- 4264
- 2026/09/25
- 時価
- 87億円
- PER 予
- 21.4倍
- 2021年以降
- 赤字-111.86倍
（2021-2025年） - PBR
- 2.2倍
- 2021年以降
- 2.25-18.52倍
（2021-2025年） - 配当 予
- 0%
- ROE 予
- 10.29%
- ROA 予
- 5.13%
- 資料
- Link
- CSV,JSON
セキュア（4264）の時価総額の推移
- 2021年12月30日
- 108億5681万
- 2022年12月30日
- 28億4908万
- 2023年12月29日
- 73億6405万
- 2024年12月30日
- 86億4255万
- 2025年12月30日
- 81億7703万
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 1,411 | 1,418 | 1,407 | 1,414 | -0.42% | 13,800 | - | -2.08% | - | - |
| 09/24 | 1,400 | 1,432 | 1,398 | 1,420 | +1.21% | 17,100 | - | -1.87% | - | - |
| 09/18 | 1,383 | 1,410 | 1,383 | 1,403 | +0.72% | 18,000 | - | -3.31% | - | - |
| 09/17 | 1,386 | 1,404 | 1,381 | 1,393 | -1.62% | 26,000 | - | -4.39% | - | - |
| 09/16 | 1,420 | 1,430 | 1,397 | 1,416 | -2.34% | 19,900 | - | -3.41% | - | - |
| 09/15 | 1,425 | 1,457 | 1,419 | 1,450 | +1.54% | 11,900 | - | -1.63% | - | - |
| 09/14 | 1,367 | 1,428 | 1,365 | 1,428 | +3.48% | 17,300 | - | -3.58% | - | - |
| 09/11 | 1,379 | 1,398 | 1,368 | 1,380 | -1.08% | 38,900 | - | -7.13% | - | - |
| 09/10 | 1,400 | 1,408 | 1,389 | 1,395 | -0.71% | 35,400 | - | -6.69% | - | - |
| 09/09 | 1,436 | 1,436 | 1,403 | 1,405 | -3.17% | 41,400 | - | -6.64% | - | - |
| 09/08 | 1,453 | 1,465 | 1,443 | 1,451 | +0.07% | 6,300 | - | -4.1% | - | - |
| 09/07 | 1,452 | 1,455 | 1,441 | 1,450 | 0% | 14,100 | - | -4.42% | - | - |
| 09/04 | 1,447 | 1,455 | 1,442 | 1,450 | 0% | 11,000 | - | -4.73% | - | - |
| 09/03 | 1,460 | 1,460 | 1,447 | 1,450 | -0.14% | 6,800 | - | -4.98% | - | - |
| 09/02 | 1,460 | 1,460 | 1,450 | 1,452 | -0.75% | 10,500 | - | -5.1% | - | - |
| 09/01 | 1,500 | 1,500 | 1,463 | 1,463 | -2.14% | 13,500 | - | -4.57% | - | - |
| 08/31 | 1,460 | 1,495 | 1,460 | 1,495 | +2.61% | 14,400 | - | -2.73% | - | - |
| 08/28 | 1,445 | 1,469 | 1,445 | 1,457 | +0.48% | 13,700 | - | -5.39% | - | - |
| 08/27 | 1,455 | 1,464 | 1,450 | 1,450 | -0.68% | 18,100 | - | -6.09% | - | - |
| 08/26 | 1,463 | 1,466 | 1,457 | 1,460 | -0.95% | 13,800 | - | -5.75% | - | - |
| 08/25 | 1,479 | 1,479 | 1,461 | 1,474 | -0.61% | 16,700 | - | -5.15% | - | - |
| 08/24 | 1,501 | 1,519 | 1,483 | 1,483 | -1.2% | 11,500 | - | -4.75% | - | - |
| 08/21 | 1,474 | 1,503 | 1,469 | 1,501 | +1.08% | 11,200 | - | -3.78% | - | - |
| 08/20 | 1,460 | 1,505 | 1,456 | 1,485 | +0.68% | 15,100 | - | -5.05% | - | - |
| 08/19 | 1,508 | 1,512 | 1,475 | 1,475 | -1.27% | 22,300 | - | -5.87% | - | - |
| 08/18 | 1,510 | 1,525 | 1,492 | 1,494 | -1.45% | 22,500 | - | -4.78% | - | - |
| 08/17 | 1,542 | 1,542 | 1,515 | 1,516 | -1.69% | 17,600 | - | -3.5% | - | - |
| 08/14 | 1,545 | 1,566 | 1,500 | 1,542 | -5.11% | 36,400 | - | -2.03% | - | - |
| 08/13 | 1,626 | 1,628 | 1,578 | 1,625 | -0.18% | 31,900 | - | +3.04% | - | - |
| 08/12 | 1,642 | 1,642 | 1,610 | 1,628 | +0.56% | 5,900 | - | +3.17% | - | - |
| 08/10 | 1,557 | 1,619 | 1,557 | 1,619 | +3.98% | 5,000 | - | +2.73% | - | - |
| 08/07 | 1,580 | 1,607 | 1,555 | 1,557 | -1.83% | 4,800 | - | -1.08% | - | - |
| 08/06 | 1,588 | 1,615 | 1,580 | 1,586 | -3.82% | 8,600 | - | +0.83% | - | - |
| 08/05 | 1,618 | 1,650 | 1,570 | 1,649 | +3% | 11,300 | - | +4.96% | - | - |
| 08/04 | 1,553 | 1,615 | 1,553 | 1,601 | +2.1% | 2,500 | - | +2.17% | - | - |
| 08/03 | 1,568 | 1,568 | 1,525 | 1,568 | 0% | 2,300 | - | +0.26% | - | - |
| 07/31 | 1,547 | 1,585 | 1,547 | 1,568 | +1.16% | 2,400 | - | +0.38% | - | - |
| 07/30 | 1,559 | 1,575 | 1,540 | 1,550 | +0.52% | 3,200 | - | -0.64% | - | - |
| 07/29 | 1,550 | 1,560 | 1,530 | 1,542 | 0% | 4,900 | - | -1.03% | - | - |
| 07/28 | 1,561 | 1,568 | 1,541 | 1,542 | -1.6% | 2,700 | - | -0.96% | - | - |
| 07/27 | 1,562 | 1,575 | 1,562 | 1,567 | +0.45% | 1,900 | - | +0.64% | - | - |
| 07/24 | 1,561 | 1,567 | 1,560 | 1,560 | -0.06% | 1,300 | - | +0.32% | - | - |
| 07/23 | 1,572 | 1,572 | 1,561 | 1,561 | -1.39% | 500 | - | +0.45% | - | - |
| 07/22 | 1,581 | 1,592 | 1,547 | 1,583 | +0.19% | 3,500 | - | +1.87% | - | - |
| 07/21 | 1,536 | 1,580 | 1,536 | 1,580 | +2.86% | 2,100 | - | +1.94% | - | - |
| 07/17 | 1,568 | 1,580 | 1,535 | 1,536 | -1.6% | 8,300 | - | -0.78% | - | - |
| 07/16 | 1,598 | 1,598 | 1,561 | 1,561 | -3.22% | 300 | - | +0.97% | - | - |
| 07/15 | 1,569 | 1,613 | 1,540 | 1,613 | +4.13% | 7,600 | - | +4.6% | - | - |
| 07/14 | 1,522 | 1,576 | 1,521 | 1,549 | +1.37% | 5,200 | - | +0.72% | - | - |
| 07/13 | 1,594 | 1,594 | 1,528 | 1,528 | -1.67% | 2,200 | - | -0.52% | - | - |
| 07/10 | 1,575 | 1,575 | 1,554 | 1,554 | -1.33% | 4,100 | - | +1.24% | - | - |
| 07/09 | 1,625 | 1,625 | 1,575 | 1,575 | -3.02% | 3,000 | - | +2.54% | - | - |
| 07/08 | 1,652 | 1,655 | 1,600 | 1,624 | -1.64% | 5,100 | - | +5.73% | - | - |
| 07/07 | 1,592 | 1,653 | 1,592 | 1,651 | +4.89% | 31,100 | - | +7.56% | - | - |
| 07/06 | 1,590 | 1,590 | 1,569 | 1,574 | +0.9% | 2,500 | - | +2.47% | - | - |
| 07/03 | 1,549 | 1,580 | 1,549 | 1,560 | +0.71% | 5,300 | - | +1.3% | - | - |
| 07/02 | 1,533 | 1,580 | 1,510 | 1,549 | +1.11% | 5,700 | - | +0.19% | - | - |
| 07/01 | 1,586 | 1,586 | 1,532 | 1,532 | -1.03% | 5,400 | - | -1.29% | - | - |
| 06/30 | 1,532 | 1,550 | 1,502 | 1,548 | +1.04% | 4,800 | - | -0.58% | - | - |
| 06/29 | 1,502 | 1,539 | 1,502 | 1,532 | +2% | 2,000 | - | -2.05% | - | - |
| 06/26 | 1,533 | 1,534 | 1,499 | 1,502 | -0.99% | 10,800 | - | -4.45% | - | - |
| 06/25 | 1,534 | 1,534 | 1,507 | 1,517 | +0.6% | 4,600 | - | -4.05% | - | - |
| 06/24 | 1,545 | 1,545 | 1,505 | 1,508 | -0.13% | 4,400 | - | -5.04% | - | - |
| 06/23 | 1,594 | 1,594 | 1,507 | 1,510 | -2.83% | 12,100 | - | -5.33% | - | - |
| 06/22 | 1,509 | 1,580 | 1,509 | 1,554 | +3.32% | 21,700 | - | -3.06% | - | - |
| 06/19 | 1,568 | 1,568 | 1,500 | 1,504 | -2.46% | 14,400 | - | -6.53% | - | - |
| 06/18 | 1,520 | 1,572 | 1,520 | 1,542 | -0.77% | 13,500 | - | -4.52% | - | - |
| 06/17 | 1,570 | 1,678 | 1,554 | 1,554 | +3.6% | 47,300 | - | -4.19% | - | - |
| 06/16 | 1,528 | 1,528 | 1,500 | 1,500 | -1.83% | 7,100 | - | -7.92% | - | - |
| 06/15 | 1,511 | 1,530 | 1,500 | 1,528 | +3.17% | 10,000 | - | -6.54% | - | - |
| 06/12 | 1,469 | 1,491 | 1,454 | 1,481 | +0.89% | 12,200 | - | -9.81% | - | - |
| 06/11 | 1,467 | 1,480 | 1,440 | 1,468 | -2.59% | 24,800 | - | -11.08% | - | - |
| 06/10 | 1,513 | 1,513 | 1,466 | 1,507 | +0.2% | 16,800 | - | -9.16% | - | - |
| 06/09 | 1,497 | 1,531 | 1,488 | 1,504 | +0.47% | 18,600 | - | -9.67% | - | - |
| 06/08 | 1,556 | 1,567 | 1,480 | 1,497 | -5.31% | 32,100 | - | -10.41% | - | - |
| 06/05 | 1,564 | 1,625 | 1,561 | 1,581 | +0.57% | 10,100 | - | -5.67% | - | - |
| 06/04 | 1,602 | 1,609 | 1,572 | 1,572 | -1.87% | 12,400 | - | -6.32% | - | - |
| 06/03 | 1,686 | 1,686 | 1,602 | 1,602 | -4.98% | 8,300 | - | -4.64% | - | - |
| 06/02 | 1,667 | 1,686 | 1,616 | 1,686 | +1.14% | 14,800 | - | +0.12% | - | - |
| 06/01 | 1,700 | 1,700 | 1,667 | 1,667 | -1.94% | 9,500 | - | -1.07% | - | - |
| 05/29 | 1,729 | 1,730 | 1,700 | 1,700 | +0.06% | 9,600 | - | +0.71% | - | - |
| 05/28 | 1,701 | 1,750 | 1,670 | 1,699 | +1.92% | 20,500 | - | +0.47% | - | - |
| 05/27 | 1,724 | 1,724 | 1,667 | 1,667 | -2.91% | 9,400 | - | -1.65% | - | - |
| 05/26 | 1,724 | 1,741 | 1,670 | 1,717 | -0.41% | 23,400 | - | +1% | - | - |
| 05/25 | 1,733 | 1,748 | 1,703 | 1,724 | -0.52% | 11,600 | - | +1.35% | - | - |
| 05/22 | 1,690 | 1,765 | 1,690 | 1,733 | +2.54% | 21,200 | - | +1.7% | - | - |
| 05/21 | 1,683 | 1,707 | 1,645 | 1,690 | -0.06% | 19,500 | - | -0.82% | - | - |
| 05/20 | 1,717 | 1,717 | 1,644 | 1,691 | -1% | 13,700 | - | -0.94% | - | - |
| 05/19 | 1,693 | 1,735 | 1,691 | 1,708 | +0.83% | 27,800 | - | -0.23% | - | - |
| 05/18 | 1,658 | 1,719 | 1,650 | 1,694 | +2.17% | 22,000 | - | -1.28% | - | - |
| 05/15 | 1,720 | 1,760 | 1,621 | 1,658 | -3.27% | 37,900 | - | -3.55% | - | - |
| 05/14 | 1,748 | 1,749 | 1,670 | 1,714 | -0.81% | 29,800 | - | -0.41% | - | - |
| 05/13 | 1,663 | 1,729 | 1,663 | 1,728 | +3.91% | 22,500 | - | +0.41% | - | - |
| 05/12 | 1,717 | 1,717 | 1,652 | 1,663 | -2.18% | 10,400 | - | -3.31% | - | - |
| 05/11 | 1,710 | 1,710 | 1,650 | 1,700 | -0.12% | 13,000 | - | -1.22% | - | - |
| 05/08 | 1,672 | 1,705 | 1,668 | 1,702 | +1.79% | 16,000 | - | -0.99% | - | - |
| 05/07 | 1,688 | 1,694 | 1,666 | 1,672 | +1.46% | 7,500 | - | -2.56% | - | - |
| 05/01 | 1,652 | 1,652 | 1,606 | 1,648 | -0.96% | 7,100 | - | -4.07% | - | - |
| 04/30 | 1,630 | 1,670 | 1,608 | 1,664 | +2.72% | 13,700 | - | -3.37% | - | - |
| 04/28 | 1,617 | 1,642 | 1,592 | 1,620 | -0.06% | 14,700 | - | -6.2% | - | - |
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 | |
| 2021年 12月期 | 3,100 12/29 | 2,000 12/28 | 5,593,100 12/29 | 142億3092万 | 91億8124万 | 108億5681万 12/30 |
| 2022年 12月期 | 2,434 1/4 | 591 12/28 | 3,571,200 3/4 | 111億7356万 | 27億8474万 | 28億4908万 12/30 |
| 2023年 12月期 | 3,990 6/21 | 585 1/6 | 4,961,600 2/9 | 188億3287万 | 27億5647万 | 73億6405万 12/29 |
| 2024年 12月期 | 3,105 5/8 | 1,215 8/5 | 3,470,300 5/9 | 147億4229万 | 57億8804万 | 86億4255万 12/30 |
| 2025年 12月期 | 2,077 2/19 | 1,173 4/7 | 188,900 4/4 | 99億2311万 | 65億5134万 | 81億7703万 12/30 |
| 最新 | 1,414 2026/9/25 | 13,800 | 87億7587万 | |||
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。
