日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/02	1,613	1,613	1,584	1,601	-1.72%	158,400	-	+1.39%
10/01	1,596	1,633	1,593	1,629	+1.62%	138,500	-	+3.23%
09/30	1,606	1,610	1,594	1,603	+0.38%	183,700	-	+1.78%
09/29	1,601	1,601	1,559	1,597	-0.44%	148,000	-	+1.4%
09/29	（空売り報告）Barclays Capital Securities Ltd 264,395株（0.52%）再IN
09/28	1,614	1,620	1,600	1,604	+0.12%	163,700	-	+1.78%
09/25	1,600	1,614	1,591	1,602	+0.38%	188,100	-	+1.71%
09/24	1,577	1,596	1,575	1,596	+1.14%	182,600	-	+1.14%
09/18	1,590	1,590	1,567	1,578	+0.19%	138,800	-	-0.19%
09/17	1,579	1,592	1,569	1,575	+1.16%	115,700	-	-0.57%
09/16	1,538	1,569	1,538	1,557	+1.63%	182,300	-	-1.89%
09/16	（空売り報告）Barclays Capital Securities Ltd 245,495株（0.48%）-0.02%義務消失
09/15	1,508	1,542	1,503	1,532	+1.59%	145,100	-	-3.65%
09/14	1,496	1,508	1,478	1,508	+0.53%	137,300	-	-5.34%
09/11	1,460	1,515	1,460	1,500	+0.81%	250,300	-	-6.07%
09/10	1,515	1,515	1,446	1,488	-1.78%	216,800	-	-7.06%
09/09	1,513	1,528	1,500	1,515	+0.26%	145,500	-	-5.55%
09/09	（空売り報告）Diversified Select Opportunities, LLC 294,700株（0.58%）-0.11%
09/09	（空売り報告）Barclays Capital Securities Ltd 256,200株（0.5%）再IN
09/08	1,591	1,605	1,511	1,511	-5.44%	261,100	-	-5.86%
09/07	1,635	1,643	1,590	1,598	-2.2%	182,500	-	-0.25%
09/04	1,633	1,665	1,612	1,634	+1.18%	246,000	-	+2.51%
09/03	1,610	1,636	1,591	1,615	+0.31%	194,800	-	+1.89%
09/02	1,608	1,644	1,603	1,610	-0.86%	269,500	-	+2.16%
09/01	1,598	1,640	1,595	1,624	+1.12%	223,800	-	+3.57%
08/31	1,633	1,633	1,595	1,606	-2.37%	227,700	-	+2.88%
08/28	1,585	1,664	1,577	1,645	+4.31%	552,100	-	+5.92%
08/27	1,567	1,583	1,564	1,577	+0.64%	184,400	-	+2.2%
08/26	1,560	1,574	1,551	1,567	-0.38%	140,700	-	+2.02%
08/25	1,570	1,580	1,553	1,573	+0.64%	216,200	-	+2.88%
08/24	1,598	1,605	1,555	1,563	-2.07%	191,000	-	+2.83%
08/21	1,604	1,604	1,573	1,596	-1.18%	164,000	-	+5.56%
08/20	1,610	1,615	1,584	1,615	+0.94%	162,600	-	+7.45%
08/19	1,634	1,634	1,599	1,600	-3.67%	229,100	-	+7.24%
08/18	1,661	1,687	1,649	1,661	-0.89%	217,600	-	+12.15%
08/17	1,652	1,682	1,645	1,676	+0.9%	345,600	-	+14.09%
08/17	（空売り報告）Diversified Select Opportunities, LLC 349,300株（0.69%）-0.05%
08/14	1,643	1,671	1,629	1,661	+0.42%	249,100	-	+14.24%
08/13	1,621	1,671	1,618	1,654	+2.04%	317,700	-	+14.94%
08/12	1,628	1,629	1,596	1,621	+0.37%	253,100	-	+13.75%
08/10	1,630	1,693	1,615	1,615	+1%	503,800	-	+14.38%
08/10	（空売り報告）Diversified Select Opportunities, LLC 373,100株（0.74%）-0.14%
08/07	（IR情報）15:30 2026年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/07	1,581	1,599	1,564	1,599	+0.13%	248,100	-	+14.21%
08/06	1,570	1,602	1,565	1,597	+1.53%	382,900	-	+15.06%
08/05	1,541	1,580	1,516	1,573	+2.74%	409,200	-	+14.32%
08/05	（空売り報告）Diversified Select Opportunities, LLC 443,900株（0.88%）-0.11%
08/04	1,475	1,570	1,473	1,531	+7.21%	562,100	-	+12.16%
08/03	（IR情報）15:30 業績予想の修正に関するお知らせ
08/03	1,400	1,437	1,392	1,428	+1.71%	188,300	-	+5.31%
07/31	1,429	1,430	1,391	1,404	-0.64%	148,600	-	+3.77%
07/30	1,409	1,437	1,397	1,413	+1.29%	231,000	-	+4.59%
07/30	（空売り報告）Diversified Select Opportunities, LLC 503,200株（0.99%）-0.08%
07/29	1,414	1,417	1,371	1,395	-0.5%	268,700	-	+3.49%
07/28	1,424	1,433	1,391	1,402	-2.84%	177,100	-	+4.16%
07/27	1,408	1,445	1,406	1,443	+2.78%	178,500	-	+7.29%
07/24	1,400	1,413	1,394	1,404	-0.28%	128,200	-	+4.62%
07/23	1,414	1,423	1,392	1,408	+0.21%	133,400	-	+4.92%
07/22	1,403	1,412	1,398	1,405	+0.86%	189,700	-	+4.77%
07/21	1,368	1,400	1,359	1,393	+3.88%	232,600	-	+3.96%
07/17	1,363	1,370	1,319	1,341	-1.61%	265,300	-	+0.07%
07/16	1,364	1,380	1,360	1,363	-0.07%	172,300	-	+1.56%
07/15	1,360	1,372	1,353	1,364	+1.41%	120,300	-	+1.56%
07/14	1,337	1,354	1,326	1,345	+0.52%	183,300	-	+0.07%
07/13	1,353	1,369	1,330	1,338	-0.22%	201,300	-	-0.59%
07/10	1,329	1,353	1,326	1,341	+2.05%	205,200	-	-0.59%
07/09	1,300	1,322	1,300	1,314	+1.78%	176,400	-	-2.88%
07/08	1,296	1,308	1,291	1,291	-0.62%	203,400	-	-5%
07/07	1,295	1,321	1,293	1,299	+0.39%	192,800	-	-4.84%
07/06	1,320	1,320	1,288	1,294	-1.52%	138,100	-	-5.48%
07/03	1,295	1,315	1,287	1,314	+1.55%	179,800	-	-4.37%
07/02	1,307	1,316	1,290	1,294	-0.31%	183,000	-	-6.03%
07/01	1,308	1,312	1,291	1,298	-0.46%	158,900	-	-6.08%
06/30	1,319	1,319	1,290	1,304	-0.61%	229,900	-	-5.85%
06/29	1,334	1,338	1,282	1,312	-2.96%	347,200	-	-5.48%
06/26	1,349	1,360	1,331	1,352	+0.37%	264,600	-	-2.8%
06/25	1,362	1,371	1,346	1,347	+1.13%	168,600	-	-3.23%
06/24	1,345	1,374	1,332	1,332	-1.04%	174,400	-	-4.38%
06/23	1,369	1,380	1,346	1,346	-1.97%	235,900	-	-3.44%
06/22	1,388	1,405	1,372	1,373	-1.01%	152,900	-	-1.65%
06/19	1,405	1,420	1,385	1,387	-0.43%	99,100	-	-0.64%
06/18	1,390	1,409	1,390	1,393	+0.8%	110,300	-	-0.14%
06/17	1,378	1,396	1,364	1,382	+0.22%	151,900	-	-0.79%
06/16	1,398	1,401	1,371	1,379	-1.71%	188,400	-	-0.86%
06/15	1,400	1,409	1,383	1,403	+1.96%	169,200	-	+1.01%
06/12	1,418	1,418	1,376	1,376	-0.86%	205,200	-	-0.72%
06/11	1,387	1,394	1,363	1,388	-0.36%	161,100	-	+0.36%
06/10	1,399	1,414	1,373	1,393	-0.78%	165,900	-	+1.02%
06/09	1,431	1,431	1,394	1,404	+0.43%	188,400	-	+2.11%
06/08	1,425	1,436	1,390	1,398	-3.98%	206,500	-	+2.04%
06/05	1,446	1,461	1,425	1,456	-0.27%	165,600	-	+6.67%
06/04	1,430	1,463	1,422	1,460	+1.74%	192,300	-	+7.51%
06/03	1,428	1,445	1,416	1,435	+1.34%	181,900	-	+6.22%
06/02	1,398	1,429	1,371	1,416	+0.57%	220,600	-	+5.28%
06/01	1,392	1,414	1,375	1,408	+0.72%	233,100	-	+5%
05/29	1,402	1,421	1,398	1,398	-0.57%	161,700	-	+4.41%
05/28	1,379	1,410	1,370	1,406	+1.74%	197,500	-	+5.08%
05/27	1,374	1,391	1,361	1,382	+0.58%	197,500	-	+3.37%
05/26	1,382	1,399	1,374	1,374	-0.65%	159,700	-	+2.77%
05/25	1,416	1,416	1,382	1,383	-0.5%	164,200	-	+3.44%
05/22	1,389	1,399	1,377	1,390	+1.39%	169,200	-	+4.04%
05/21	1,370	1,391	1,362	1,371	+1.86%	209,100	-	+2.85%
05/20	1,394	1,398	1,337	1,346	-3.44%	240,100	-	+1.2%
05/19	1,392	1,405	1,369	1,394	+1.46%	247,200	-	+4.97%
05/18	1,364	1,385	1,362	1,374	+0.59%	199,400	-	+3.7%
05/15	1,361	1,395	1,350	1,366	+1.49%	260,800	-	+3.41%
05/15	（空売り報告）Diversified Select Opportunities, LLC 543,900株（1.07%）-0.03%
05/14	1,335	1,392	1,317	1,346	+1.05%	364,800	-	+2.28%
05/14	（空売り報告）Diversified Select Opportunities, LLC 555,800株（1.1%）-0.12%
05/13	（IR情報）15:30 2026年12月期第1四半期決算短信〔日本基準〕(連結)
05/13	1,324	1,335	1,298	1,332	+0.23%	242,700	-	+1.6%
05/13	（空売り報告）Diversified Select Opportunities, LLC 618,500株（1.22%）+0.12%
05/12	1,320	1,352	1,320	1,329	+1.06%	179,700	-	+1.76%
05/11	1,317	1,330	1,312	1,315	+0.15%	207,700	-	+1%

シークス（7613）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート