%
- 1,374
- 出来高 -23.54%
- 199,400
乖離率
- 株価（5日）
移動平均値 - +1.85%
1,349 - 株価（25日）
移動平均値 - +3.7%
1,325 - 出来高（5日）
移動平均値 - -20.07%
249,480
2025/12/15～2026/05/18
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 | ||||||||||
| 05/18 | 1,364 | 1,385 | 1,362 | 1,374 | +0.59% | 199,400 | 692億4960万 | +3.7% | 10.79 | 0.61 |
| 05/15 | 1,361 | 1,395 | 1,350 | 1,366 | +1.49% | 260,800 | 688億4640万 | +3.41% | 10.73 | 0.61 |
| 05/14 | 1,335 | 1,392 | 1,317 | 1,346 | +1.05% | 364,800 | 678億3840万 | +2.28% | 10.57 | 0.6 |
| 05/13 | 1,324 | 1,335 | 1,298 | 1,332 | +0.23% | 242,700 | 671億3280万 | +1.6% | 10.46 | 0.59 |
| 05/12 | 1,320 | 1,352 | 1,320 | 1,329 | +1.06% | 179,700 | 669億8160万 | +1.76% | 10.44 | 0.59 |
| 05/11 | 1,317 | 1,330 | 1,312 | 1,315 | +0.15% | 207,700 | 662億7600万 | +1% | 10.33 | 0.59 |
| 05/08 | 1,293 | 1,313 | 1,283 | 1,313 | +1.16% | 188,800 | 661億7520万 | +1.31% | 10.32 | 0.58 |
| 05/07 | 1,302 | 1,311 | 1,295 | 1,298 | +1.09% | 152,700 | 654億1920万 | +0.54% | 10.2 | 0.58 |
| 05/01 | 1,282 | 1,290 | 1,261 | 1,284 | +0.16% | 169,100 | 647億1360万 | -0.39% | 10.09 | 0.57 |
| 04/30 | 1,271 | 1,292 | 1,266 | 1,282 | +0.31% | 240,900 | 646億1280万 | -0.31% | 10.07 | 0.57 |
| 04/28 | 1,275 | 1,289 | 1,264 | 1,278 | +0.24% | 178,600 | 644億1120万 | -0.47% | 10.04 | 0.57 |
| 04/27 | 1,291 | 1,296 | 1,271 | 1,275 | -1.24% | 203,600 | 642億6000万 | -0.39% | 10.02 | 0.57 |
| 04/24 | 1,283 | 1,298 | 1,277 | 1,291 | +0.62% | 248,500 | 650億6640万 | +1.25% | 10.14 | 0.57 |
| 04/23 | 1,309 | 1,314 | 1,267 | 1,283 | -1.69% | 247,400 | 646億6320万 | +0.94% | 10.08 | 0.57 |
| 04/22 | 1,353 | 1,355 | 1,302 | 1,305 | -3.62% | 188,400 | 657億7200万 | +2.84% | 10.25 | 0.58 |
| 04/21 | 1,382 | 1,386 | 1,354 | 1,354 | -1.6% | 212,400 | 682億4160万 | +7.04% | 10.64 | 0.6 |
| 04/20 | 1,385 | 1,389 | 1,368 | 1,376 | -0.72% | 166,700 | 693億5040万 | +9.29% | 10.81 | 0.61 |
| 04/17 | 1,388 | 1,399 | 1,381 | 1,386 | -0.07% | 231,000 | 698億5440万 | +10.7% | 10.89 | 0.62 |
| 04/16 | 1,386 | 1,406 | 1,383 | 1,387 | +0.8% | 378,500 | 699億480万 | +11.41% | 10.9 | 0.62 |
| 04/15 | 1,367 | 1,377 | 1,358 | 1,376 | +2% | 249,900 | 693億5040万 | +11.06% | 10.81 | 0.61 |
| 04/14 | 1,318 | 1,349 | 1,318 | 1,349 | +2.9% | 355,100 | 679億8960万 | +9.41% | 10.6 | 0.6 |
| 04/13 | 1,311 | 1,323 | 1,298 | 1,311 | +0.08% | 237,700 | 660億7440万 | +6.76% | 10.3 | 0.58 |
| 04/10 | 1,311 | 1,337 | 1,304 | 1,310 | +1% | 232,500 | 660億2400万 | +6.68% | 10.29 | 0.58 |
| 04/09 | 1,314 | 1,318 | 1,297 | 1,297 | -0.77% | 278,900 | 653億6880万 | +5.62% | 10.19 | 0.58 |
| 04/08 | 1,292 | 1,316 | 1,280 | 1,307 | +3.32% | 446,900 | 658億7280万 | +6.61% | 10.27 | 0.58 |
| 04/07 | 1,250 | 1,266 | 1,247 | 1,265 | +1.36% | 319,900 | 637億5600万 | +3.1% | 9.94 | 0.56 |
| 04/06 | 1,235 | 1,256 | 1,235 | 1,248 | +1.63% | 275,900 | 628億9920万 | +1.3% | 9.8 | 0.56 |
| 04/03 | 1,220 | 1,240 | 1,220 | 1,228 | +1.4% | 274,200 | 618億9120万 | -0.97% | 9.65 | 0.55 |
| 04/02 | 1,226 | 1,241 | 1,207 | 1,211 | -0.49% | 296,500 | 610億3440万 | -2.89% | 9.51 | 0.54 |
| 04/01 | 1,218 | 1,218 | 1,199 | 1,217 | +3.57% | 340,700 | 613億3680万 | -2.95% | 9.56 | 0.54 |
| 03/31 | 1,180 | 1,200 | 1,173 | 1,175 | -1.51% | 299,600 | 592億2000万 | -6.97% | 9.23 | 0.52 |
| 03/30 | 1,170 | 1,199 | 1,163 | 1,193 | -3.01% | 240,000 | 601億2720万 | -6.14% | 9.37 | 0.53 |
| 03/27 | 1,226 | 1,233 | 1,207 | 1,230 | +0.24% | 376,700 | 619億9200万 | -3.83% | 9.66 | 0.55 |
| 03/26 | 1,216 | 1,229 | 1,210 | 1,227 | +0.9% | 499,400 | 618億4080万 | -4.59% | 9.64 | 0.55 |
| 03/25 | 1,202 | 1,221 | 1,195 | 1,216 | +3.49% | 1,036,400 | 612億8640万 | -5.88% | 9.55 | 0.54 |
| 03/24 | 1,175 | 1,186 | 1,159 | 1,175 | +2% | 1,308,500 | 592億2000万 | -9.48% | 9.23 | 0.52 |
| 03/23 | 1,170 | 1,173 | 1,145 | 1,152 | -4% | 309,100 | 580億6080万 | -11.66% | 9.05 | 0.51 |
| 03/19 | 1,221 | 1,226 | 1,195 | 1,200 | -2.91% | 253,700 | 604億8000万 | -8.61% | 9.43 | 0.53 |
| 03/18 | 1,208 | 1,238 | 1,208 | 1,236 | +2.83% | 217,500 | 622億9440万 | -6.43% | 9.71 | 0.55 |
| 03/17 | 1,220 | 1,224 | 1,195 | 1,202 | -0.66% | 670,600 | 605億8080万 | -9.42% | 9.44 | 0.53 |
| 03/16 | 1,191 | 1,211 | 1,189 | 1,210 | +0.92% | 394,800 | 609億8400万 | -9.23% | 9.51 | 0.54 |
| 03/13 | 1,200 | 1,208 | 1,183 | 1,199 | -0.5% | 242,900 | 604億2960万 | -10.32% | 9.42 | 0.53 |
| 03/12 | 1,221 | 1,230 | 1,205 | 1,205 | -2.51% | 206,500 | 607億3200万 | -10.07% | 9.47 | 0.54 |
| 03/11 | 1,235 | 1,257 | 1,235 | 1,236 | +1.73% | 239,600 | 622億9440万 | -7.97% | 9.71 | 0.55 |
| 03/10 | 1,219 | 1,243 | 1,204 | 1,215 | -2.41% | 589,200 | 612億3600万 | -9.53% | 9.55 | 0.54 |
| 03/09 | 1,221 | 1,253 | 1,214 | 1,245 | -5.03% | 229,400 | 627億4800万 | -7.43% | 9.78 | 0.55 |
| 03/06 | 1,300 | 1,315 | 1,280 | 1,311 | +0.38% | 123,800 | 660億7440万 | -2.53% | 10.3 | 0.58 |
| 03/05 | 1,300 | 1,316 | 1,290 | 1,306 | +4.31% | 117,700 | 658億2240万 | -2.68% | 10.26 | 0.58 |
| 03/04 | 1,301 | 1,309 | 1,246 | 1,252 | -5.94% | 192,800 | 631億80万 | -6.57% | 9.84 | 0.56 |
| 03/03 | 1,373 | 1,382 | 1,326 | 1,331 | -4.31% | 151,400 | 670億8240万 | -0.67% | 10.46 | 0.59 |
| 03/02 | 1,385 | 1,399 | 1,359 | 1,391 | -2.39% | 171,000 | 701億640万 | +3.88% | 10.93 | 0.62 |
| 02/27 | 1,400 | 1,430 | 1,391 | 1,425 | +1.42% | 144,500 | 718億2000万 | +6.58% | 11.2 | 0.63 |
| 02/26 | 1,419 | 1,420 | 1,402 | 1,405 | -0.21% | 121,500 | 708億1200万 | +5.48% | 11.04 | 0.63 |
| 02/25 | 1,419 | 1,419 | 1,400 | 1,408 | -0.78% | 128,100 | 709億6320万 | +6.02% | 11.06 | 0.63 |
| 02/24 | 1,398 | 1,431 | 1,396 | 1,419 | +2.45% | 159,100 | 715億1760万 | +7.01% | 11.15 | 0.63 |
| 02/20 | 1,371 | 1,392 | 1,368 | 1,385 | +0.22% | 94,400 | 698億400万 | +4.69% | 10.88 | 0.62 |
| 02/19 | 1,403 | 1,403 | 1,373 | 1,382 | -1.64% | 132,700 | 696億5280万 | +4.54% | 10.86 | 0.62 |
| 02/18 | 1,395 | 1,405 | 1,381 | 1,405 | +0.86% | 144,600 | 708億1200万 | +6.44% | 11.04 | 0.63 |
| 02/17 | 1,365 | 1,398 | 1,360 | 1,393 | +3.19% | 185,700 | 702億720万 | +5.85% | 10.94 | 0.62 |
| 02/16 | 1,329 | 1,371 | 1,324 | 1,350 | +1.89% | 223,100 | 680億4000万 | +2.9% | 10.61 | 0.6 |
| 02/13 | 1,363 | 1,372 | 1,289 | 1,325 | -4.74% | 504,500 | 667億8000万 | +1.07% | 10.41 | 0.59 |
| 02/12 | 1,409 | 1,412 | 1,380 | 1,391 | -1.21% | 272,400 | 701億640万 | +6.18% | 10.93 | 0.62 |
| 02/10 | 1,386 | 1,408 | 1,379 | 1,408 | +2.18% | 205,300 | 709億6320万 | +7.73% | 11.06 | 0.63 |
| 02/09 | 1,384 | 1,392 | 1,362 | 1,378 | +1.77% | 210,300 | 694億5120万 | +5.67% | 10.83 | 0.61 |
| 02/06 | 1,314 | 1,354 | 1,304 | 1,354 | +3.83% | 287,900 | 682億4160万 | +4.07% | 10.64 | 0.6 |
| 02/05 | 1,300 | 1,323 | 1,292 | 1,304 | +1.24% | 186,900 | 657億2160万 | +0.38% | 10.24 | 0.58 |
| 02/04 | 1,268 | 1,295 | 1,263 | 1,288 | +1.82% | 134,000 | 649億1520万 | -1% | 10.12 | 0.57 |
| 02/03 | 1,266 | 1,267 | 1,255 | 1,265 | +1.44% | 124,600 | 637億5600万 | -2.92% | 9.94 | 0.56 |
| 02/02 | 1,265 | 1,277 | 1,240 | 1,247 | -0.8% | 143,000 | 628億4880万 | -4.52% | 9.8 | 0.55 |
| 01/30 | 1,233 | 1,260 | 1,233 | 1,257 | +1.86% | 95,000 | 633億5280万 | -4.05% | 9.88 | 0.56 |
| 01/29 | 1,231 | 1,240 | 1,217 | 1,234 | -0.32% | 136,900 | 621億9360万 | -6.09% | 9.69 | 0.55 |
| 01/28 | 1,250 | 1,250 | 1,230 | 1,238 | -1.51% | 105,800 | 623億9520万 | -6% | 9.73 | 0.55 |
| 01/27 | 1,260 | 1,269 | 1,252 | 1,257 | -0.63% | 140,500 | 633億5280万 | -4.7% | 9.88 | 0.56 |
| 01/26 | 1,280 | 1,283 | 1,265 | 1,265 | -3.58% | 183,100 | 637億5600万 | -4.17% | 9.94 | 0.56 |
| 01/23 | 1,339 | 1,339 | 1,307 | 1,312 | -1.58% | 91,600 | 661億2480万 | -0.76% | 10.31 | 0.58 |
| 01/22 | 1,304 | 1,340 | 1,303 | 1,333 | +3.25% | 207,200 | 671億8320万 | +0.83% | 10.47 | 0.59 |
| 01/21 | 1,298 | 1,302 | 1,278 | 1,291 | -1.75% | 138,700 | 650億6640万 | -2.2% | 10.14 | 0.57 |
| 01/20 | 1,334 | 1,335 | 1,314 | 1,314 | -2.59% | 104,100 | 662億2560万 | -0.45% | 10.32 | 0.58 |
| 01/19 | 1,359 | 1,359 | 1,329 | 1,349 | -0.88% | 97,900 | 679億8960万 | +2.2% | 10.6 | 0.6 |
| 01/16 | 1,330 | 1,361 | 1,330 | 1,361 | +1.57% | 158,100 | 685億9440万 | +3.26% | 10.69 | 0.61 |
| 01/15 | 1,320 | 1,340 | 1,320 | 1,340 | +0.75% | 95,400 | 675億3600万 | +1.82% | 10.53 | 0.6 |
| 01/14 | 1,319 | 1,340 | 1,317 | 1,330 | +1.45% | 128,800 | 670億3200万 | +1.29% | 10.45 | 0.59 |
| 01/13 | 1,326 | 1,326 | 1,301 | 1,311 | +0.38% | 183,400 | 660億7440万 | -0.08% | 10.3 | 0.58 |
| 01/09 | 1,301 | 1,318 | 1,301 | 1,306 | -0.15% | 98,300 | 658億2240万 | -0.31% | 10.26 | 0.58 |
| 01/08 | 1,310 | 1,336 | 1,308 | 1,308 | -0.68% | 168,700 | 659億2320万 | -0.08% | 10.28 | 0.58 |
| 01/07 | 1,301 | 1,329 | 1,301 | 1,317 | -0.08% | 140,700 | 663億7680万 | +0.69% | 10.35 | 0.59 |
| 01/06 | 1,319 | 1,325 | 1,307 | 1,318 | +0.38% | 119,900 | 664億2720万 | +0.84% | 10.35 | 0.59 |
| 01/05 | 1,320 | 1,324 | 1,307 | 1,313 | +0.31% | 145,200 | 661億7520万 | +0.54% | 10.32 | 0.58 |
| 2025 | ||||||||||
| 12/30 | 1,330 | 1,330 | 1,304 | 1,309 | -0.83% | 154,500 | 659億7360万 | +0.38% | 24.8 | 0.6 |
| 12/29 | 1,290 | 1,329 | 1,280 | 1,320 | -1.79% | 597,400 | 665億2800万 | +1.3% | 25.01 | 0.6 |
| 12/26 | 1,344 | 1,349 | 1,337 | 1,344 | 0% | 511,500 | 677億3760万 | +3.31% | 25.46 | 0.61 |
| 12/25 | 1,337 | 1,347 | 1,334 | 1,344 | +0.45% | 153,700 | 677億3760万 | +3.62% | 25.46 | 0.61 |
| 12/24 | 1,347 | 1,352 | 1,336 | 1,338 | -0.67% | 142,500 | 674億3520万 | +3.48% | 25.35 | 0.61 |
| 12/23 | 1,330 | 1,354 | 1,330 | 1,347 | +0.3% | 259,800 | 678億8880万 | +4.5% | 25.52 | 0.62 |
| 12/22 | 1,318 | 1,346 | 1,314 | 1,343 | +2.68% | 428,700 | 676億8720万 | +4.51% | 25.44 | 0.61 |
| 12/19 | 1,299 | 1,317 | 1,298 | 1,308 | +0.93% | 281,200 | 659億2320万 | +2.03% | 24.78 | 0.6 |
| 12/18 | 1,282 | 1,305 | 1,282 | 1,296 | +0.15% | 357,200 | 653億1840万 | +1.25% | 24.55 | 0.59 |
| 12/17 | 1,300 | 1,306 | 1,287 | 1,294 | -0.23% | 237,800 | 652億1760万 | +1.17% | 24.52 | 0.59 |
| 12/16 | 1,302 | 1,307 | 1,296 | 1,297 | -1.14% | 193,100 | 653億6880万 | +1.57% | 24.57 | 0.59 |
| 12/15 | 1,291 | 1,312 | 1,289 | 1,312 | +1% | 276,100 | 661億2480万 | +2.98% | 24.86 | 0.6 |
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 | 1,374 2026/5/18 | 199,400 | 692億4960万 | +3.7% 1,325 | |||
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）
- 2026/05/18 vs 2025/12/30
- 5%（1.05倍）
- 過去安値
115円（2001/01/12） - 1095%（11.95倍）
1,374円（5/18）
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。
