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	681	681	657	660	-3.51%	205,100	-	-1.64%	-	-
09/24	690	698	684	684	+0.15%	130,900	-	+1.94%	-	-
09/18	690	695	681	683	-1.87%	124,600	-	+1.79%	-	-
09/17	679	700	679	696	+2.81%	213,100	-	+3.88%	-	-
09/16	690	690	664	677	-0.44%	249,700	-	+1.5%	-	-
09/15	682	684	666	680	+4.29%	220,300	-	+2.26%	-	-
09/14	644	658	644	652	+0.46%	95,200	-	-1.66%	-	-
09/11	660	664	641	649	-3.85%	175,800	-	-1.96%	-	-
09/10	666	677	662	675	+0.6%	59,200	-	+1.81%	-	-
09/09	666	677	660	671	+0.3%	72,300	-	+1.36%	-	-
09/08	671	681	666	669	-1.18%	151,700	-	+1.21%	-	-
09/07	678	679	665	677	-0.15%	86,400	-	+2.42%	-	-
09/04	672	687	667	678	+1.19%	169,600	-	+2.73%	-	-
09/03	667	672	660	670	+2.29%	136,100	-	+1.67%	-	-
09/02	667	667	654	655	-2.82%	304,000	-	-0.61%	-	-
09/01	695	698	665	674	-2.88%	283,900	-	+2.28%	-	-
08/31	705	714	690	694	-1%	274,500	-	+5.47%	-	-
08/28	692	712	687	701	+2.19%	381,300	-	+6.86%	-	-
08/27	672	693	667	686	+3%	251,500	-	+5.05%	-	-
08/26	678	681	666	666	-2.06%	101,800	-	+2.15%	-	-
08/25	655	687	645	680	+3.66%	281,600	-	+4.45%	-	-
08/24	665	670	651	656	-1.65%	94,900	-	+0.92%	-	-
08/21	669	681	657	667	-0.45%	252,400	-	+2.62%	-	-
08/20	630	670	626	670	+8.59%	268,400	-	+2.92%	-	-
08/19	651	655	613	617	-6.09%	373,800	-	-5.08%	-	-
08/18	657	673	652	657	-1.5%	127,700	-	+0.92%	-	-
08/17	655	671	655	667	+1.83%	182,800	-	+2.3%	-	-
08/14	631	665	628	655	+4.8%	323,700	-	+0.46%	-	-
08/13	630	632	618	625	-1.26%	208,300	-	-4.14%	-	-
08/12	632	640	628	633	+1.28%	120,000	-	-3.21%	-	-
08/10	649	650	621	625	-2.19%	317,300	-	-4.73%	-	-
08/07	659	676	617	639	-3.03%	511,300	-	-2.89%	-	-
08/06	660	662	652	659	-0.3%	130,100	-	0%	-	-
08/05	656	664	655	661	+0.92%	116,400	-	+0.46%	-	-
08/04	663	664	654	655	0%	86,200	-	-0.3%	-	-
08/03	663	670	653	655	-1.21%	112,400	-	-0.3%	-	-
07/31	652	671	648	663	+1.07%	194,900	-	+1.22%	-	-
07/30	655	660	648	656	+0.15%	138,300	-	+0.31%	-	-
07/29	655	661	650	655	+0.77%	125,500	-	+0.15%	-	-
07/28	660	661	646	650	-1.07%	156,900	-	-0.31%	-	-
07/27	650	657	641	657	+2.66%	127,000	-	+0.77%	-	-
07/24	635	653	632	640	0%	152,900	-	-1.69%	-	-
07/23	645	648	635	640	-1.54%	112,600	-	-1.69%	-	-
07/22	648	653	641	650	-0.76%	101,400	-	-0.15%	-	-
07/21	646	668	646	655	+1.39%	142,200	-	+1.08%	-	-
07/17	660	660	637	646	-2.42%	184,800	-	-0.31%	-	-
07/16	669	671	658	662	-1.34%	162,800	-	+2.16%	-	-
07/15	655	671	646	671	+2.76%	125,800	-	+3.55%	-	-
07/14	654	667	651	653	-0.76%	86,000	-	+0.93%	-	-
07/13	660	668	652	658	-1.35%	93,800	-	+1.7%	-	-
07/10	669	677	658	667	+1.06%	123,800	-	+3.09%	-	-
07/09	650	669	646	660	-0.45%	125,400	-	+2.17%	-	-
07/08	685	685	662	663	-2.64%	134,000	-	+2.79%	-	-
07/07	677	688	665	681	+1.34%	179,600	-	+5.26%	-	-
07/06	678	680	666	672	0%	159,300	-	+3.54%	-	-
07/03	666	675	655	672	+1.51%	219,900	-	+3.23%	-	-
07/02	652	669	650	662	+1.53%	206,600	-	+1.38%	-	-
07/01	648	659	632	652	+2.19%	166,600	-	-0.61%	-	-
06/30	648	648	633	638	-1.39%	106,500	-	-3.19%	-	-
06/29	636	648	634	647	+5.03%	173,900	-	-2.41%	-	-
06/26	626	635	611	616	-3.14%	259,500	-	-7.65%	-	-
06/25	636	642	630	636	0%	96,500	-	-5.5%	-	-
06/24	633	655	631	636	+1.6%	180,800	-	-6.06%	-	-
06/23	626	631	620	626	-0.63%	205,700	-	-7.94%	-	-
06/22	630	648	626	630	-0.94%	133,300	-	-8.03%	-	-
06/19	643	643	626	636	-0.63%	151,000	-	-7.69%	-	-
06/18	635	644	628	640	+0.79%	181,500	-	-7.78%	-	-
06/17	605	642	604	635	+6.72%	412,100	-	-9.03%	-	-
06/16	647	654	590	595	-6.74%	596,500	-	-15.24%	-	-
06/15	656	660	636	638	-2.74%	352,800	-	-9.89%	-	-
06/12	655	657	645	656	+0.15%	191,100	-	-7.99%	-	-
06/11	650	657	645	655	-0.15%	187,600	-	-8.77%	-	-
06/10	649	662	641	656	+2.02%	307,900	-	-9.14%	-	-
06/09	654	660	641	643	-1.23%	162,200	-	-11.31%	-	-
06/08	650	655	640	651	-0.76%	348,000	-	-10.7%	-	-
06/05	665	676	656	656	+1.71%	477,900	-	-10.38%	-	-
06/04	699	702	641	645	-8.9%	673,500	-	-12.36%	-	-
06/03	725	729	700	708	-2.61%	314,700	-	-4.19%	-	-
06/02	735	738	707	727	+2.83%	269,600	-	-1.89%	-	-
06/01	735	739	705	707	-3.55%	331,100	-	-4.85%	-	-
05/29	748	759	733	733	-0.95%	204,100	-	-1.61%	-	-
05/28	735	744	727	740	+1.37%	213,400	-	-0.8%	-	-
05/27	734	741	727	730	-1.75%	126,600	-	-2.28%	-	-
05/26	753	754	734	743	-0.67%	120,500	-	-0.8%	-	-
05/25	760	760	733	748	-0.66%	170,200	-	-0.13%	-	-
05/22	723	753	722	753	+3.58%	205,000	-	+0.53%	-	-
05/21	740	740	727	727	-0.55%	198,200	-	-2.81%	-	-
05/20	740	740	723	731	-1.48%	213,100	-	-2.27%	-	-
05/19	750	765	732	742	+0.95%	250,600	-	-0.93%	-	-
05/18	775	784	733	735	-3.8%	295,400	-	-2.13%	-	-
05/15	733	789	733	764	+4.66%	451,300	-	+1.73%	-	-
05/14	749	749	724	730	-2.54%	200,400	-	-2.8%	-	-
05/13	753	756	747	749	+0.67%	109,800	-	-0.27%	-	-
05/12	760	760	741	744	-2.11%	173,000	-	-0.8%	-	-
05/11	778	778	748	760	-1.68%	230,700	-	+1.47%	-	-
05/08	748	778	743	773	+4.04%	168,000	-	+3.48%	-	-
05/07	756	756	740	743	+0.95%	61,500	-	-0.13%	-	-
05/01	733	744	726	736	-0.41%	96,900	-	-0.94%	-	-
04/30	740	740	729	739	-0.81%	108,900	-	-0.4%	-	-
04/28	742	748	736	745	+0.4%	89,400	-	+0.27%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PER
2021年 12月期	4,000 10/4	1,848 12/20	7,131,800 9/29	赤字	赤字	16.65	7.69	1965億9080万	933億2215万	赤字 12/30
2022年 12月期	2,248 1/4	495 6/17	2,717,100 6/28	赤字	赤字	10.78	2.37	1172億1746万	261億8524万	赤字 12/30
2023年 12月期	1,020 2/16	712 4/6	1,120,700 4/19	赤字	赤字	5.63	3.93	550億9498万	384億5846万	赤字 12/29
2024年 12月期	926 11/25	566 4/19 4/18	517,800 11/22	赤字	赤字	6.01	3.68	512億6692万	313億1329万	赤字 12/30
2025年 12月期	1,192 8/12	629 4/9	1,868,000 5/29	151.27	79.82	7.32	3.86	661億8313万	348億8424万	106.85倍 12/30
最新	660 2026/9/25		205,100	-		-		368億3176万		-

セーフィー（4375）のPER（株価収益率）の推移

2026/04/28～2026/09/25

株価＆PERの推移

年初来

開示資料

決算

株式

チャート