- 9976
- 2026/10/23
- 時価
- 60億円
- PER 予
- 16.8倍
- 2010年以降
- 赤字-63.01倍
（2010-2026年） - PBR
- 0.48倍
- 2010年以降
- 0.33-1.33倍
（2010-2026年） - 配当 予
- 2.78%
- ROE 予
- 2.88%
- ROA 予
- 1.48%
- 資料
- Link
- CSV,JSON
セキチュー（9976）の株価チャート
株価
10/23
- 前日 (10/22)
- 1,068
- 始値
- 1,068
- 高値
- 1,080
- 安値
- 1,068
- 終値 +1.12%
- 1,080
- 出来高 +300%
- 1,200
乖離率
- 株価（5日）
移動平均値 - +1.22%
1,067 - 株価（25日）
移動平均値 - -1.01%
1,091 - 出来高（5日）
移動平均値 - +25%
960
2026/05/12～2026/10/23
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 | 1,068 | 1,080 | 1,068 | 1,080 | +1.12% | 1,200 | - | -1.01% | - | - |
| 10/22 | 1,056 | 1,068 | 1,056 | 1,068 | +0.85% | 300 | - | -2.11% | - | - |
| 10/21 | 1,059 | 1,059 | 1,059 | 1,059 | 0% | 200 | - | -3.02% | - | - |
| 10/20 | 1,070 | 1,070 | 1,059 | 1,059 | -0.94% | 2,700 | - | -3.02% | - | - |
| 10/19 | 1,059 | 1,069 | 1,059 | 1,069 | +0.94% | 400 | - | -2.2% | - | - |
| 10/16 | 1,052 | 1,059 | 1,051 | 1,059 | +0.09% | 1,200 | - | -3.02% | - | - |
| 10/15 | 1,059 | 1,059 | 1,058 | 1,058 | 0% | 500 | - | -3.2% | - | - |
| 10/14 | 1,055 | 1,058 | 1,055 | 1,058 | +0.28% | 600 | - | -3.29% | - | - |
| 10/13 | 1,060 | 1,061 | 1,055 | 1,055 | +0.48% | 1,000 | - | -3.56% | - | - |
| 10/09 | 1,055 | 1,055 | 1,045 | 1,050 | -0.47% | 1,600 | - | -4.02% | - | - |
| 10/08 | 1,051 | 1,055 | 1,050 | 1,055 | +0.29% | 700 | - | -3.56% | - | - |
| 10/07 | 1,055 | 1,055 | 1,052 | 1,052 | -1.13% | 1,000 | - | -3.84% | - | - |
| 10/06 | 1,062 | 1,064 | 1,057 | 1,064 | -0.28% | 1,400 | - | -2.74% | - | - |
| 10/05 | 1,076 | 1,076 | 1,062 | 1,067 | -1.75% | 1,300 | - | -2.47% | - | - |
| 10/02 | 1,086 | 1,086 | 1,071 | 1,086 | +0.84% | 2,500 | - | -0.73% | - | - |
| 10/01 | 1,081 | 1,081 | 1,072 | 1,077 | -1.37% | 3,000 | - | -1.37% | - | - |
| 09/30 | 1,125 | 1,125 | 1,081 | 1,092 | -2.76% | 16,500 | - | 0% | - | - |
| 09/29 | 1,192 | 1,211 | 1,123 | 1,123 | -6.03% | 7,800 | - | +3.03% | - | - |
| 09/28 | 1,212 | 1,212 | 1,188 | 1,195 | -0.42% | 1,600 | - | +9.83% | - | - |
| 09/25 | 1,151 | 1,200 | 1,151 | 1,200 | +4.26% | 4,500 | - | +10.91% | - | - |
| 09/24 | 1,170 | 1,170 | 1,151 | 1,151 | +0.79% | 3,400 | - | +6.97% | - | - |
| 09/18 | 1,127 | 1,148 | 1,127 | 1,142 | 0% | 3,300 | - | +6.53% | - | - |
| 09/17 | 1,117 | 1,142 | 1,116 | 1,142 | +1.6% | 2,900 | - | +6.93% | - | - |
| 09/16 | 1,113 | 1,129 | 1,113 | 1,124 | +2.74% | 8,500 | - | +5.54% | - | - |
| 09/15 | 1,087 | 1,094 | 1,087 | 1,094 | +0.83% | 2,300 | - | +3.01% | - | - |
| 09/14 | 1,078 | 1,085 | 1,078 | 1,085 | +0.56% | 1,400 | - | +2.36% | - | - |
| 09/11 | 1,079 | 1,079 | 1,079 | 1,079 | +0.65% | 400 | - | +1.89% | - | - |
| 09/10 | 1,070 | 1,072 | 1,069 | 1,072 | +0.19% | 600 | - | +1.32% | - | - |
| 09/09 | 1,070 | 1,070 | 1,070 | 1,070 | +0.85% | 100 | - | +1.13% | - | - |
| 09/07 | 1,083 | 1,083 | 1,061 | 1,061 | -2.03% | 1,600 | - | +0.28% | - | - |
| 09/03 | 1,083 | 1,083 | 1,083 | 1,083 | +2.07% | 400 | - | +2.36% | - | - |
| 09/02 | 1,064 | 1,091 | 1,061 | 1,061 | -0.28% | 900 | - | +0.38% | - | - |
| 09/01 | 1,077 | 1,080 | 1,064 | 1,064 | +0.85% | 1,200 | - | +0.47% | - | - |
| 08/31 | 1,055 | 1,055 | 1,055 | 1,055 | +0.29% | 200 | - | -0.38% | - | - |
| 08/28 | 1,052 | 1,052 | 1,052 | 1,052 | -1.03% | 100 | - | -0.75% | - | - |
| 08/26 | 1,053 | 1,063 | 1,053 | 1,063 | +0.95% | 300 | - | +0.28% | - | - |
| 08/25 | 1,053 | 1,053 | 1,053 | 1,053 | -0.66% | 100 | - | -0.57% | - | - |
| 08/24 | 1,060 | 1,060 | 1,060 | 1,060 | 0% | 300 | - | +0.09% | - | - |
| 08/21 | 1,050 | 1,060 | 1,050 | 1,060 | +0.95% | 200 | - | +0.19% | - | - |
| 08/20 | 1,045 | 1,050 | 1,045 | 1,050 | -1.04% | 2,900 | - | -0.66% | - | - |
| 08/19 | 1,046 | 1,061 | 1,046 | 1,061 | +0.66% | 1,200 | - | +0.38% | - | - |
| 08/18 | 1,054 | 1,054 | 1,054 | 1,054 | -0.85% | 1,000 | - | -0.09% | - | - |
| 08/17 | 1,060 | 1,063 | 1,057 | 1,063 | +0.66% | 600 | - | +0.76% | - | - |
| 08/14 | 1,052 | 1,056 | 1,052 | 1,056 | +0.38% | 400 | - | +0.28% | - | - |
| 08/13 | 1,052 | 1,052 | 1,052 | 1,052 | +0.48% | 100 | - | 0% | - | - |
| 08/07 | 1,051 | 1,051 | 1,047 | 1,047 | 0% | 500 | - | -0.48% | - | - |
| 08/06 | 1,052 | 1,052 | 1,047 | 1,047 | -0.48% | 1,400 | - | -0.38% | - | - |
| 08/03 | 1,052 | 1,052 | 1,052 | 1,052 | -0.28% | 100 | - | +0.1% | - | - |
| 07/29 | 1,051 | 1,055 | 1,051 | 1,055 | +0.29% | 700 | - | +0.48% | - | - |
| 07/28 | 1,055 | 1,055 | 1,052 | 1,052 | -0.47% | 1,300 | - | +0.19% | - | - |
| 07/27 | 1,057 | 1,057 | 1,057 | 1,057 | -0.28% | 300 | - | +0.67% | - | - |
| 07/24 | 1,056 | 1,060 | 1,056 | 1,060 | -0.56% | 600 | - | +0.86% | - | - |
| 07/23 | 1,066 | 1,066 | 1,066 | 1,066 | 0% | 100 | - | +1.43% | - | - |
| 07/22 | 1,057 | 1,066 | 1,050 | 1,066 | +1.52% | 700 | - | +1.52% | - | - |
| 07/21 | 1,050 | 1,060 | 1,047 | 1,050 | -2.78% | 17,400 | - | 0% | - | - |
| 07/17 | 1,090 | 1,090 | 1,078 | 1,080 | -0.92% | 4,100 | - | +2.86% | - | - |
| 07/16 | 1,080 | 1,093 | 1,080 | 1,090 | +1.21% | 2,700 | - | +3.91% | - | - |
| 07/15 | 1,070 | 1,077 | 1,070 | 1,077 | +0.37% | 5,400 | - | +2.87% | - | - |
| 07/14 | 1,056 | 1,075 | 1,056 | 1,073 | +1.04% | 5,600 | - | +2.68% | - | - |
| 07/13 | 1,046 | 1,062 | 1,041 | 1,062 | +1.82% | 3,100 | - | +1.72% | - | - |
| 07/10 | 1,040 | 1,043 | 1,040 | 1,043 | +0.38% | 600 | - | 0% | - | - |
| 07/09 | 1,037 | 1,039 | 1,037 | 1,039 | +0.29% | 1,900 | - | -0.29% | - | - |
| 07/08 | 1,036 | 1,036 | 1,036 | 1,036 | -0.58% | 300 | - | -0.58% | - | - |
| 07/07 | 1,034 | 1,042 | 1,034 | 1,042 | +0.77% | 1,000 | - | +0.1% | - | - |
| 07/06 | 1,038 | 1,040 | 1,034 | 1,034 | +0.1% | 1,000 | - | -0.58% | - | - |
| 07/03 | 1,031 | 1,037 | 1,031 | 1,033 | +0.19% | 400 | - | -0.77% | - | - |
| 07/02 | 1,037 | 1,037 | 1,031 | 1,031 | +0.29% | 400 | - | -0.96% | - | - |
| 07/01 | 1,037 | 1,037 | 1,028 | 1,028 | -0.87% | 500 | - | -1.25% | - | - |
| 06/30 | 1,037 | 1,037 | 1,037 | 1,037 | +0.58% | 200 | - | -0.48% | - | - |
| 06/29 | 1,029 | 1,031 | 1,028 | 1,031 | +0.1% | 900 | - | -1.15% | - | - |
| 06/26 | 1,030 | 1,030 | 1,018 | 1,030 | -1.34% | 6,300 | - | -1.44% | - | - |
| 06/25 | 1,088 | 1,088 | 1,032 | 1,044 | +0.77% | 29,100 | - | -0.29% | - | - |
| 06/24 | 1,056 | 1,110 | 1,036 | 1,036 | -1.8% | 7,600 | - | -1.15% | - | - |
| 06/23 | 1,072 | 1,080 | 1,055 | 1,055 | -0.66% | 2,100 | - | +0.57% | - | - |
| 06/22 | 1,062 | 1,062 | 1,058 | 1,062 | +0.19% | 3,800 | - | +1.24% | - | - |
| 06/19 | 1,070 | 1,072 | 1,060 | 1,060 | 0% | 3,500 | - | +1.05% | - | - |
| 06/18 | 1,055 | 1,062 | 1,055 | 1,060 | +0.47% | 900 | - | +1.15% | - | - |
| 06/17 | 1,055 | 1,055 | 1,040 | 1,055 | -0.66% | 2,400 | - | +0.67% | - | - |
| 06/16 | 1,070 | 1,070 | 1,053 | 1,062 | +0.19% | 3,000 | - | +1.34% | - | - |
| 06/15 | 1,045 | 1,060 | 1,045 | 1,060 | +1.92% | 1,500 | - | +1.15% | - | - |
| 06/12 | 1,040 | 1,040 | 1,040 | 1,040 | +0.1% | 400 | - | -0.67% | - | - |
| 06/11 | 1,040 | 1,040 | 1,039 | 1,039 | -0.1% | 200 | - | -0.86% | - | - |
| 06/10 | 1,040 | 1,040 | 1,040 | 1,040 | -0.95% | 400 | - | -0.76% | - | - |
| 06/08 | 1,029 | 1,050 | 1,029 | 1,050 | +2.04% | 1,500 | - | +0.1% | - | - |
| 06/04 | 1,029 | 1,029 | 1,029 | 1,029 | 0% | 100 | - | -1.91% | - | - |
| 06/03 | 1,029 | 1,035 | 1,029 | 1,029 | +1.08% | 300 | - | -2% | - | - |
| 06/02 | 1,018 | 1,018 | 1,018 | 1,018 | -0.2% | 100 | - | -3.14% | - | - |
| 06/01 | 1,023 | 1,023 | 1,020 | 1,020 | -0.87% | 800 | - | -3.13% | - | - |
| 05/29 | 1,039 | 1,039 | 1,025 | 1,029 | -1.44% | 3,800 | - | -2.37% | - | - |
| 05/28 | 1,035 | 1,044 | 1,035 | 1,044 | +0.97% | 300 | - | -1.04% | - | - |
| 05/26 | 1,034 | 1,034 | 1,034 | 1,034 | -0.58% | 900 | - | -1.99% | - | - |
| 05/25 | 1,040 | 1,040 | 1,040 | 1,040 | 0% | 500 | - | -1.33% | - | - |
| 05/22 | 1,060 | 1,060 | 1,040 | 1,040 | -2.35% | 700 | - | -1.33% | - | - |
| 05/21 | 1,069 | 1,085 | 1,064 | 1,065 | -1.84% | 1,900 | - | +1.14% | - | - |
| 05/20 | 1,089 | 1,089 | 1,085 | 1,085 | +0.84% | 3,200 | - | +3.24% | - | - |
| 05/19 | 1,051 | 1,076 | 1,051 | 1,076 | +1.51% | 1,700 | - | +2.67% | - | - |
| 05/15 | 1,070 | 1,070 | 1,060 | 1,060 | -1.58% | 800 | - | +1.34% | - | - |
| 05/14 | 1,077 | 1,077 | 1,077 | 1,077 | +1.7% | 600 | - | +3.06% | - | - |
| 05/13 | 1,059 | 1,059 | 1,059 | 1,059 | +0.86% | 100 | - | +1.53% | - | - |
| 05/12 | 1,045 | 1,050 | 1,043 | 1,050 | +0.57% | 500 | - | +0.86% | - | - |
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 2月期 | 912 456 6/20 | 694 347 2/28 | 26,000 52,000 4/9 | - | - | +8.23% 6/25 | -11.4% 3/26 |
| 2009年 2月期 | 818 409 6/25 | 640 320 10/9 320 10/8 他3件 | 14,000 28,000 6/20 | - | - | +12.5% 12/22 | -11.23% 10/8 |
| 2010年 2月期 | 890 445 1/20 445 9/25 他2件 | 668 334 3/26 | 21,000 42,000 6/22 | - | - | +16.33% 6/25 | -6.59% 10/5 |
| 2011年 2月期 | 838 419 3/18 419 3/17 | 748 374 2/16 374 12/21 | 14,500 29,000 6/21 | 46億8119万 | 41億7844万 | +2.46% 6/17 | -4.73% 12/22 |
| 2012年 2月期 | 900 450 2/8 | 654 327 3/16 | 18,500 37,000 6/20 | 50億2753万 | 36億5334万 | +10.92% 2/8 | -6.23% 9/26 |
| 2013年 2月期 | 912 456 2/13 456 1/16 | 844 422 3/5 | 21,000 42,000 6/20 | 50億9456万 | 47億1471万 | +4.68% 4/12 | -6.48% 3/14 |
| 2014年 2月期 | 992 496 1/24 | 810 405 4/5 405 4/3 | 16,500 33,000 7/22 | 55億4146万 | 45億2478万 | +6.37% 5/2 | -5.07% 6/7 |
| 2015年 2月期 | 1,190 595 12/26 | 904 452 6/4 452 6/3 他2件 | 28,000 56,000 12/26 | 66億4751万 | 50億4987万 | +8.67% 12/26 | -3.96% 2/26 |
| 2016年 2月期 | 1,228 614 7/21 | 1,062 531 5/27 | 20,500 41,000 7/21 | 68億5979万 | 59億3249万 | +7.75% 7/21 | -6.97% 4/8 |
| 2017年 2月期 | 1,376 688 2/14 688 2/1 | 970 485 4/11 485 4/6 | 16,000 32,000 7/20 | 76億8654万 | 54億1856万 | +15.87% 7/20 | -6.75% 4/11 |
| 2018年 2月期 | 1,658 829 7/12 | 1,256 628 3/2 | 10,500 21,000 7/20 | 92億6183万 | 70億1620万 | +9.62% 6/29 | -7.63% 8/4 |
| 2019年 2月期 | 1,298 649 3/7 | 1,048 12/25 | 15,500 31,000 7/20 | 72億5082万 | 58億5428万 | +2.3% 7/18 | -9.49% 5/7 |
| 2020年 2月期 | 1,970 12/30 | 950 5/7 | 49,500 1/6 | 110億471万 | 53億684万 | +53.77% 12/30 | -36.8% 3/13 |
| 2021年 2月期 | 2,555 9/30 | 766 3/13 | 50,700 10/2 | 142億7261万 | 42億7899万 | +54.08% 6/26 | -14.95% 11/2 |
| 2022年 2月期 | 2,150 4/1 | 1,471 2/22 | 54,000 4/2 | 120億1022万 | 82億1722万 | +7.51% 12/21 | -13.26% 2/22 |
| 2023年 2月期 | 1,935 9/29 | 1,170 1/10 | 20,900 12/28 | 108億920万 | 65億3579万 | +8.83% 5/20 | -17.59% 10/21 |
| 2024年 2月期 | 1,329 2/16 2/15 | 1,183 4/7 | 19,200 3/30 | 74億2399万 | 66億841万 | +12.8% 3/28 | -4.15% 4/7 |
| 2025年 2月期 | 1,540 3/28 | 1,009 2/19 | 29,800 2/17 | 86億267万 | 56億3642万 | +9.81% 3/26 | -10.82% 8/5 |
| 2026年 2月期 | 1,450 9/25 | 900 4/7 | 186,900 9/25 | 80億9991万 | 50億2753万 | +28.69% 9/24 | -10.38% 4/7 |
| 最新 | 1,080 2026/10/23 | 1,200 | 60億3304万 | -1.01% 1,091 | |||
年間値上がり率
- 1995/12/29 vs 1994/12/30
- -52%（0.48倍）
- 1996/12/27 vs 1995/12/29
- -31%（0.69倍）
- 1997/12/26 vs 1996/12/27
- -40%（0.6倍）
- 1998/12/25 vs 1997/12/26
- 26%（1.26倍）
- 1999/12/29 vs 1998/12/25
- 2%（1.02倍）
- 2000/12/27 vs 1999/12/29
- -12%（0.88倍）
- 2001/12/25 vs 2000/12/27
- 14%（1.14倍）
- 2002/12/30 vs 2001/12/25
- -22%（0.78倍）
- 2003/12/29 vs 2002/12/30
- -12%（0.88倍）
- 2004/12/30 vs 2003/12/29
- 0%（1倍）
- 2005/12/30 vs 2004/12/30
- 35%（1.35倍）
- 2006/12/29 vs 2005/12/30
- -19%（0.81倍）
- 2007/12/26 vs 2006/12/29
- -14%（0.86倍）
- 2008/12/25 vs 2007/12/26
- 0%（1倍）
- 2009/12/28 vs 2008/12/25
- 15%（1.15倍）
- 2010/12/30 vs 2009/12/28
- -10%（0.9倍）
- 2011/12/30 vs 2010/12/30
- 4%（1.04倍）
- 2012/12/28 vs 2011/12/30
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/28
- 6%（1.06倍）
- 2014/12/30 vs 2013/12/30
- 20%（1.2倍）
- 2015/12/25 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/25
- 8%（1.08倍）
- 2017/12/29 vs 2016/12/30
- 9%（1.09倍）
- 2018/12/25 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/25
- 88%（1.88倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- -32%（0.68倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/12/30 vs 2023/12/29
- -12%（0.88倍）
- 2025/12/30 vs 2024/12/30
- -8%（0.92倍）
- 2026/10/23 vs 2025/12/30
- 4%（1.04倍）
- 過去安値
500円（1998/05/14） - 116%（2.16倍）
1,080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。
