- 1447
- 2026/09/25
- 時価
- 79億円
- PER 予
- 18.06倍
- 2019年以降
- 赤字-143.81倍
（2019-2026年） - PBR
- 4.76倍
- 2019年以降
- 1.61-9.77倍
（2019-2026年） - 配当 予
- 1.47%
- ROE 予
- 26.37%
- ROA 予
- 2.75%
- 資料
- Link
- CSV,JSON
SAAF HD（1447）の株価チャート
株価
9/25
- 前日 (9/24)
- 314
- 始値
- 320
- 高値
- 344
- 安値
- 314
- 終値 +4.14%
- 327
- 出来高 +67.92%
- 183,700
乖離率
- 株価（5日）
移動平均値 - +3.81%
315 - 株価（25日）
移動平均値 - -13.72%
379 - 出来高（5日）
移動平均値 - -27.79%
254,400
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 320 | 344 | 314 | 327 | +4.14% | 183,700 | - | -13.72% | - | - |
| 09/24 | 312 | 325 | 312 | 314 | -1.57% | 109,400 | - | -17.8% | - | - |
| 09/18 | 313 | 322 | 303 | 319 | +3.91% | 178,300 | - | -17.14% | - | - |
| 09/17 | 325 | 328 | 305 | 307 | -0.65% | 564,500 | - | -20.88% | - | - |
| 09/16 | 346 | 348 | 304 | 309 | -9.91% | 236,100 | - | -20.77% | - | - |
| 09/15 | 348 | 353 | 342 | 343 | -1.72% | 48,100 | - | -12.5% | - | - |
| 09/14 | 361 | 364 | 349 | 349 | -2.24% | 44,700 | - | -11.2% | - | - |
| 09/11 | 354 | 368 | 354 | 357 | -3.51% | 40,200 | - | -9.16% | - | - |
| 09/10 | 353 | 370 | 353 | 370 | -1.86% | 647,700 | - | -5.85% | - | - |
| 09/09 | 367 | 388 | 367 | 377 | +0.53% | 442,700 | - | -4.07% | - | - |
| 09/08 | 390 | 390 | 367 | 375 | -3.85% | 237,000 | - | -4.34% | - | - |
| 09/07 | 410 | 420 | 388 | 390 | -6.7% | 218,700 | - | -0.26% | - | - |
| 09/04 | 411 | 418 | 410 | 418 | +1.46% | 25,300 | - | +7.18% | - | - |
| 09/03 | 412 | 421 | 411 | 412 | -1.9% | 36,600 | - | +5.91% | - | - |
| 09/02 | 422 | 422 | 412 | 420 | +0.48% | 82,800 | - | +8.25% | - | - |
| 09/01 | 414 | 420 | 412 | 418 | +0.97% | 87,900 | - | +8.57% | - | - |
| 08/31 | 430 | 431 | 409 | 414 | -3.5% | 218,500 | - | +8.09% | - | - |
| 08/28 | 419 | 429 | 418 | 429 | +1.66% | 224,100 | - | +12.6% | - | - |
| 08/27 | 415 | 427 | 415 | 422 | +0.48% | 239,000 | - | +11.64% | - | - |
| 08/26 | 416 | 432 | 400 | 420 | +5% | 573,300 | - | +11.7% | - | - |
| 08/25 | 403 | 406 | 398 | 400 | -0.99% | 39,300 | - | +7.53% | - | - |
| 08/24 | 401 | 404 | 396 | 404 | +1.51% | 71,500 | - | +8.6% | - | - |
| 08/21 | 397 | 404 | 394 | 398 | +0.51% | 61,000 | - | +6.7% | - | - |
| 08/20 | 391 | 400 | 391 | 396 | 0% | 61,500 | - | +6.17% | - | - |
| 08/19 | 395 | 397 | 389 | 396 | +2.33% | 43,000 | - | +6.17% | - | - |
| 08/18 | 396 | 417 | 383 | 387 | -4.21% | 214,000 | - | +4.03% | - | - |
| 08/17 | 374 | 406 | 374 | 404 | +6.6% | 454,600 | - | +8.31% | - | - |
| 08/14 | 363 | 382 | 362 | 379 | +2.71% | 138,200 | - | +1.88% | - | - |
| 08/13 | 366 | 369 | 355 | 369 | +1.37% | 51,100 | - | -1.6% | - | - |
| 08/12 | 350 | 367 | 350 | 364 | +2.82% | 57,600 | - | -2.93% | - | - |
| 08/10 | 356 | 363 | 354 | 354 | -0.28% | 34,400 | - | -5.6% | - | - |
| 08/07 | 360 | 363 | 355 | 355 | -1.11% | 34,700 | - | -5.08% | - | - |
| 08/06 | 359 | 359 | 348 | 359 | +1.13% | 44,300 | - | -3.49% | - | - |
| 08/05 | 348 | 357 | 346 | 355 | +0.85% | 28,400 | - | -4.05% | - | - |
| 08/04 | 369 | 369 | 352 | 352 | -2.49% | 50,600 | - | -4.09% | - | - |
| 08/03 | 384 | 384 | 355 | 361 | -3.48% | 113,800 | - | -0.82% | - | - |
| 07/31 | 372 | 387 | 372 | 374 | -0.27% | 44,700 | - | +3.89% | - | - |
| 07/30 | 378 | 384 | 370 | 375 | -2.09% | 97,600 | - | +5.63% | - | - |
| 07/29 | 370 | 384 | 370 | 383 | +4.93% | 92,200 | - | +9.12% | - | - |
| 07/28 | 365 | 380 | 362 | 365 | -1.08% | 114,300 | - | +5.49% | - | - |
| 07/27 | 359 | 388 | 356 | 369 | +3.94% | 82,100 | - | +7.58% | - | - |
| 07/24 | 361 | 365 | 353 | 355 | 0% | 108,700 | - | +4.72% | - | - |
| 07/23 | 370 | 376 | 350 | 355 | -1.39% | 109,200 | - | +5.65% | - | - |
| 07/22 | 336 | 360 | 328 | 360 | +6.51% | 210,200 | - | +8.11% | - | - |
| 07/21 | 399 | 399 | 328 | 338 | -16.54% | 731,600 | - | +2.42% | - | - |
| 07/17 | 410 | 427 | 400 | 405 | -1.22% | 1,049,400 | - | +23.85% | - | - |
| 07/16 | 410 | 439 | 410 | 410 | +1.49% | 1,727,600 | - | +26.93% | - | - |
| 07/15 | 384 | 420 | 372 | 404 | +3.59% | 1,573,400 | - | +27.04% | - | - |
| 07/14 | 367 | 399 | 362 | 390 | +1.83% | 397,000 | - | +24.6% | - | - |
| 07/13 | 406 | 430 | 361 | 383 | -5.9% | 804,100 | - | +23.95% | - | - |
| 07/10 | 387 | 409 | 380 | 407 | +5.17% | 874,900 | - | +33.01% | - | - |
| 07/09 | 415 | 427 | 360 | 387 | -11.85% | 1,145,500 | - | +28.57% | - | - |
| 07/08 | 366 | 441 | 364 | 439 | +20.27% | 2,837,900 | - | +47.81% | - | - |
| 07/07 | 386 | 397 | 351 | 365 | -3.95% | 759,500 | - | +25.43% | - | - |
| 07/06 | 324 | 393 | 324 | 380 | +16.56% | 1,739,100 | - | +31.94% | - | - |
| 07/03 | 296 | 334 | 296 | 326 | +8.67% | 306,700 | - | +14.79% | - | - |
| 07/02 | 310 | 310 | 294 | 300 | -1.32% | 62,100 | - | +6.01% | - | - |
| 07/01 | 283 | 313 | 280 | 304 | +5.56% | 196,800 | - | +7.8% | - | - |
| 06/30 | 272 | 289 | 270 | 288 | +7.06% | 47,900 | - | +2.13% | - | - |
| 06/29 | 259 | 273 | 258 | 269 | +3.86% | 80,700 | - | -4.61% | - | - |
| 06/26 | 256 | 259 | 252 | 259 | +0.78% | 35,900 | - | -8.16% | - | - |
| 06/25 | 273 | 273 | 251 | 257 | -4.81% | 214,700 | - | -9.19% | - | - |
| 06/24 | 273 | 274 | 269 | 270 | -0.37% | 40,500 | - | -4.93% | - | - |
| 06/23 | 278 | 280 | 268 | 271 | -2.52% | 46,000 | - | -4.91% | - | - |
| 06/22 | 279 | 286 | 277 | 278 | -2.11% | 52,900 | - | -2.46% | - | - |
| 06/19 | 278 | 285 | 261 | 284 | +2.9% | 192,300 | - | -0.7% | - | - |
| 06/18 | 281 | 281 | 275 | 276 | +0.36% | 29,700 | - | -3.5% | - | - |
| 06/17 | 273 | 281 | 273 | 275 | +0.73% | 183,000 | - | -4.18% | - | - |
| 06/16 | 282 | 284 | 273 | 273 | -4.88% | 123,900 | - | -5.54% | - | - |
| 06/15 | 291 | 298 | 284 | 287 | -2.05% | 50,100 | - | -1.37% | - | - |
| 06/12 | 290 | 293 | 283 | 293 | +2.09% | 72,900 | - | +0.69% | - | - |
| 06/11 | 284 | 288 | 280 | 287 | +1.06% | 127,300 | - | -1.71% | - | - |
| 06/10 | 292 | 292 | 281 | 284 | -3.4% | 50,300 | - | -2.74% | - | - |
| 06/09 | 289 | 301 | 289 | 294 | +2.08% | 427,300 | - | +0.34% | - | - |
| 06/08 | 298 | 301 | 286 | 288 | -4.32% | 74,500 | - | -1.71% | - | - |
| 06/05 | 290 | 304 | 290 | 301 | +4.88% | 289,900 | - | +2.38% | - | - |
| 06/04 | 288 | 292 | 281 | 287 | +1.06% | 84,600 | - | -2.05% | - | - |
| 06/03 | 288 | 290 | 283 | 284 | -2.07% | 53,500 | - | -3.4% | - | - |
| 06/02 | 288 | 290 | 283 | 290 | +1.4% | 258,000 | - | -1.69% | - | - |
| 06/01 | 296 | 296 | 284 | 286 | -2.72% | 105,400 | - | -3.38% | - | - |
| 05/29 | 287 | 310 | 287 | 294 | +4.26% | 448,300 | - | -1.01% | - | - |
| 05/28 | 284 | 292 | 282 | 282 | -0.7% | 82,200 | - | -5.37% | - | - |
| 05/27 | 290 | 294 | 283 | 284 | -2.74% | 33,300 | - | -5.02% | - | - |
| 05/26 | 282 | 294 | 280 | 292 | +2.82% | 36,300 | - | -2.99% | - | - |
| 05/25 | 283 | 288 | 280 | 284 | +1.43% | 72,300 | - | -5.96% | - | - |
| 05/22 | 278 | 282 | 277 | 280 | 0% | 18,800 | - | -7.89% | - | - |
| 05/21 | 282 | 283 | 276 | 280 | +0.36% | 80,700 | - | -8.5% | - | - |
| 05/20 | 289 | 289 | 275 | 279 | -4.12% | 62,700 | - | -9.42% | - | - |
| 05/19 | 284 | 293 | 284 | 291 | +2.46% | 70,400 | - | -6.43% | - | - |
| 05/18 | 296 | 299 | 283 | 284 | -5.65% | 142,700 | - | -10.13% | - | - |
| 05/15 | 308 | 311 | 295 | 301 | -1.95% | 225,600 | - | -6.23% | - | - |
| 05/14 | 311 | 315 | 306 | 307 | -2.54% | 75,000 | - | -5.83% | - | - |
| 05/13 | 321 | 322 | 308 | 315 | -1.87% | 155,200 | - | -4.55% | - | - |
| 05/12 | 296 | 332 | 292 | 321 | +7.72% | 315,300 | - | -3.89% | - | - |
| 05/11 | 299 | 304 | 296 | 298 | -0.67% | 118,000 | - | -11.57% | - | - |
| 05/08 | 296 | 302 | 294 | 300 | +0.67% | 68,600 | - | -12.02% | - | - |
| 05/07 | 305 | 305 | 297 | 298 | 0% | 66,600 | - | -13.62% | - | - |
| 05/01 | 301 | 305 | 298 | 298 | -1.32% | 132,400 | - | -14.61% | - | - |
| 04/30 | 309 | 309 | 301 | 302 | +0.33% | 57,000 | - | -14.69% | - | - |
| 04/28 | 300 | 310 | 297 | 301 | +0.67% | 118,000 | - | -16.16% | - | - |
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 | |
| 2019年 3月期 | 673 10/9 | 304 12/25 | 3,730,200 10/5 | - | - | +12.92% 2/25 | -31.38% 12/25 |
| 2020年 3月期 | 604 1/6 | 262 8/29 | 7,189,400 12/26 | 119億5430万 | 51億8547万 | +40.42% 9/5 | -31.46% 3/13 |
| 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 | +58.22% 9/24 | -23.5% 12/17 |
| 2022年 3月期 | 661 3/31 | 336 1/28 | 11,210,600 5/19 | 142億6768万 | 72億5256万 | +43.23% 3/24 | -15.99% 4/22 |
| 2023年 3月期 | 629 4/1 | 358 1/6 | 6,265,600 10/13 | 135億7696万 | 86億4666万 | +14.63% 6/9 | -13.86% 9/2 |
| 2024年 3月期 | 422 5/16 | 233 12/28 | 7,383,100 1/5 | 101億9243万 | 56億2757万 | +31.58% 1/18 | -15.33% 8/18 |
| 2025年 3月期 | 360 3/28 | 174 8/5 | 1,246,100 8/9 | 88億90万 | 42億5377万 | +19.46% 9/3 | -34.31% 8/5 |
| 2026年 3月期 | 475 2/12 | 230 10/20 10/17 他3件 | 2,053,400 1/26 | 116億1230万 | 56億2280万 | +37.89% 1/26 | -19.91% 3/4 |
| 最新 | 327 2026/9/25 | 183,700 | 79億9415万 | -13.72% 379 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 67%（1.67倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/30 vs 2020/12/30
- -23%（0.77倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- -37%（0.63倍）
- 2024/12/30 vs 2023/12/29
- 34%（1.34倍）
- 2025/12/30 vs 2024/12/30
- -16%（0.84倍）
- 2026/09/25 vs 2025/12/30
- 21%（1.21倍）
- 過去安値
174円（2024/08/05） - 88%（1.88倍）
327円（9/25）
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。
