| 2024 |
| 07/26 | 764 | 789 | 756 | 771 | -2.53% | 170,100 | 426億7087万 | +5.33% |
| 07/25 | 765 | 803 | 764 | 791 | +3.26% | 258,900 | 437億7777万 | +8.5% |
| 07/24 | 773 | 793 | 766 | 766 | -2.79% | 130,200 | 423億9415万 | +5.66% |
| 07/23 | 752 | 794 | 752 | 788 | +5.07% | 129,600 | 436億1174万 | +9.14% |
| 07/22 | 762 | 762 | 741 | 750 | -2.85% | 90,100 | 414億9288万 | +4.17% |
| 07/19 | 756 | 777 | 752 | 772 | +1.18% | 73,400 | 427億1001万 | +7.52% |
| 07/18 | 763 | 781 | 744 | 763 | -1.8% | 123,600 | 422億1209万 | +6.56% |
| 07/17 | 780 | 787 | 768 | 777 | +0.39% | 134,500 | 429億8663万 | +8.82% |
| 07/16 | 751 | 776 | 744 | 774 | +3.89% | 167,300 | 428億2065万 | +8.71% |
| 07/12 | 716 | 751 | 714 | 745 | +4.05% | 216,500 | 412億1626万 | +4.78% |
| 07/11 | 710 | 718 | 699 | 716 | +1.85% | 56,100 | 396億1187万 | +0.85% |
| 07/10 | 716 | 716 | 697 | 703 | -1.26% | 68,300 | 388億9266万 | -1.13% |
| 07/09 | 713 | 721 | 704 | 712 | +0.28% | 71,700 | 393億9058万 | -0.14% |
| 07/08 | 695 | 716 | 695 | 710 | +2.01% | 77,600 | 392億7993万 | -0.56% |
| 07/05 | 699 | 709 | 696 | 696 | -0.85% | 30,500 | 385億539万 | -2.52% |
| 07/04 | 695 | 708 | 694 | 702 | +1.74% | 66,700 | 388億3734万 | -1.82% |
| 07/03 | 701 | 707 | 685 | 690 | -1.99% | 75,000 | 381億7345万 | -3.36% |
| 07/02 | 705 | 708 | 701 | 704 | +0.57% | 30,000 | 389億4799万 | -1.4% |
| 07/01 | 712 | 716 | 699 | 700 | -1.41% | 50,900 | 387億2669万 | -1.96% |
| 06/28 | 715 | 718 | 706 | 710 | -1.11% | 58,900 | 392億7993万 | -0.56% |
| 06/27 | 729 | 731 | 716 | 718 | -1.24% | 70,800 | 397億2252万 | +0.84% |
| 06/26 | 716 | 730 | 712 | 727 | +2.11% | 71,700 | 402億2043万 | +2.39% |
| 06/25 | 700 | 715 | 700 | 712 | +1.71% | 44,300 | 393億9058万 | +0.42% |
| 06/24 | 696 | 707 | 696 | 700 | +0.72% | 39,700 | 387億2669万 | -1.27% |
| 06/21 | 704 | 715 | 694 | 695 | -0.86% | 95,600 | 384億5007万 | -1.97% |
| 06/20 | 690 | 708 | 690 | 701 | +2.19% | 51,100 | 387億8201万 | -1.13% |
| 06/19 | 710 | 714 | 686 | 686 | -3.52% | 79,600 | 379億5216万 | -3.11% |
| 06/18 | 717 | 721 | 705 | 711 | -1.11% | 38,000 | 393億3525万 | +0.71% |
| 06/17 | 697 | 719 | 697 | 719 | +2.28% | 68,400 | 397億7784万 | +2.28% |
| 06/14 | 703 | 710 | 685 | 703 | -2.09% | 135,300 | 388億9266万 | +0.43% |
| 06/13 | 719 | 729 | 711 | 718 | +1.13% | 47,700 | 397億2252万 | +2.87% |
| 06/12 | 737 | 744 | 703 | 710 | -3.27% | 84,800 | 392億7993万 | +2.31% |
| 06/11 | 15:00 2024年6月17日（月）Kabu Berry主催 個人投資家向けIRセミナー登壇のお知らせ |
| 06/11 | 745 | 747 | 730 | 734 | -1.34% | 75,500 | 406億770万 | +6.22% |
| 06/10 | 737 | 744 | 728 | 744 | +0.95% | 75,000 | 411億6094万 | +8.3% |
| 06/07 | 18:15 セーフィー、遠隔接客ソリューション「RURA（SF）」を提供開始 |
| 06/07 | 731 | 750 | 731 | 737 | +0.27% | 99,600 | 407億7367万 | +8.06% |
| 06/06 | 750 | 755 | 727 | 735 | -1.87% | 134,200 | 406億6302万 | +8.57% |
| 06/05 | 17:00 セーフィーIRからのお知らせ |
| 06/05 | 728 | 750 | 725 | 749 | +1.49% | 132,400 | 414億3756万 | +11.46% |
| 06/04 | 717 | 738 | 716 | 738 | +3.07% | 165,000 | 408億2900万 | +10.64% |
| 06/03 | 715 | 728 | 707 | 716 | +0.85% | 80,500 | 396億1187万 | +8.16% |
| 05/31 | 691 | 710 | 684 | 710 | +4.11% | 96,100 | 392億7993万 | +8.07% |
| 05/30 | 686 | 698 | 670 | 682 | -2.01% | 171,800 | 377億3086万 | +4.6% |
| 05/29 | 15:00 セーフィー、「遠隔巡視のあり方検討報告書」に沿った企業の取り組みの推進を決定 |
| 05/29 | 708 | 739 | 688 | 696 | -1.14% | 419,600 | 385億539万 | +7.41% |
| 05/28 | 680 | 710 | 680 | 704 | +2.92% | 125,400 | 389億4799万 | +9.49% |
| 05/27 | 679 | 697 | 674 | 684 | +0.74% | 130,100 | 378億4151万 | +7.04% |
| 05/24 | 666 | 697 | 665 | 679 | +1.04% | 93,800 | 375億6489万 | +7.1% |
| 05/23 | 698 | 703 | 672 | 672 | -3.72% | 89,100 | 371億7762万 | +6.5% |
| 05/22 | 691 | 710 | 686 | 698 | 0% | 85,900 | 386億1604万 | +11.15% |
| 05/21 | 708 | 711 | 698 | 698 | -1.27% | 87,100 | 386億1604万 | +11.86% |
| 05/20 | 700 | 714 | 694 | 707 | +2.46% | 176,600 | 391億1396万 | +13.85% |
| 05/17 | 677 | 702 | 670 | 690 | +1.32% | 206,500 | 381億7345万 | +11.83% |
| 05/16 | 671 | 705 | 670 | 681 | +8.44% | 481,300 | 376億7554万 | +10.73% |
| 05/15 | 15:00 2024年12月期第1四半期決算説明資料 |
| 05/15 | 15:00 2024年12月期第1四半期決算短信〔日本基準〕(連結) |
| 05/15 | 650 | 650 | 628 | 628 | -2.79% | 87,100 | 347億4337万 | +2.61% |
| 05/14 | 639 | 650 | 636 | 646 | +1.1% | 56,900 | 357億3920万 | +5.56% |
| 05/13 | 640 | 646 | 635 | 639 | -0.62% | 46,000 | 353億5194万 | +4.75% |
| 05/10 | 643 | 645 | 635 | 643 | +0.63% | 37,100 | 355億7323万 | +5.76% |
| 05/09 | 629 | 643 | 627 | 639 | +1.59% | 78,600 | 353億5194万 | +5.27% |
| 05/08 | 636 | 641 | 628 | 629 | -1.87% | 82,800 | 347億9870万 | +3.45% |
| 05/07 | 618 | 647 | 616 | 641 | +5.25% | 123,200 | 354億6258万 | +5.25% |
| 05/02 | 610 | 616 | 609 | 609 | -0.98% | 34,700 | 336億9222万 | +0.16% |
| 05/01 | 609 | 618 | 606 | 615 | +0.16% | 53,100 | 340億2416万 | +0.99% |
| 04/30 | 624 | 626 | 609 | 614 | -1.29% | 43,300 | 339億6884万 | +0.66% |
| 04/26 | 607 | 626 | 603 | 622 | +2.81% | 65,800 | 344億1143万 | +1.63% |
| 04/25 | 597 | 611 | 597 | 605 | +0.5% | 33,400 | 334億7092万 | -1.14% |
| 04/24 | 588 | 610 | 588 | 602 | +4.15% | 138,800 | 333億495万 | -2.11% |
| 04/23 | 587 | 588 | 578 | 578 | -1.53% | 67,200 | 319億7718万 | -6.17% |
| 04/22 | 578 | 595 | 578 | 587 | +2.44% | 76,000 | 324億7509万 | -5.17% |
| 04/19 | 582 | 582 | 566 | 573 | -2.72% | 73,800 | 317億56万 | -7.73% |
| 04/18 | 566 | 589 | 566 | 589 | +2.43% | 43,800 | 325億8574万 | -5.61% |
| 04/17 | 583 | 586 | 571 | 575 | -1.37% | 53,700 | 318億1121万 | -8.15% |
| 04/16 | 595 | 595 | 572 | 583 | -2.67% | 162,100 | 322億5380万 | -7.46% |
| 04/15 | 604 | 605 | 596 | 599 | -2.28% | 127,300 | 331億115万 | -5.37% |
| 04/12 | 15:00 譲渡制限付株式報酬としての新株式の払込完了に関するお知らせ |
| 04/12 | 617 | 621 | 609 | 613 | +0.33% | 65,300 | 338億7480万 | -3.62% |
| 04/11 | 612 | 616 | 609 | 611 | -1.45% | 44,700 | 337億6428万 | -4.23% |
| 04/10 | 620 | 627 | 616 | 620 | -0.8% | 48,100 | 342億6163万 | -3.13% |
| 04/09 | 618 | 625 | 615 | 625 | +0.81% | 36,200 | 345億3543万 | -2.8% |
| 04/08 | 615 | 621 | 613 | 620 | +1.47% | 42,200 | 342億6163万 | -3.88% |
| 04/05 | 597 | 618 | 596 | 611 | +1.16% | 65,500 | 337億6428万 | -5.71% |
| 04/04 | 604 | 609 | 599 | 604 | +0.67% | 65,600 | 333億7745万 | -7.5% |
| 04/03 | 611 | 611 | 597 | 600 | -2.91% | 252,100 | 331億5641万 | -8.81% |
| 04/02 | 15:00 (訂正)「ストック・オプション(新株予約権)の発行内容確定に関するお知らせ」の一部訂正について |
| 04/02 | 642 | 642 | 611 | 618 | -4.33% | 197,100 | 341億5110万 | -6.79% |
| 04/01 | 659 | 668 | 646 | 646 | -1.22% | 91,100 | 356億9840万 | -3.29% |
| 03/29 | 18:00 ストック・オプション(新株予約権)の発行内容確定に関するお知らせ |
| 03/29 | 18:00 有償ストックオプション(業績目標付新株予約権)の発行内容確定に関するお知らせ |
| 03/29 | 638 | 658 | 632 | 654 | +2.51% | 102,800 | 361億4049万 | -2.39% |
| 03/28 | 15:00 譲渡制限付株式報酬としての新株式発行に関するお知らせ |
| 03/28 | 633 | 646 | 626 | 638 | +0.79% | 91,400 | 352億5632万 | -5.06% |
| 03/27 | 15:00 事業計画及び成長可能性に関する事項 |
| 03/27 | 629 | 639 | 623 | 633 | -0.16% | 89,900 | 349億8001万 | -6.22% |
| 03/26 | 649 | 649 | 627 | 634 | -2.31% | 145,700 | 350億3528万 | -6.49% |
| 03/25 | 651 | 653 | 643 | 649 | +0.78% | 106,800 | 358億6419万 | -4.7% |
| 03/22 | 656 | 656 | 642 | 644 | -2.57% | 132,300 | 355億8788万 | -5.85% |
| 03/21 | 650 | 667 | 649 | 661 | +3.28% | 180,400 | 365億2467万 | -3.78% |
| 03/19 | 650 | 650 | 637 | 640 | -1.84% | 118,900 | 353億6428万 | -7.11% |
| 03/18 | 640 | 657 | 640 | 652 | +2.03% | 61,500 | 360億2736万 | -5.78% |
| 03/15 | 637 | 650 | 631 | 639 | 0% | 116,000 | 353億902万 | -8.06% |
| 03/14 | 15:00 ストック・オプション(新株予約権)の発行に関するお知らせ |
| 03/14 | 15:00 有償ストックオプション(業績目標付新株予約権)の発行に関するお知らせ |
| 03/14 | 646 | 647 | 637 | 639 | -1.69% | 112,700 | 353億902万 | -8.58% |
| 03/13 | 673 | 673 | 650 | 650 | -3.42% | 134,800 | 359億1685万 | -7.54% |
| 03/12 | 657 | 677 | 643 | 673 | +2.59% | 150,000 | 371億8775万 | -4.94% |
| 03/11 | 661 | 670 | 645 | 656 | -1.8% | 282,800 | 362億4839万 | -7.74% |
| 03/08 | 662 | 688 | 662 | 668 | -0.6% | 239,500 | 369億1147万 | -6.57% |
| 03/07 | 671 | 695 | 665 | 672 | +1.2% | 187,800 | 371億3249万 | -6.41% |
| 03/06 | 661 | 670 | 655 | 664 | -2.35% | 239,400 | 366億9044万 | -8.03% |
| 03/05 | 680 | 683 | 668 | 680 | -0.73% | 196,500 | 375億7455万 | -6.21% |
| 03/04 | 705 | 706 | 683 | 685 | -2.42% | 307,100 | 378億5083万 | -5.78% |
