セキチュー（9976）の株価チャート
株価
3/27
- 前日 (3/26)
- 1,012
- 始値
- 1,015
- 高値
- 1,016
- 安値
- 1,011
- 終値 +0.2%
- 1,014
- 出来高 -67.42%
- 4,300
乖離率
- 株価（5日）
移動平均値 - -2.5%
1,040 - 株価（25日）
移動平均値 - -3.15%
1,047 - 出来高（5日）
移動平均値 - -41.42%
7,340
2025/10/22～2026/03/27
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 | ||||||||||
| 03/27 | 1,015 | 1,016 | 1,011 | 1,014 | +0.2% | 4,300 | 56億6435万 | -3.15% | 15.73 | 0.46 |
| 03/26 | 1,026 | 1,034 | 1,008 | 1,012 | -4.08% | 13,200 | 56億5318万 | -3.62% | 15.7 | 0.46 |
| 03/25 | 1,068 | 1,080 | 1,047 | 1,055 | +0.09% | 11,000 | 58億9338万 | +0.19% | 16.36 | 0.48 |
| 03/24 | 1,080 | 1,081 | 1,054 | 1,054 | -1.13% | 3,300 | 58億8780万 | -0.09% | 16.35 | 0.48 |
| 03/23 | 1,081 | 1,081 | 1,065 | 1,066 | -1.2% | 4,900 | 59億5483万 | +1.04% | 16.54 | 0.49 |
| 03/19 | 1,075 | 1,081 | 1,075 | 1,079 | +0.09% | 4,700 | 60億2745万 | +2.37% | 16.74 | 0.49 |
| 03/18 | 1,064 | 1,080 | 1,064 | 1,078 | +1.51% | 4,600 | 60億2186万 | +2.28% | 16.72 | 0.49 |
| 03/17 | 1,061 | 1,071 | 1,057 | 1,062 | -0.47% | 4,900 | 59億3249万 | +0.85% | 16.47 | 0.49 |
| 03/16 | 1,034 | 1,072 | 1,034 | 1,067 | +2.11% | 3,100 | 59億6042万 | +1.43% | 16.55 | 0.49 |
| 03/13 | 1,037 | 1,045 | 1,036 | 1,045 | +0.67% | 2,100 | 58億3752万 | -0.67% | 16.21 | 0.48 |
| 03/12 | 1,042 | 1,042 | 1,037 | 1,038 | -0.29% | 500 | 57億9842万 | -1.33% | 16.1 | 0.48 |
| 03/11 | 1,040 | 1,041 | 1,040 | 1,041 | +1.26% | 600 | 58億1518万 | -1.05% | 16.15 | 0.48 |
| 03/10 | 1,039 | 1,039 | 1,027 | 1,028 | -1.06% | 400 | 57億4256万 | -2.28% | 15.95 | 0.47 |
| 03/09 | 1,022 | 1,039 | 1,010 | 1,039 | -0.19% | 1,400 | 58億400万 | -1.33% | 16.12 | 0.48 |
| 03/05 | 1,037 | 1,041 | 1,027 | 1,041 | +1.17% | 1,700 | 58億1518万 | -1.14% | 16.15 | 0.48 |
| 03/04 | 1,029 | 1,035 | 1,029 | 1,029 | -0.1% | 1,700 | 57億4814万 | -2.37% | 15.96 | 0.47 |
| 03/03 | 1,041 | 1,041 | 1,030 | 1,030 | -1.06% | 1,100 | 57億5373万 | -2.28% | 15.98 | 0.47 |
| 03/02 | 1,038 | 1,041 | 1,035 | 1,041 | -0.1% | 1,300 | 58億1518万 | -1.33% | 16.15 | 0.48 |
| 02/27 | 1,037 | 1,045 | 1,037 | 1,042 | +0.1% | 1,200 | 58億2076万 | -1.23% | 14.14 | 0.48 |
| 02/26 | 1,040 | 1,057 | 1,036 | 1,041 | +0.1% | 2,000 | 58億1518万 | -1.42% | 14.13 | 0.48 |
| 02/25 | 1,046 | 1,080 | 1,034 | 1,040 | -0.76% | 6,000 | 58億959万 | -1.52% | 14.12 | 0.48 |
| 02/24 | 1,050 | 1,059 | 1,045 | 1,048 | -0.19% | 1,300 | 58億5428万 | -0.85% | 14.22 | 0.48 |
| 02/20 | 1,049 | 1,050 | 1,047 | 1,050 | +0.29% | 4,100 | 58億6545万 | -0.76% | 14.25 | 0.48 |
| 02/19 | 1,033 | 1,050 | 1,032 | 1,047 | -4.82% | 16,500 | 58億4869万 | -1.04% | 14.51 | 0.49 |
| 02/18 | 1,086 | 1,112 | 1,073 | 1,100 | +1.1% | 8,000 | 61億4476万 | +4.07% | 15.24 | 0.51 |
| 02/17 | 1,082 | 1,093 | 1,067 | 1,088 | 0% | 4,200 | 60億7773万 | +3.03% | 15.08 | 0.51 |
| 02/16 | 1,086 | 1,100 | 1,086 | 1,088 | +0.18% | 500 | 60億7773万 | +3.23% | 15.08 | 0.51 |
| 02/13 | 1,057 | 1,086 | 1,057 | 1,086 | +3.33% | 3,100 | 60億6655万 | +3.23% | 15.05 | 0.51 |
| 02/12 | 1,066 | 1,071 | 1,051 | 1,051 | -1.13% | 6,900 | 58億7104万 | +0.1% | 14.56 | 0.49 |
| 02/10 | 1,065 | 1,065 | 1,057 | 1,063 | -0.19% | 2,000 | 59億3807万 | +1.24% | 14.73 | 0.5 |
| 02/09 | 1,051 | 1,068 | 1,051 | 1,065 | +1.33% | 2,700 | 59億4924万 | +1.62% | 14.76 | 0.5 |
| 02/06 | 1,053 | 1,053 | 1,050 | 1,051 | -0.19% | 800 | 58億7104万 | +0.38% | 14.56 | 0.49 |
| 02/05 | 1,046 | 1,055 | 1,046 | 1,053 | +0.67% | 2,100 | 58億8221万 | +0.57% | 14.59 | 0.49 |
| 02/04 | 1,045 | 1,046 | 1,045 | 1,046 | 0% | 1,600 | 58億4311万 | 0% | 14.5 | 0.49 |
| 02/03 | 1,047 | 1,056 | 1,046 | 1,046 | -0.1% | 3,100 | 58億4311万 | -0.1% | 14.5 | 0.49 |
| 02/02 | 1,044 | 1,050 | 1,044 | 1,047 | -0.1% | 1,600 | 58億4869万 | -0.38% | 14.51 | 0.49 |
| 01/30 | 1,044 | 1,051 | 1,043 | 1,048 | +0.38% | 1,900 | 58億5428万 | -0.57% | 14.52 | 0.49 |
| 01/29 | 1,048 | 1,074 | 1,043 | 1,044 | -0.38% | 4,300 | 58億3194万 | -1.14% | 14.47 | 0.49 |
| 01/28 | 1,049 | 1,049 | 1,041 | 1,048 | -0.1% | 900 | 58億5428万 | -0.95% | 14.52 | 0.49 |
| 01/27 | 1,045 | 1,049 | 1,045 | 1,049 | +0.48% | 1,100 | 58億5987万 | -0.94% | 14.54 | 0.49 |
| 01/26 | 1,044 | 1,044 | 1,044 | 1,044 | -0.57% | 500 | 58億3194万 | -1.42% | 14.47 | 0.49 |
| 01/23 | 1,050 | 1,055 | 1,050 | 1,050 | -0.1% | 1,400 | 58億6545万 | -1.04% | 14.55 | 0.49 |
| 01/22 | 1,051 | 1,051 | 1,051 | 1,051 | +0.1% | 100 | 58億7104万 | -0.94% | 14.56 | 0.49 |
| 01/21 | 1,052 | 1,052 | 1,048 | 1,050 | -0.19% | 2,900 | 58億6545万 | -0.94% | 14.55 | 0.49 |
| 01/20 | 1,088 | 1,088 | 1,050 | 1,052 | -1.03% | 5,000 | 58億7662万 | -0.66% | 14.58 | 0.49 |
| 01/19 | 1,065 | 1,065 | 1,060 | 1,063 | -0.19% | 1,100 | 59億3807万 | +0.47% | 14.73 | 0.5 |
| 01/16 | 1,046 | 1,065 | 1,046 | 1,065 | +1.91% | 3,000 | 59億4924万 | +0.76% | 14.76 | 0.5 |
| 01/15 | 1,054 | 1,054 | 1,044 | 1,045 | +0.1% | 2,300 | 58億3752万 | -1.04% | 14.48 | 0.49 |
| 01/14 | 1,053 | 1,053 | 1,044 | 1,044 | -0.67% | 3,500 | 58億3194万 | -1.04% | 14.47 | 0.49 |
| 01/13 | 1,049 | 1,051 | 1,049 | 1,051 | +0.38% | 1,800 | 58億7104万 | -0.28% | 14.56 | 0.49 |
| 01/09 | 1,049 | 1,058 | 1,047 | 1,047 | -0.19% | 4,500 | 58億4869万 | -0.57% | 14.51 | 0.49 |
| 01/08 | 1,039 | 1,056 | 1,038 | 1,049 | +1.25% | 7,500 | 58億5987万 | -0.38% | 14.54 | 0.49 |
| 01/07 | 1,033 | 1,039 | 1,033 | 1,036 | +0.19% | 2,400 | 57億8725万 | -1.52% | 14.36 | 0.48 |
| 01/06 | 1,038 | 1,038 | 1,034 | 1,034 | +0.1% | 1,000 | 57億7607万 | -1.62% | 14.33 | 0.48 |
| 01/05 | 1,039 | 1,041 | 1,032 | 1,033 | -0.58% | 4,600 | 57億7049万 | -1.71% | 14.32 | 0.48 |
| 2025 | ||||||||||
| 12/30 | 1,035 | 1,039 | 1,030 | 1,039 | +0.19% | 4,900 | 58億400万 | -1.14% | 14.4 | 0.49 |
| 12/29 | 1,040 | 1,041 | 1,036 | 1,037 | -0.58% | 3,900 | 57億9283万 | -1.33% | 14.37 | 0.49 |
| 12/26 | 1,068 | 1,068 | 1,035 | 1,043 | -0.86% | 15,600 | 58億2635万 | -0.67% | 14.45 | 0.49 |
| 12/25 | 1,052 | 1,078 | 1,032 | 1,052 | -9.23% | 35,000 | 58億7662万 | +0.19% | 14.58 | 0.49 |
| 12/24 | 1,119 | 1,169 | 1,119 | 1,159 | +3.02% | 31,200 | 64億7434万 | +10.38% | 16.06 | 0.54 |
| 12/23 | 1,102 | 1,125 | 1,102 | 1,125 | +2.18% | 9,300 | 62億8441万 | +7.66% | 15.59 | 0.53 |
| 12/22 | 1,088 | 1,101 | 1,083 | 1,101 | +2.13% | 6,600 | 61億5035万 | +5.76% | 15.26 | 0.51 |
| 12/19 | 1,078 | 1,082 | 1,074 | 1,078 | +0.75% | 2,300 | 60億2186万 | +3.85% | 14.94 | 0.5 |
| 12/18 | 1,069 | 1,070 | 1,055 | 1,070 | +0.09% | 1,600 | 59億7718万 | +3.28% | 14.83 | 0.5 |
| 12/17 | 1,082 | 1,082 | 1,069 | 1,069 | -0.65% | 1,900 | 59億7159万 | +3.38% | 14.81 | 0.5 |
| 12/16 | 1,052 | 1,140 | 1,052 | 1,076 | +2.67% | 9,300 | 60億1069万 | +4.26% | 14.91 | 0.5 |
| 12/15 | 1,034 | 1,049 | 1,034 | 1,048 | +1.55% | 4,200 | 58億5428万 | +1.75% | 14.52 | 0.49 |
| 12/12 | 1,032 | 1,032 | 1,032 | 1,032 | +0.1% | 500 | 57億6490万 | +0.29% | 14.3 | 0.48 |
| 12/11 | 1,031 | 1,031 | 1,031 | 1,031 | +0.1% | 200 | 57億5932万 | +0.29% | 14.29 | 0.48 |
| 12/10 | 1,027 | 1,030 | 1,027 | 1,030 | -0.39% | 300 | 57億5373万 | +0.19% | 14.27 | 0.48 |
| 12/09 | 1,026 | 1,047 | 1,026 | 1,034 | +0.88% | 500 | 57億7607万 | +0.68% | 14.33 | 0.48 |
| 12/08 | 1,025 | 1,025 | 1,025 | 1,025 | -0.49% | 100 | 57億2580万 | -0.29% | 14.2 | 0.48 |
| 12/05 | 1,027 | 1,030 | 1,027 | 1,030 | -0.19% | 800 | 57億5373万 | +0.1% | 14.27 | 0.48 |
| 12/04 | 1,031 | 1,032 | 1,031 | 1,032 | +0.58% | 1,000 | 57億6490万 | +0.29% | 14.3 | 0.48 |
| 12/03 | 1,023 | 1,026 | 1,023 | 1,026 | -0.39% | 600 | 57億3138万 | -0.19% | 14.22 | 0.48 |
| 12/01 | 1,025 | 1,030 | 1,025 | 1,030 | +0.59% | 600 | 57億5373万 | +0.19% | 14.27 | 0.48 |
| 11/28 | 1,036 | 1,036 | 1,024 | 1,024 | +0.1% | 2,000 | 57億2021万 | -0.29% | 14.19 | 0.48 |
| 11/27 | 1,036 | 1,036 | 1,022 | 1,023 | -1.25% | 1,300 | 57億1463万 | -0.39% | 14.18 | 0.48 |
| 11/26 | 1,040 | 1,040 | 1,036 | 1,036 | +1.37% | 300 | 57億8725万 | +0.88% | 14.36 | 0.48 |
| 11/25 | 1,048 | 1,048 | 1,022 | 1,022 | -1.26% | 2,500 | 57億904万 | -0.39% | 14.16 | 0.48 |
| 11/21 | 1,025 | 1,035 | 1,021 | 1,035 | +1.27% | 900 | 57億8166万 | +0.88% | 14.34 | 0.48 |
| 11/20 | 1,033 | 1,034 | 1,021 | 1,022 | -1.73% | 3,900 | 57億904万 | -0.29% | 14.16 | 0.48 |
| 11/19 | 1,032 | 1,059 | 1,032 | 1,040 | 0% | 1,000 | 58億959万 | +1.56% | 14.41 | 0.49 |
| 11/18 | 1,033 | 1,040 | 1,025 | 1,040 | -0.19% | 700 | 58億959万 | +1.66% | 14.41 | 0.49 |
| 11/17 | 1,030 | 1,042 | 1,022 | 1,042 | +1.17% | 2,100 | 58億2076万 | +1.86% | 14.44 | 0.49 |
| 11/14 | 1,030 | 1,030 | 1,030 | 1,030 | 0% | 200 | 57億5373万 | +0.68% | 14.28 | 0.48 |
| 11/13 | 1,031 | 1,031 | 1,030 | 1,030 | 0% | 400 | 57億5373万 | +0.68% | 14.28 | 0.48 |
| 11/12 | 1,017 | 1,030 | 1,017 | 1,030 | +2.49% | 700 | 57億5373万 | +0.68% | 14.28 | 0.48 |
| 11/11 | 1,005 | 1,005 | 1,005 | 1,005 | -1.57% | 1,500 | 56億1408万 | -1.76% | 13.93 | 0.47 |
| 11/07 | 1,021 | 1,021 | 1,021 | 1,021 | -0.58% | 500 | 57億345万 | -0.39% | 14.15 | 0.48 |
| 11/06 | 1,027 | 1,027 | 1,027 | 1,027 | +0.59% | 100 | 57億3697万 | +0.1% | 14.23 | 0.48 |
| 11/05 | 1,021 | 1,021 | 1,021 | 1,021 | +0.29% | 100 | 57億345万 | -0.78% | 14.15 | 0.48 |
| 10/31 | 1,020 | 1,021 | 1,017 | 1,018 | -0.29% | 1,200 | 56億8670万 | -1.45% | 14.11 | 0.48 |
| 10/30 | 1,021 | 1,040 | 1,021 | 1,021 | -0.2% | 1,400 | 57億345万 | -1.64% | 14.15 | 0.48 |
| 10/29 | 1,036 | 1,036 | 1,023 | 1,023 | -1.25% | 1,300 | 57億1463万 | -2.57% | 14.18 | 0.48 |
| 10/28 | 1,046 | 1,046 | 1,027 | 1,036 | -1.33% | 600 | 57億8725万 | -1.33% | 14.36 | 0.48 |
| 10/27 | 1,030 | 1,101 | 1,029 | 1,050 | +1.94% | 11,400 | 58億6545万 | 0% | 14.55 | 0.49 |
| 10/24 | 1,031 | 1,031 | 1,030 | 1,030 | +0.78% | 1,300 | 57億5373万 | -1.81% | 14.28 | 0.48 |
| 10/23 | 1,017 | 1,022 | 1,017 | 1,022 | +0.59% | 300 | 57億904万 | -2.67% | 14.16 | 0.48 |
| 10/22 | 1,017 | 1,017 | 1,015 | 1,016 | -0.59% | 700 | 56億7552万 | -3.24% | 14.08 | 0.48 |
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 | 1,014 2026/3/27 | 4,300 | 56億6435万 | -3.15% 1,047 | |||
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）
- 2026/03/27 vs 2025/12/30
- -2%（0.98倍）
- 過去安値
500円（1998/05/14） - 103%（2.03倍）
1,014円（3/27）
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。
