No.1
Disclosure
2026/09/24 15:30
株式会社メディアハウスホールディングスの株式の取得（子会社化）に関するお知らせ
4293 SEPTENI HOLDINGS CO.,LTD.セプテーニ・ホールディングスTSE Standard / Services
1 post
SEPTENI HOLDINGS CO.,LTD. (4293) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
SEPTENI HOLDINGS CO.,LTD. (4293) Stock Price History
SEPTENI HOLDINGS CO.,LTD. closed at ¥467 on Oct 30, 2026, −7.5% over 1 month, +14.5% over 1 year.
Price5-day MA25-day MANikkei 225
1-Month High¥505Sep 30
1-Month Low¥463Oct 28
1-Week Change−2.5%vs Oct 23
1-Month Change−7.5%vs Sep 30
If you had invested ¥100,000 1 month ago, it would be worth ¥92,475 today (−7.5%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved −5.2%, while this stock moved −7.5%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Oct 30 (Fri) | ¥467 | +1 | +0.21% |
| Oct 29 (Thu) | ¥466 | +3 | +0.65% |
| Oct 28 (Wed) | ¥463 | −10 | −2.11% |
| Oct 27 (Tue) | ¥473 | −1 | −0.21% |
| Oct 26 (Mon) | ¥474 | −5 | −1.04% |
| Oct 23 (Fri) | ¥479 | −3 | −0.62% |
| Oct 22 (Thu) | ¥482 | −6 | −1.23% |
| Oct 21 (Wed) | ¥488 | −2 | −0.41% |
| Oct 20 (Tue) | ¥490 | −8 | −1.61% |
| Oct 19 (Mon) | ¥498 | +0 | +0.00% |
Price5-day MA25-day MANikkei 225Disclosures
3-Month High¥532Aug 31
3-Month Low¥463Oct 28
1-Month Change−7.5%vs Sep 30
3-Month Change−10.7%vs Jul 30
If you had invested ¥100,000 3 months ago, it would be worth ¥89,293 today (−10.7%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +2.3%, while this stock moved −10.7%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Oct 30 (Fri) | ¥467 | +1 | +0.21% |
| Oct 29 (Thu) | ¥466 | +3 | +0.65% |
| Oct 28 (Wed) | ¥463 | −10 | −2.11% |
| Oct 27 (Tue) | ¥473 | −1 | −0.21% |
| Oct 26 (Mon) | ¥474 | −5 | −1.04% |
| Oct 23 (Fri) | ¥479 | −3 | −0.62% |
| Oct 22 (Thu) | ¥482 | −6 | −1.23% |
| Oct 21 (Wed) | ¥488 | −2 | −0.41% |
| Oct 20 (Tue) | ¥490 | −8 | −1.61% |
| Oct 19 (Mon) | ¥498 | +0 | +0.00% |
Price25-day MA75-day MANikkei 225Disclosures
6-Month High¥572May 27
6-Month Low¥408May 7
3-Month Change−10.7%vs Jul 30
6-Month Change+10.9%vs Apr 30
If you had invested ¥100,000 6 months ago, it would be worth ¥110,926 today (+10.9%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +6.8%, while this stock moved +10.9%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Oct 2026 | ¥467 | −7.5% |
| Sep 2026 | ¥505 | −5.1% |
| Aug 2026 | ¥532 | +3.3% |
| Jul 2026 | ¥515 | +15.7% |
| Jun 2026 | ¥445 | −21.5% |
| May 2026 | ¥567 | +34.7% |
| Apr 2026 | ¥421 | +1.2% |
Price25-day MA75-day MANikkei 225Disclosures
52-Week High¥572May 27
52-Week Low¥381Feb 13
Year to Date−4.5%vs Dec 30
From 52-Week High−18.4%May 27
If you had invested ¥100,000 1 year ago, it would be worth ¥114,461 today (+14.5%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +23.3%, while this stock moved +14.5%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Oct 2026 | ¥467 | −7.5% |
| Sep 2026 | ¥505 | −5.1% |
| Aug 2026 | ¥532 | +3.3% |
| Jul 2026 | ¥515 | +15.7% |
| Jun 2026 | ¥445 | −21.5% |
| May 2026 | ¥567 | +34.7% |
| Apr 2026 | ¥421 | +1.2% |
| Mar 2026 | ¥416 | +0.0% |
| Feb 2026 | ¥416 | −4.6% |
| Jan 2026 | ¥436 | −10.8% |
| Dec 2025 | ¥489 | +16.2% |
| Nov 2025 | ¥421 | +2.9% |
| Oct 2025 | ¥409 | ― |
Price13-week MA26-week MANikkei 225
3-Year High¥567May 29, 2026
3-Year Low¥335Mar 3, 2025
Annualized Return+4.3%
Max Drawdown−36.4%
If you had invested ¥100,000 3 years ago, it would be worth ¥113,350 today (+13.3%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +98.1%, while this stock moved +13.3%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥467 | −4.5% |
| 2025 | ¥489 | ― |
Price13-week MA26-week MANikkei 225
5-Year High¥673Mar 14, 2022
5-Year Low¥326Dec 19, 2022
Annualized Return−3.3%
Max Drawdown−51.6%
If you had invested ¥100,000 5 years ago, it would be worth ¥84,755 today (−15.2%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +113.7%, while this stock moved −15.2%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥467 | −4.5% |
| 2025 | ¥489 | ― |
Price1-year MA2-year MANikkei 225
All-Time High¥747Jun 2016
All-Time Low¥22.5Sep 2001
Total Change+1,975.6%vs Sep 2001
Annualized Return+12.8%
If you had invested ¥100,000 in Sep 2001, it would be worth ¥2,075,556 today (+1,975.6%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +547.5%, while this stock moved +1,975.6%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥467 | −4.5% |
| 2025 | ¥489 | +23.5% |
| 2024 | ¥396 | −24.9% |
| 2023 | ¥527 | +53.2% |
| 2022 | ¥344 | −29.4% |
| 2021 | ¥487 | +15.1% |
| 2020 | ¥423 | +50.0% |
| 2019 | ¥282 | +67.9% |
| 2018 | ¥168 | −51.9% |
| 2017 | ¥349 | −12.8% |
| 2016 | ¥400 | −25.4% |
| 2015 | ¥536 | +130.5% |
| 2014 | ¥233 | −10.7% |
| 2013 | ¥261 | +338.7% |
| 2012 | ¥59.4 | +51.5% |
| 2011 | ¥39.2 | −22.4% |
| 2010 | ¥50.5 | +56.3% |
| 2009 | ¥32.3 | −57.7% |
| 2008 | ¥76.3 | −50.8% |
| 2007 | ¥155 | +25.0% |
| 2006 | ¥124 | −45.6% |
| 2005 | ¥228 | +63.4% |
| 2004 | ¥140 | +32.9% |
| 2003 | ¥105 | +176.3% |
| 2002 | ¥38.0 | −24.0% |
| 2001 | ¥50.0 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Sep 2001). Please check the latest prices before trading.
SEPTENI HOLDINGS CO.,LTD. (4293) financial indicators
PER, ROE and dividend yield are based on company forecasts, calculated from earnings reports and the closing price after each trading day.
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.