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
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 1,734 | 1,746 | 1,704 | 1,707 | -2.74% | 10,000 | 105億9435万 | -6.21% | 25.84 | 3.62 |
| 03/26 | 1,792 | 1,792 | 1,732 | 1,755 | -1.46% | 9,400 | 98億9718万 | -3.47% | 26.57 | 3.72 |
| 03/25 | 1,764 | 1,821 | 1,764 | 1,781 | +2.53% | 13,900 | 100億4380万 | -1.77% | 26.96 | 3.78 |
| 03/24 | 1,750 | 1,777 | 1,733 | 1,737 | +0.35% | 13,300 | 97億9567万 | -3.98% | 26.29 | 3.68 |
| 03/23 | 1,714 | 1,731 | 1,650 | 1,731 | -1.25% | 14,100 | 97億6183万 | -4.15% | 26.2 | 3.67 |
| 03/19 | 1,800 | 1,802 | 1,753 | 1,753 | -3.63% | 10,700 | 98億8590万 | -2.61% | 26.54 | 3.72 |
| 03/18 | 1,840 | 1,867 | 1,819 | 1,819 | -0.33% | 12,000 | 102億5810万 | +1.39% | 27.53 | 3.86 |
| 03/17 | 1,886 | 1,886 | 1,810 | 1,825 | -1.83% | 14,200 | 102億9194万 | +2.41% | 27.63 | 3.87 |
| 03/16 | 1,914 | 1,919 | 1,859 | 1,859 | -2.87% | 14,100 | 104億8368万 | +5.03% | 28.14 | 3.94 |
| 03/13 | 1,919 | 1,919 | 1,872 | 1,914 | -0.26% | 7,100 | 107億9384万 | +8.81% | 28.97 | 4.06 |
| 03/12 | 1,955 | 1,955 | 1,887 | 1,919 | -2.34% | 18,600 | 108億2204万 | +9.97% | 29.05 | 4.07 |
| 03/11 | 1,937 | 1,989 | 1,937 | 1,965 | +1.34% | 15,900 | 110億8146万 | +13.45% | 29.74 | 4.17 |
| 03/10 | 1,940 | 1,981 | 1,893 | 1,939 | +4.42% | 64,200 | 109億3483万 | +13% | 29.35 | 4.11 |
| 03/09 | 1,790 | 1,857 | 1,762 | 1,857 | -1.17% | 22,900 | 104億7240万 | +9.24% | 28.11 | 3.94 |
| 03/06 | 1,919 | 1,920 | 1,846 | 1,879 | -1.05% | 27,600 | 105億9647万 | +11.38% | 28.44 | 3.99 |
| 03/05 | 1,769 | 1,916 | 1,769 | 1,899 | +11.64% | 49,000 | 107億925万 | +13.37% | 28.75 | 4.03 |
| 03/04 | 1,742 | 1,788 | 1,688 | 1,701 | -4.55% | 27,100 | 95億9265万 | +2.47% | 25.75 | 3.61 |
| 03/03 | 1,810 | 1,831 | 1,780 | 1,782 | -1.05% | 22,400 | 100億4944万 | +7.8% | 26.97 | 3.78 |
| 03/02 | 1,854 | 1,893 | 1,801 | 1,801 | -4.91% | 20,800 | 101億5659万 | +9.68% | 27.26 | 3.82 |
| 02/27 | 1,889 | 1,895 | 1,836 | 1,894 | +0.26% | 31,300 | 106億8106万 | +16.2% | 28.67 | 4.02 |
| 02/26 | 1,847 | 1,908 | 1,831 | 1,889 | +3.79% | 57,500 | 106億5286万 | +17.11% | 28.59 | 4.01 |
| 02/25 | 1,839 | 1,845 | 1,786 | 1,820 | -1.03% | 30,900 | 102億6374万 | +13.89% | 27.55 | 3.86 |
| 02/24 | 1,779 | 1,867 | 1,741 | 1,839 | +6.67% | 54,400 | 103億7089万 | +15.88% | 27.84 | 3.9 |
| 02/20 | 1,730 | 1,771 | 1,666 | 1,724 | +0.06% | 51,800 | 97億2236万 | +9.53% | 26.1 | 3.66 |
| 02/19 | 1,665 | 1,740 | 1,665 | 1,723 | +5.45% | 50,100 | 97億1672万 | +10.1% | 26.08 | 3.65 |
| 02/18 | 1,650 | 1,665 | 1,630 | 1,634 | -0.97% | 13,100 | 92億1481万 | +5.01% | 24.73 | 3.47 |
| 02/17 | 1,665 | 1,675 | 1,625 | 1,650 | -0.9% | 15,700 | 93億504万 | +6.59% | 24.98 | 3.5 |
| 02/16 | 1,779 | 1,779 | 1,655 | 1,665 | +0.36% | 54,400 | 93億8963万 | +8.05% | 25.2 | 3.53 |
| 02/13 | 1,599 | 1,660 | 1,570 | 1,659 | +3.62% | 49,200 | 93億5579万 | +8.22% | 25.11 | 3.52 |
| 02/12 | 1,582 | 1,609 | 1,582 | 1,601 | +1.2% | 19,800 | 90億2871万 | +4.91% | 24.23 | 3.4 |
| 02/10 | 1,544 | 1,584 | 1,529 | 1,582 | +3.33% | 18,400 | 89億2156万 | +4.08% | 23.95 | 3.36 |
| 02/09 | 1,533 | 1,545 | 1,515 | 1,531 | +0.26% | 22,900 | 86億3395万 | +0.99% | 23.18 | 3.25 |
| 02/06 | 1,502 | 1,532 | 1,447 | 1,527 | -3.78% | 61,500 | 86億1139万 | +0.99% | 23.11 | 3.24 |
| 02/05 | 1,565 | 1,589 | 1,563 | 1,587 | +1.41% | 9,800 | 89億4975万 | +5.17% | 24.02 | 3.37 |
| 02/04 | 1,575 | 1,578 | 1,555 | 1,565 | -0.63% | 12,500 | 88億2569万 | +4.26% | 23.69 | 3.32 |
| 02/03 | 1,566 | 1,575 | 1,544 | 1,575 | +0.57% | 8,200 | 88億8208万 | +5.35% | 23.84 | 3.34 |
| 02/02 | 1,554 | 1,599 | 1,542 | 1,566 | +1.75% | 20,900 | 88億3133万 | +5.17% | 23.71 | 3.32 |
| 01/30 | 1,536 | 1,544 | 1,527 | 1,539 | -0.65% | 6,900 | 86億7906万 | +3.78% | 23.3 | 3.26 |
| 01/29 | 1,563 | 1,569 | 1,525 | 1,549 | -0.9% | 17,100 | 87億3546万 | +4.8% | 23.45 | 3.29 |
| 01/28 | 1,535 | 1,563 | 1,514 | 1,563 | +2.02% | 28,900 | 88億1441万 | +6.25% | 23.66 | 3.31 |
| 01/27 | 1,526 | 1,532 | 1,503 | 1,532 | +0.79% | 7,100 | 86億3959万 | +4.72% | 23.19 | 3.25 |
| 01/26 | 1,505 | 1,521 | 1,500 | 1,520 | +1.13% | 6,400 | 85億7191万 | +4.4% | 23.01 | 3.22 |
| 01/23 | 1,529 | 1,529 | 1,502 | 1,503 | -0.79% | 10,600 | 84億7604万 | +3.66% | 22.75 | 3.19 |
| 01/22 | 1,497 | 1,523 | 1,482 | 1,515 | +3.2% | 14,300 | 85億4372万 | +4.84% | 22.93 | 3.21 |
| 01/21 | 1,496 | 1,496 | 1,464 | 1,468 | -2.33% | 10,500 | 82億7866万 | +2.02% | 22.22 | 3.11 |
| 01/20 | 1,530 | 1,530 | 1,499 | 1,503 | -2.72% | 8,100 | 84億7604万 | +4.74% | 22.75 | 3.19 |
| 01/19 | 1,520 | 1,545 | 1,515 | 1,545 | +1.91% | 10,500 | 87億1290万 | +7.97% | 23.39 | 3.28 |
| 01/16 | 1,547 | 1,547 | 1,500 | 1,516 | -0.2% | 10,800 | 85億4936万 | +6.39% | 22.95 | 3.22 |
| 01/15 | 1,480 | 1,520 | 1,480 | 1,519 | +2.64% | 15,400 | 85億6627万 | +6.9% | 22.99 | 3.22 |
| 01/14 | 1,469 | 1,480 | 1,458 | 1,480 | +2.07% | 5,300 | 83億4634万 | +4.52% | 22.4 | 3.14 |
| 01/13 | 1,463 | 1,479 | 1,450 | 1,450 | -0.82% | 15,000 | 81億7715万 | +2.69% | 21.95 | 3.08 |
| 01/09 | 1,465 | 1,472 | 1,444 | 1,462 | -0.27% | 9,600 | 82億4483万 | +3.76% | 22.13 | 3.1 |
| 01/08 | 1,488 | 1,498 | 1,466 | 1,466 | -1.08% | 8,500 | 82億6738万 | +4.34% | 22.19 | 3.11 |
| 01/07 | 1,463 | 1,502 | 1,463 | 1,482 | +1.3% | 13,300 | 83億5762万 | +5.63% | 22.43 | 3.14 |
| 01/06 | 1,462 | 1,481 | 1,459 | 1,463 | +0.07% | 9,700 | 82億5047万 | +4.35% | 22.15 | 3.1 |
| 01/05 | 1,450 | 1,474 | 1,450 | 1,462 | +0.83% | 10,500 | 82億4483万 | +4.43% | 22.13 | 3.1 |
| 2025 | ||||||||||
| 12/30 | 1,422 | 1,465 | 1,420 | 1,450 | +0.69% | 8,100 | 81億7715万 | +3.79% | 43.59 | 2.79 |
| 12/29 | 1,420 | 1,450 | 1,404 | 1,440 | +2.64% | 7,500 | 81億2076万 | +3.37% | 43.29 | 2.78 |
| 12/26 | 1,418 | 1,424 | 1,400 | 1,403 | -0.64% | 18,900 | 79億1210万 | +0.86% | 42.18 | 2.7 |
| 12/25 | 1,405 | 1,420 | 1,405 | 1,412 | +0.5% | 9,600 | 79億6286万 | +1.66% | 42.45 | 2.72 |
| 12/24 | 1,412 | 1,423 | 1,405 | 1,405 | -1.26% | 6,800 | 79億2338万 | +1.22% | 42.24 | 2.71 |
| 12/23 | 1,407 | 1,445 | 1,392 | 1,423 | +1.14% | 21,300 | 80億2489万 | +2.45% | 42.78 | 2.74 |
| 12/22 | 1,393 | 1,418 | 1,377 | 1,407 | +2.18% | 21,200 | 79億300万 | +1.22% | 42.13 | 2.7 |
| 12/19 | 1,356 | 1,390 | 1,356 | 1,377 | +0.95% | 7,600 | 77億3449万 | -1.15% | 41.23 | 2.64 |
| 12/18 | 1,354 | 1,364 | 1,350 | 1,364 | +0.66% | 11,900 | 76億6147万 | -2.71% | 40.84 | 2.62 |
| 12/17 | 1,384 | 1,387 | 1,355 | 1,355 | -1.45% | 12,000 | 76億1092万 | -3.97% | 40.57 | 2.6 |
| 12/16 | 1,375 | 1,378 | 1,362 | 1,375 | 0% | 7,300 | 77億2326万 | -3.03% | 41.17 | 2.64 |
| 12/15 | 1,363 | 1,389 | 1,363 | 1,375 | +0.73% | 12,900 | 77億2326万 | -3.44% | 41.17 | 2.64 |
| 12/12 | 1,365 | 1,388 | 1,364 | 1,365 | -1.3% | 8,100 | 76億6709万 | -4.48% | 40.87 | 2.62 |
| 12/11 | 1,400 | 1,403 | 1,366 | 1,383 | -0.93% | 5,700 | 77億6820万 | -3.56% | 41.41 | 2.65 |
| 12/10 | 1,387 | 1,405 | 1,376 | 1,396 | +0.72% | 8,500 | 78億4122万 | -3.06% | 41.8 | 2.68 |
| 12/09 | 1,414 | 1,414 | 1,385 | 1,386 | -1.98% | 6,700 | 77億8505万 | -4.15% | 41.5 | 2.66 |
| 12/08 | 1,391 | 1,415 | 1,390 | 1,414 | +1.51% | 13,600 | 79億4232万 | -2.62% | 42.34 | 2.71 |
| 12/05 | 1,385 | 1,398 | 1,376 | 1,393 | +0.36% | 6,800 | 78億2436万 | -4.46% | 41.71 | 2.67 |
| 12/04 | 1,360 | 1,404 | 1,360 | 1,388 | +1.24% | 11,300 | 77億9628万 | -5.26% | 41.56 | 2.66 |
| 12/03 | 1,361 | 1,371 | 1,340 | 1,371 | +0.81% | 11,000 | 77億79万 | -6.99% | 41.05 | 2.63 |
| 12/02 | 1,416 | 1,416 | 1,354 | 1,360 | -3.89% | 23,400 | 76億3901万 | -8.29% | 40.72 | 2.61 |
| 12/01 | 1,470 | 1,470 | 1,415 | 1,415 | -3.74% | 13,200 | 79億4794万 | -5.22% | 42.37 | 2.72 |
| 11/28 | 1,404 | 1,470 | 1,404 | 1,470 | +4.7% | 15,500 | 82億5687万 | -2% | 44.02 | 2.82 |
| 11/27 | 1,382 | 1,410 | 1,382 | 1,404 | +1.59% | 8,100 | 78億8615万 | -6.77% | 42.04 | 2.69 |
| 11/26 | 1,381 | 1,397 | 1,350 | 1,382 | +2.22% | 13,800 | 77億6258万 | -8.66% | 41.38 | 2.65 |
| 11/25 | 1,400 | 1,404 | 1,352 | 1,352 | -3.08% | 14,800 | 75億9407万 | -11.11% | 40.48 | 2.6 |
| 11/21 | 1,351 | 1,409 | 1,350 | 1,395 | +2.2% | 15,400 | 78億3560万 | -8.64% | 41.77 | 2.68 |
| 11/20 | 1,413 | 1,413 | 1,360 | 1,365 | -1.44% | 35,000 | 76億6504万 | -10.9% | 40.86 | 2.62 |
| 11/19 | 1,414 | 1,424 | 1,383 | 1,385 | -2.05% | 16,300 | 77億7735万 | -10.01% | 41.46 | 2.66 |
| 11/18 | 1,450 | 1,450 | 1,414 | 1,414 | -2.75% | 20,100 | 79億4020万 | -8.36% | 42.33 | 2.71 |
| 11/17 | 1,489 | 1,489 | 1,440 | 1,454 | -2.15% | 17,300 | 81億6482万 | -6.07% | 43.53 | 2.79 |
| 11/14 | 1,419 | 1,510 | 1,404 | 1,486 | -7.07% | 54,900 | 83億4451万 | -4.38% | 44.48 | 2.85 |
| 11/13 | 1,585 | 1,601 | 1,563 | 1,599 | +0.88% | 25,100 | 89億7905万 | +2.63% | 47.87 | 3.07 |
| 11/12 | 1,541 | 1,585 | 1,541 | 1,585 | +3.06% | 10,800 | 89億44万 | +1.8% | 47.45 | 3.04 |
| 11/11 | 1,546 | 1,550 | 1,529 | 1,538 | +0.33% | 8,900 | 86億3651万 | -1.35% | 46.04 | 2.95 |
| 11/10 | 1,529 | 1,536 | 1,504 | 1,533 | +2.06% | 10,100 | 86億843万 | -1.73% | 45.89 | 2.94 |
| 11/07 | 1,490 | 1,503 | 1,485 | 1,502 | +0.81% | 10,200 | 84億3436万 | -3.84% | 44.96 | 2.88 |
| 11/06 | 1,537 | 1,537 | 1,490 | 1,490 | -2.04% | 12,900 | 83億6697万 | -4.79% | 44.6 | 2.86 |
| 11/05 | 1,546 | 1,546 | 1,488 | 1,521 | -1.62% | 30,200 | 85億4105万 | -3.18% | 45.53 | 2.92 |
| 11/04 | 1,528 | 1,549 | 1,528 | 1,546 | -0.06% | 4,800 | 86億8143万 | -1.97% | 46.28 | 2.97 |
| 10/31 | 1,550 | 1,556 | 1,532 | 1,547 | -0.51% | 5,900 | 86億8705万 | -2.27% | 46.31 | 2.97 |
| 10/30 | 1,547 | 1,559 | 1,514 | 1,555 | -0.38% | 14,500 | 87億3197万 | -2.14% | 46.55 | 2.98 |
| 10/29 | 1,610 | 1,615 | 1,550 | 1,561 | -3.04% | 19,600 | 87億6567万 | -2.13% | 46.73 | 3 |
| 10/28 | 1,633 | 1,638 | 1,590 | 1,610 | -0.19% | 12,200 | 90億4082万 | +0.5% | 48.19 | 3.09 |
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 | 1,707 2026/3/27 | 10,000 | 105億9435万 | |||
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。
