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
10/23	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	（IR情報）16:00 2027年2月期第2四半期(中間期)業績予想と実績との差異および通期業績予想の修正に関するお知らせ
09/29	（IR情報）16:00 2027年2月期第2四半期(中間期)決算短信〔日本基準〕(非連結)
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	（IR情報）16:00 2027年2月期第1四半期決算短信〔日本基準〕(非連結)
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%
05/08	（5%ルール）セキチュー取引先持株会理事長井上英顕（9.41%）
05/08	（5%ルール）セキチュー取引先持株会理事長大橋進一（0%）

セキチュー（9976）のイベントチャート

2026/05/12～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート