SAAF HD（1447）の時価総額の推移
- 2019年3月29日
- 79億1430万
- 2020年3月31日
- 65億2798万
- 2021年3月31日
- 99億2951万
- 2022年3月31日
- 139億5671万
- 2023年3月31日
- 94億8437万
- 2024年3月29日
- 63億5620万
- 2025年3月31日
- 82億3655万
2025/12/03～2026/05/01
株価＆時価総額の推移
| 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 | ||||||||||
| 05/01 | 301 | 305 | 298 | 298 | -1.32% | 132,400 | 72億8519万 | -14.61% | 17.3 | 2.54 |
| 04/30 | 309 | 309 | 301 | 302 | +0.33% | 57,000 | 73億8298万 | -14.69% | 17.53 | 2.58 |
| 04/28 | 300 | 310 | 297 | 301 | +0.67% | 118,000 | 73億5853万 | -16.16% | 17.47 | 2.57 |
| 04/27 | 300 | 302 | 297 | 299 | -1.64% | 106,400 | 73億964万 | -18.08% | 17.35 | 2.55 |
| 04/24 | 306 | 309 | 302 | 304 | -0.65% | 66,100 | 74億3187万 | -17.62% | 17.64 | 2.59 |
| 04/23 | 308 | 308 | 301 | 306 | -2.55% | 423,800 | 74億8076万 | -17.96% | 17.76 | 2.61 |
| 04/22 | 309 | 314 | 306 | 314 | +0.96% | 91,700 | 76億7634万 | -16.71% | 18.23 | 2.68 |
| 04/21 | 317 | 319 | 311 | 311 | -1.89% | 116,200 | 76億300万 | -18.37% | 18.05 | 2.65 |
| 04/20 | 320 | 320 | 310 | 317 | -0.63% | 153,400 | 77億4968万 | -17.66% | 18.4 | 2.7 |
| 04/17 | 325 | 330 | 316 | 319 | -1.54% | 118,100 | 77億9857万 | -17.57% | 18.52 | 2.72 |
| 04/16 | 331 | 331 | 324 | 324 | -0.92% | 146,200 | 79億2081万 | -16.71% | 18.81 | 2.76 |
| 04/15 | 328 | 333 | 324 | 327 | -0.3% | 250,300 | 79億9415万 | -16.37% | 18.98 | 2.79 |
| 04/14 | 330 | 339 | 324 | 328 | -0.91% | 161,500 | 80億1860万 | -16.33% | 19.04 | 2.8 |
| 04/13 | 324 | 333 | 311 | 331 | +1.53% | 367,500 | 80億9194万 | -15.78% | 19.21 | 2.82 |
| 04/10 | 344 | 345 | 320 | 326 | -5.78% | 805,700 | 79億6970万 | -17.05% | 18.92 | 2.78 |
| 04/09 | 420 | 420 | 345 | 346 | -18.59% | 1,280,700 | 84億5864万 | -12.41% | 20.08 | 2.95 |
| 04/08 | 407 | 438 | 390 | 425 | +3.66% | 625,100 | 103億8995万 | +7.87% | 24.67 | 3.62 |
| 04/07 | 415 | 427 | 401 | 410 | -0.97% | 330,900 | 100億2325万 | +4.86% | 23.8 | 3.5 |
| 04/06 | 416 | 426 | 395 | 414 | -2.13% | 387,700 | 101億2104万 | +5.88% | 24.03 | 3.53 |
| 04/03 | 403 | 424 | 401 | 423 | +6.28% | 510,300 | 103億4106万 | +8.18% | 24.55 | 3.61 |
| 04/02 | 405 | 405 | 396 | 398 | -1% | 44,000 | 97億2988万 | +2.05% | 23.1 | 3.39 |
| 04/01 | 400 | 402 | 392 | 402 | +2.03% | 84,100 | 98億2767万 | +2.81% | 23.33 | 3.43 |
| 03/31 | 394 | 405 | 390 | 394 | -1.25% | 179,500 | 96億3210万 | +0.77% | 22.87 | 3.36 |
| 03/30 | 405 | 405 | 395 | 399 | -4.09% | 106,800 | 97億5433万 | +1.79% | 23.16 | 3.4 |
| 03/27 | 421 | 423 | 401 | 416 | -2.12% | 221,400 | 101億6993万 | +5.58% | 24.15 | 3.55 |
| 03/26 | 423 | 437 | 418 | 425 | 0% | 239,100 | 103億8995万 | +7.32% | 24.67 | 3.62 |
| 03/25 | 439 | 439 | 422 | 425 | -1.62% | 263,600 | 103億8995万 | +7.05% | 24.67 | 3.62 |
| 03/24 | 423 | 442 | 419 | 432 | +2.86% | 366,500 | 105億6108万 | +8.54% | 25.07 | 3.68 |
| 03/23 | 402 | 424 | 395 | 420 | +4.22% | 416,500 | 102億6772万 | +5.53% | 24.38 | 3.58 |
| 03/19 | 403 | 414 | 397 | 403 | -0.25% | 319,700 | 98億5212万 | +0.75% | 23.39 | 3.44 |
| 03/18 | 399 | 404 | 395 | 404 | +1% | 104,900 | 98億7657万 | +0.5% | 23.45 | 3.45 |
| 03/17 | 403 | 407 | 394 | 400 | -1.23% | 172,400 | 97億7878万 | -0.74% | 23.22 | 3.41 |
| 03/16 | 375 | 410 | 373 | 405 | +7.71% | 429,100 | 99億101万 | +0.5% | 23.51 | 3.45 |
| 03/13 | 364 | 376 | 363 | 376 | +2.73% | 69,600 | 91億9205万 | -6.93% | 21.82 | 3.21 |
| 03/12 | 370 | 371 | 362 | 366 | -1.35% | 89,100 | 89億4758万 | -9.41% | 21.24 | 3.12 |
| 03/11 | 370 | 380 | 366 | 371 | +1.92% | 157,300 | 90億6982万 | -8.4% | 21.53 | 3.16 |
| 03/10 | 342 | 370 | 342 | 364 | +6.43% | 155,300 | 88億9869万 | -10.34% | 21.13 | 3.1 |
| 03/09 | 340 | 345 | 323 | 342 | -1.44% | 281,700 | 83億6085万 | -16.18% | 19.85 | 2.92 |
| 03/06 | 350 | 363 | 347 | 347 | -3.07% | 137,800 | 84億8309万 | -15.37% | 20.14 | 2.96 |
| 03/05 | 348 | 359 | 346 | 358 | +7.83% | 190,800 | 87億5201万 | -13.32% | 20.78 | 3.05 |
| 03/04 | 345 | 350 | 325 | 332 | -5.68% | 259,200 | 81億1639万 | -20% | 19.27 | 2.83 |
| 03/03 | 417 | 417 | 345 | 352 | -15.38% | 713,400 | 86億532万 | -15.59% | 20.43 | 3 |
| 03/02 | 408 | 422 | 406 | 416 | +1.96% | 181,600 | 101億6993万 | 0% | 24.15 | 3.55 |
| 02/27 | 411 | 438 | 404 | 408 | +0.74% | 377,900 | 99億7435万 | -0.97% | 23.68 | 3.48 |
| 02/26 | 406 | 412 | 397 | 405 | -1.7% | 214,500 | 99億101万 | -0.74% | 23.51 | 3.45 |
| 02/25 | 412 | 423 | 407 | 412 | 0% | 156,700 | 100億7214万 | +1.98% | 23.91 | 3.51 |
| 02/24 | 415 | 415 | 386 | 412 | -0.72% | 251,500 | 100億7214万 | +3% | 23.91 | 3.51 |
| 02/20 | 447 | 450 | 415 | 415 | -7.78% | 195,100 | 101億4548万 | +4.8% | 24.09 | 3.54 |
| 02/19 | 450 | 458 | 446 | 450 | 0% | 237,300 | 110億113万 | +14.8% | 26.12 | 3.84 |
| 02/18 | 444 | 457 | 438 | 450 | 0% | 239,600 | 110億113万 | +16.58% | 26.12 | 3.84 |
| 02/17 | 456 | 465 | 449 | 450 | -1.53% | 411,300 | 110億113万 | +18.11% | 26.12 | 3.84 |
| 02/16 | 447 | 464 | 425 | 457 | +4.1% | 567,500 | 111億7225万 | +22.19% | 26.53 | 3.9 |
| 02/13 | 446 | 464 | 425 | 439 | -3.3% | 1,111,600 | 107億3221万 | +19.29% | 25.48 | 3.74 |
| 02/12 | 466 | 475 | 435 | 454 | -2.58% | 720,400 | 110億9891万 | +25.41% | 26.35 | 3.87 |
| 02/10 | 433 | 468 | 432 | 466 | +9.65% | 1,005,900 | 113億9228万 | +30.9% | 27.05 | 3.97 |
| 02/09 | 409 | 434 | 405 | 425 | +2.91% | 431,500 | 103億8995万 | +22.13% | 24.67 | 3.62 |
| 02/06 | 408 | 413 | 401 | 413 | +1.23% | 177,500 | 100億9659万 | +20.76% | 23.97 | 3.52 |
| 02/05 | 393 | 411 | 391 | 408 | +3.82% | 161,400 | 99億7435万 | +21.43% | 23.68 | 3.48 |
| 02/04 | 383 | 393 | 380 | 393 | +2.34% | 150,700 | 96億765万 | +19.09% | 22.81 | 3.35 |
| 02/03 | 402 | 408 | 370 | 384 | -4% | 423,100 | 93億8763万 | +18.15% | 22.29 | 3.28 |
| 02/02 | 400 | 408 | 394 | 400 | 0% | 226,600 | 97億7878万 | +25% | 23.22 | 3.41 |
| 01/30 | 411 | 421 | 398 | 400 | -3.85% | 286,200 | 97億7878万 | +27.39% | 23.22 | 3.41 |
| 01/29 | 412 | 419 | 397 | 416 | +1.46% | 255,100 | 101億6993万 | +35.06% | 24.15 | 3.55 |
| 01/28 | 398 | 425 | 392 | 410 | +3.54% | 532,300 | 100億2325万 | +36.21% | 23.8 | 3.5 |
| 01/27 | 390 | 402 | 382 | 396 | -0.5% | 801,400 | 96億8099万 | +34.69% | 22.98 | 3.38 |
| 01/26 | 329 | 407 | 319 | 398 | +20.24% | 2,053,400 | 97億2988万 | +37.72% | 23.1 | 3.39 |
| 01/23 | 304 | 334 | 302 | 331 | +9.24% | 460,600 | 80億9194万 | +16.96% | 19.21 | 2.82 |
| 01/22 | 305 | 308 | 301 | 303 | -0.33% | 76,800 | 74億742万 | +8.21% | 17.59 | 2.58 |
| 01/21 | 308 | 308 | 300 | 304 | -1.3% | 76,900 | 74億3187万 | +9.35% | 17.64 | 2.59 |
| 01/20 | 313 | 313 | 298 | 308 | -0.96% | 165,900 | 75億2966万 | +11.59% | 17.88 | 2.63 |
| 01/19 | 312 | 314 | 310 | 311 | 0% | 57,900 | 76億300万 | +13.5% | 18.05 | 2.65 |
| 01/16 | 317 | 317 | 306 | 311 | -1.89% | 92,800 | 76億300万 | +14.34% | 18.05 | 2.65 |
| 01/15 | 315 | 317 | 309 | 317 | +0.96% | 100,700 | 77億4968万 | +17.41% | 18.4 | 2.7 |
| 01/14 | 305 | 315 | 303 | 314 | +2.95% | 167,800 | 76億7634万 | +17.6% | 18.23 | 2.68 |
| 01/13 | 306 | 307 | 302 | 305 | +2.01% | 97,800 | 74億5632万 | +15.53% | 17.7 | 2.6 |
| 01/09 | 296 | 303 | 295 | 299 | +1.36% | 148,300 | 73億964万 | +14.56% | 17.35 | 2.55 |
| 01/08 | 290 | 297 | 287 | 295 | +1.72% | 66,900 | 72億1185万 | +13.9% | 17.12 | 2.52 |
| 01/07 | 288 | 295 | 284 | 290 | -1.02% | 183,300 | 70億8961万 | +12.84% | 16.83 | 2.47 |
| 01/06 | 275 | 294 | 272 | 293 | +8.12% | 274,500 | 71億6295万 | +14.45% | 17.01 | 2.5 |
| 01/05 | 270 | 273 | 265 | 271 | +0.37% | 72,700 | 66億2512万 | +6.69% | 15.73 | 2.31 |
| 2025 | ||||||||||
| 12/30 | 264 | 270 | 263 | 270 | +1.89% | 143,200 | 66億67万 | +6.72% | 15.67 | 2.3 |
| 12/29 | 265 | 268 | 262 | 265 | -0.38% | 43,300 | 64億7844万 | +5.58% | 15.38 | 2.26 |
| 12/26 | 270 | 270 | 260 | 266 | -1.48% | 134,300 | 65億289万 | +5.98% | 15.44 | 2.27 |
| 12/25 | 258 | 273 | 254 | 270 | +5.06% | 241,800 | 66億67万 | +8% | 15.67 | 2.3 |
| 12/24 | 251 | 258 | 248 | 257 | +3.21% | 161,300 | 62億8286万 | +3.21% | 14.92 | 2.19 |
| 12/23 | 246 | 253 | 246 | 249 | +1.22% | 82,500 | 60億8729万 | 0% | 14.45 | 2.13 |
| 12/22 | 247 | 250 | 241 | 246 | +1.65% | 93,800 | 60億1395万 | -1.2% | 14.28 | 2.1 |
| 12/19 | 247 | 248 | 240 | 242 | -2.81% | 124,200 | 59億1616万 | -3.2% | 14.05 | 2.07 |
| 12/18 | 245 | 250 | 245 | 249 | -1.19% | 53,600 | 60億8729万 | -0.8% | 14.45 | 2.13 |
| 12/17 | 259 | 259 | 250 | 252 | -1.18% | 49,900 | 61億6063万 | +0.4% | 14.63 | 2.15 |
| 12/16 | 256 | 256 | 252 | 255 | -1.54% | 23,000 | 62億3397万 | +1.59% | 14.8 | 2.18 |
| 12/15 | 252 | 260 | 252 | 259 | +2.78% | 93,400 | 63億3176万 | +3.19% | 15.03 | 2.21 |
| 12/12 | 252 | 254 | 250 | 252 | -0.79% | 22,700 | 61億6063万 | +0.8% | 14.63 | 2.15 |
| 12/11 | 260 | 260 | 252 | 254 | -2.31% | 20,300 | 62億952万 | +1.6% | 14.74 | 2.17 |
| 12/10 | 261 | 261 | 256 | 260 | -0.38% | 36,900 | 63億5620万 | +4% | 15.09 | 2.22 |
| 12/09 | 253 | 261 | 252 | 261 | +3.57% | 90,500 | 63億8065万 | +4.82% | 15.15 | 2.23 |
| 12/08 | 246 | 252 | 245 | 252 | +2.44% | 22,400 | 61億6063万 | +1.61% | 14.63 | 2.15 |
| 12/05 | 245 | 247 | 243 | 246 | +0.82% | 20,300 | 60億1395万 | -0.81% | 14.28 | 2.1 |
| 12/04 | 241 | 245 | 241 | 244 | +2.09% | 22,300 | 59億6505万 | -1.61% | 14.16 | 2.08 |
| 12/03 | 242 | 244 | 239 | 239 | -2.05% | 29,700 | 58億4282万 | -3.24% | 13.87 | 2.04 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2019年 3月期 | 673 10/9 | 304 12/25 | 3,730,200 10/5 | - | - | 79億1430万 3/29 |
| 2020年 3月期 | 604 1/6 | 262 8/29 | 7,189,400 12/26 | 119億5430万 | 51億8547万 | 65億2798万 3/31 |
| 2021年 3月期 | 1,060 9/25 | 311 4/6 | 21,723,900 9/24 | 209億9531万 | 61億5528万 | 99億2951万 3/31 |
| 2022年 3月期 | 661 3/31 | 336 1/28 | 11,210,600 5/19 | 142億6768万 | 72億5256万 | 139億5671万 3/31 |
| 2023年 3月期 | 629 4/1 | 358 1/6 | 6,265,600 10/13 | 135億7696万 | 86億4666万 | 94億8437万 3/31 |
| 2024年 3月期 | 422 5/16 | 233 12/28 | 7,383,100 1/5 | 101億9243万 | 56億2757万 | 63億5620万 3/29 |
| 2025年 3月期 | 360 3/28 | 174 8/5 | 1,246,100 8/9 | 88億90万 | 42億5377万 | 82億3655万 3/31 |
| 最新 | 298 2026/5/1 | 132,400 | 72億8519万 | |||
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。
