セーフィー（4375）の時価総額の推移
- 2021年12月30日
- 1144億5381万
- 2022年12月30日
- 427億7669万
- 2023年12月29日
- 434億7577万
- 2024年12月30日
- 436億2344万
- 2025年12月30日
- 468億9707万
2025/12/24～2026/05/27
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 | ||||||||||
| 05/27 | 734 | 741 | 727 | 730 | -1.75% | 126,600 | 407億3816万 | -2.28% | 92.98 | 4.42 |
| 05/26 | 753 | 754 | 734 | 743 | -0.67% | 120,500 | 414億6363万 | -0.8% | 94.64 | 4.5 |
| 05/25 | 760 | 760 | 733 | 748 | -0.66% | 170,200 | 417億4266万 | -0.13% | 95.27 | 4.53 |
| 05/22 | 723 | 753 | 722 | 753 | +3.58% | 205,000 | 420億2169万 | +0.53% | 95.91 | 4.56 |
| 05/21 | 740 | 740 | 727 | 727 | -0.55% | 198,200 | 405億7074万 | -2.81% | 92.6 | 4.4 |
| 05/20 | 740 | 740 | 723 | 731 | -1.48% | 213,100 | 407億9396万 | -2.27% | 93.11 | 4.42 |
| 05/19 | 750 | 765 | 732 | 742 | +0.95% | 250,600 | 414億783万 | -0.93% | 94.51 | 4.49 |
| 05/18 | 775 | 784 | 733 | 735 | -3.8% | 295,400 | 410億1719万 | -2.13% | 93.62 | 4.45 |
| 05/15 | 733 | 789 | 733 | 764 | +4.66% | 451,300 | 426億3555万 | +1.73% | 97.31 | 4.62 |
| 05/14 | 749 | 749 | 724 | 730 | -2.54% | 200,400 | 407億3816万 | -2.8% | 92.98 | 4.42 |
| 05/13 | 753 | 756 | 747 | 749 | +0.67% | 109,800 | 417億9847万 | -0.27% | 95.4 | 4.53 |
| 05/12 | 760 | 760 | 741 | 744 | -2.11% | 173,000 | 415億1944万 | -0.8% | 94.76 | 4.5 |
| 05/11 | 778 | 778 | 748 | 760 | -1.68% | 230,700 | 424億1233万 | +1.47% | 96.8 | 4.6 |
| 05/08 | 748 | 778 | 743 | 773 | +4.04% | 168,000 | 431億3780万 | +3.48% | 98.46 | 4.68 |
| 05/07 | 756 | 756 | 740 | 743 | +0.95% | 61,500 | 414億6363万 | -0.13% | 94.64 | 4.5 |
| 05/01 | 733 | 744 | 726 | 736 | -0.41% | 96,900 | 410億7299万 | -0.94% | 93.74 | 4.45 |
| 04/30 | 740 | 740 | 729 | 739 | -0.81% | 108,900 | 412億4041万 | -0.4% | 94.13 | 4.47 |
| 04/28 | 742 | 748 | 736 | 745 | +0.4% | 89,400 | 415億7524万 | +0.27% | 94.89 | 4.51 |
| 04/27 | 741 | 746 | 730 | 742 | +0.68% | 182,400 | 414億783万 | 0% | 94.51 | 4.49 |
| 04/24 | 748 | 750 | 731 | 737 | -1.47% | 155,600 | 411億2880万 | -0.54% | 93.87 | 4.46 |
| 04/23 | 762 | 773 | 741 | 748 | -2.73% | 106,600 | 417億4266万 | +0.67% | 95.27 | 4.53 |
| 04/22 | 770 | 773 | 757 | 769 | +1.32% | 119,300 | 429億1458万 | +3.22% | 97.95 | 4.65 |
| 04/21 | 752 | 763 | 750 | 759 | 0% | 100,200 | 423億5652万 | +1.74% | 96.67 | 4.59 |
| 04/20 | 772 | 772 | 752 | 759 | -1.43% | 148,300 | 423億5652万 | +1.47% | 96.67 | 4.59 |
| 04/17 | 767 | 774 | 765 | 770 | +0.39% | 67,900 | 429億7038万 | +2.8% | 98.07 | 4.66 |
| 04/16 | 763 | 782 | 763 | 767 | +0.79% | 124,200 | 428億297万 | +2.27% | 97.69 | 4.64 |
| 04/15 | 755 | 768 | 755 | 761 | +2.01% | 99,900 | 424億6813万 | +1.2% | 96.93 | 4.61 |
| 04/14 | 750 | 753 | 742 | 746 | +1.36% | 116,500 | 416億3105万 | -1.19% | 95.02 | 4.51 |
| 04/13 | 725 | 736 | 722 | 736 | +1.8% | 100,600 | 410億1710万 | -2.77% | 93.74 | 4.45 |
| 04/10 | 749 | 749 | 722 | 723 | -4.24% | 264,900 | 402億9262万 | -4.99% | 92.09 | 4.38 |
| 04/09 | 777 | 777 | 753 | 755 | -2.71% | 109,800 | 420億7597万 | -1.31% | 96.16 | 4.57 |
| 04/08 | 761 | 777 | 755 | 776 | +4.02% | 152,300 | 432億4629万 | +1.17% | 98.84 | 4.7 |
| 04/07 | 745 | 764 | 741 | 746 | -0.8% | 93,100 | 415億7440万 | -2.86% | 95.02 | 4.51 |
| 04/06 | 728 | 752 | 726 | 752 | +3.01% | 115,400 | 419億878万 | -2.46% | 95.78 | 4.55 |
| 04/03 | 734 | 739 | 728 | 730 | +0.69% | 59,300 | 406億8272万 | -5.81% | 92.98 | 4.42 |
| 04/02 | 743 | 750 | 723 | 725 | -1.63% | 122,800 | 404億407万 | -7.05% | 92.34 | 4.39 |
| 04/01 | 716 | 740 | 716 | 737 | +5.29% | 203,000 | 410億7283万 | -5.99% | 93.87 | 4.46 |
| 03/31 | 704 | 715 | 698 | 700 | +0.86% | 293,600 | 390億1083万 | -11.05% | 89.16 | 4.23 |
| 03/30 | 702 | 702 | 688 | 694 | -4.67% | 280,900 | 386億7645万 | -12.48% | 88.39 | 4.19 |
| 03/27 | 715 | 734 | 715 | 728 | +1.82% | 148,400 | 405億7126万 | -8.89% | 92.72 | 4.4 |
| 03/26 | 739 | 739 | 711 | 715 | -3.9% | 232,100 | 398億4678万 | -10.96% | 91.07 | 4.32 |
| 03/25 | 732 | 753 | 732 | 744 | +1.22% | 182,000 | 414億6294万 | -7.81% | 94.76 | 4.5 |
| 03/24 | 734 | 745 | 715 | 735 | +2.23% | 175,800 | 409億6137万 | -9.48% | 93.62 | 4.44 |
| 03/23 | 756 | 756 | 717 | 719 | -6.74% | 375,700 | 400億6970万 | -11.78% | 91.58 | 4.35 |
| 03/19 | 794 | 804 | 768 | 771 | -4.81% | 302,000 | 429億6764万 | -6.09% | 98.2 | 4.66 |
| 03/18 | 802 | 810 | 795 | 810 | +2.27% | 105,600 | 451億4110万 | -1.94% | 103.17 | 4.9 |
| 03/17 | 798 | 805 | 787 | 792 | -1% | 92,700 | 441億3797万 | -4.12% | 100.88 | 4.79 |
| 03/16 | 800 | 806 | 793 | 800 | +0.5% | 166,300 | 445億8381万 | -3.26% | 101.9 | 4.83 |
| 03/13 | 787 | 805 | 787 | 796 | -0.25% | 158,000 | 443億6089万 | -3.86% | 101.39 | 4.81 |
| 03/12 | 820 | 821 | 796 | 798 | -2.56% | 236,800 | 444億7235万 | -3.74% | 101.64 | 4.82 |
| 03/11 | 820 | 832 | 818 | 819 | -0.73% | 118,800 | 456億4267万 | -1.56% | 104.32 | 4.95 |
| 03/10 | 814 | 830 | 810 | 825 | +2.23% | 180,700 | 459億7705万 | -0.96% | 105.08 | 4.99 |
| 03/09 | 814 | 822 | 791 | 807 | -2.65% | 250,600 | 449億7392万 | -3.24% | 102.79 | 4.88 |
| 03/06 | 811 | 836 | 810 | 829 | +1.47% | 149,000 | 461億9997万 | -0.96% | 105.59 | 5.01 |
| 03/05 | 825 | 836 | 812 | 817 | +0.86% | 208,100 | 455億3121万 | -2.62% | 104.06 | 4.94 |
| 03/04 | 810 | 822 | 782 | 810 | 0% | 470,100 | 451億4110万 | -3.69% | 103.17 | 4.9 |
| 03/03 | 821 | 830 | 808 | 810 | -1.46% | 256,000 | 451億4110万 | -4.03% | 103.17 | 4.9 |
| 03/02 | 828 | 841 | 819 | 822 | -3.29% | 266,000 | 458億986万 | -3.07% | 104.7 | 4.97 |
| 02/27 | 850 | 868 | 840 | 850 | +0.59% | 270,500 | 473億7030万 | 0% | 108.26 | 5.14 |
| 02/26 | 825 | 858 | 824 | 845 | +3.05% | 291,300 | 470億9165万 | -0.82% | 107.63 | 5.11 |
| 02/25 | 830 | 843 | 819 | 820 | -1.09% | 323,000 | 456億9840万 | -4.09% | 104.44 | 4.96 |
| 02/24 | 820 | 838 | 814 | 829 | -0.84% | 204,300 | 461億9997万 | -3.49% | 105.59 | 5.01 |
| 02/20 | 860 | 860 | 828 | 836 | -2.34% | 256,200 | 465億9008万 | -3.24% | 106.48 | 5.05 |
| 02/19 | 885 | 886 | 845 | 856 | +4.65% | 338,900 | 477億467万 | -1.38% | 109.03 | 5.17 |
| 02/18 | 820 | 831 | 810 | 818 | -0.24% | 186,300 | 455億8694万 | -5.98% | 104.19 | 4.94 |
| 02/17 | 845 | 853 | 814 | 820 | -4.54% | 265,300 | 456億9840万 | -6.07% | 104.44 | 4.96 |
| 02/16 | 858 | 865 | 824 | 859 | +5.66% | 396,000 | 478億7186万 | -1.94% | 109.41 | 5.19 |
| 02/13 | 873 | 889 | 813 | 813 | -6.87% | 806,600 | 453億829万 | -7.4% | 103.55 | 4.91 |
| 02/12 | 870 | 874 | 858 | 873 | -1.24% | 251,500 | 486億5208万 | -0.8% | 111.19 | 5.28 |
| 02/10 | 829 | 929 | 826 | 884 | +8.07% | 631,000 | 492億6511万 | +0.57% | 112.59 | 5.34 |
| 02/09 | 818 | 825 | 812 | 818 | +0.86% | 220,000 | 455億8694万 | -6.73% | 104.19 | 4.94 |
| 02/06 | 832 | 832 | 807 | 811 | -4.25% | 213,400 | 451億9683万 | -7.63% | 103.3 | 4.9 |
| 02/05 | 815 | 855 | 815 | 847 | +3.93% | 172,400 | 472億311万 | -3.75% | 107.88 | 5.12 |
| 02/04 | 842 | 842 | 809 | 815 | -4.9% | 289,900 | 454億1975万 | -7.39% | 103.81 | 4.93 |
| 02/03 | 849 | 863 | 845 | 857 | +0.47% | 175,200 | 477億6040万 | -2.72% | 109.16 | 5.18 |
| 02/02 | 856 | 871 | 850 | 853 | -0.35% | 134,700 | 475億3748万 | -3.07% | 108.65 | 5.16 |
| 01/30 | 859 | 873 | 848 | 856 | -1.5% | 132,200 | 477億467万 | -2.51% | 109.03 | 5.17 |
| 01/29 | 871 | 872 | 854 | 869 | -1.03% | 151,400 | 484億2916万 | -0.8% | 110.68 | 5.25 |
| 01/28 | 878 | 889 | 871 | 878 | -0.45% | 100,700 | 489億3073万 | +0.57% | 111.83 | 5.31 |
| 01/27 | 887 | 889 | 877 | 882 | -0.9% | 85,700 | 491億5365万 | +1.38% | 112.34 | 5.33 |
| 01/26 | 900 | 907 | 886 | 890 | -0.67% | 122,400 | 495億9949万 | +2.77% | 113.36 | 5.38 |
| 01/23 | 898 | 905 | 883 | 896 | +1.13% | 143,700 | 499億3386万 | +4.07% | 114.12 | 5.42 |
| 01/22 | 890 | 894 | 876 | 886 | -0.23% | 124,400 | 493億7657万 | +3.38% | 112.85 | 5.35 |
| 01/21 | 900 | 902 | 877 | 888 | -3.27% | 207,400 | 494億8803万 | +4.1% | 113.1 | 5.37 |
| 01/20 | 939 | 939 | 911 | 918 | -1.5% | 208,700 | 511億5992万 | +8.25% | 116.92 | 5.55 |
| 01/19 | 947 | 952 | 929 | 932 | -1.58% | 191,700 | 519億4014万 | +10.56% | 118.71 | 5.63 |
| 01/16 | 943 | 960 | 930 | 947 | +0.32% | 164,900 | 527億7608万 | +13.14% | 120.62 | 5.72 |
| 01/15 | 906 | 948 | 904 | 944 | +5.47% | 213,600 | 526億889万 | +13.73% | 120.24 | 5.71 |
| 01/14 | 901 | 907 | 894 | 895 | +0.22% | 120,400 | 498億7813万 | +8.62% | 114 | 5.41 |
| 01/13 | 926 | 926 | 890 | 893 | -1.43% | 265,300 | 497億6668万 | +8.9% | 113.74 | 5.4 |
| 01/09 | 902 | 910 | 896 | 906 | +1.34% | 139,900 | 504億9116万 | +11.03% | 115.4 | 5.48 |
| 01/08 | 869 | 895 | 865 | 894 | +3.47% | 204,100 | 498億2240万 | +10.1% | 113.87 | 5.4 |
| 01/07 | 862 | 867 | 850 | 864 | +0.47% | 182,000 | 481億5051万 | +6.93% | 110.05 | 5.22 |
| 01/06 | 833 | 865 | 832 | 860 | +4.24% | 198,900 | 479億2759万 | +6.7% | 109.54 | 5.2 |
| 01/05 | 852 | 853 | 813 | 825 | -2.02% | 228,000 | 459億7705万 | +2.61% | 105.08 | 4.99 |
| 2025 | ||||||||||
| 12/30 | 865 | 865 | 839 | 842 | -2.21% | 206,300 | 469億2446万 | +4.73% | 107.11 | 5.17 |
| 12/29 | 858 | 875 | 845 | 861 | +1.41% | 230,300 | 479億8332万 | +7.22% | 109.53 | 5.29 |
| 12/26 | 847 | 852 | 835 | 849 | +0.35% | 201,000 | 473億1457万 | +5.99% | 108 | 5.22 |
| 12/25 | 822 | 847 | 813 | 846 | +3.55% | 221,500 | 471億4738万 | +5.75% | 107.62 | 5.2 |
| 12/24 | 811 | 827 | 809 | 817 | +1.24% | 142,000 | 455億3121万 | +2.25% | 103.93 | 5.02 |
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 | 4,000 10/4 | 1,848 12/20 | 7,131,800 9/29 | 1965億9080万 | 933億2215万 | 1144億5381万 12/30 |
| 2022年 12月期 | 2,248 1/4 | 495 6/17 | 2,717,100 6/28 | 1172億1746万 | 261億8524万 | 427億7669万 12/30 |
| 2023年 12月期 | 1,020 2/16 | 712 4/6 | 1,120,700 4/19 | 550億9498万 | 384億5846万 | 434億7577万 12/29 |
| 2024年 12月期 | 926 11/25 | 566 4/19 4/18 | 517,800 11/22 | 512億6692万 | 313億1329万 | 436億2344万 12/30 |
| 2025年 12月期 | 1,192 8/12 | 629 4/9 | 1,868,000 5/29 | 661億8313万 | 348億8424万 | 468億9707万 12/30 |
| 最新 | 730 2026/5/27 | 126,600 | 407億3816万 | |||
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。
