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
2025
06/09	3,245	3,385	3,245	3,345	+3.08%	55,000	511億4237万	+5.52%	35.44	16.31
06/06	3,300	3,380	3,235	3,245	-2.26%	63,300	496億1345万	+3.21%	34.38	15.82
06/05	3,435	3,445	3,285	3,320	-3.07%	115,400	507億6014万	+6.21%	35.18	16.19
06/04	3,410	3,435	3,355	3,425	+0.44%	59,500	523億6551万	+10.31%	36.29	16.7
06/03	3,350	3,510	3,305	3,410	+0.15%	117,500	521億3617万	+10.86%	36.13	16.63
06/02	3,260	3,495	3,210	3,405	+6.24%	199,100	520億5972万	+11.71%	36.08	16.6
06/01	株式分割 1→2
05/30	3,175	3,260	3,160	3,205	-0.93%	66,800	490億188万	+6.13%	33.96	15.63
05/29	3,205	3,235	3,125	3,235	+1.41%	47,300	494億6056万	+7.83%	34.28	15.77
05/28	3,250	3,295	3,180	3,190	-1.54%	63,200	487億7254万	+7.15%	33.8	15.55
05/27	3,175	3,300	3,175	3,240	+2.53%	59,000	495億3700万	+9.64%	34.33	15.8
05/26	3,130	3,240	3,115	3,160	+1.61%	57,800	483億1387万	+7.96%	33.48	15.41
05/23	3,145	3,190	3,090	3,110	-2.66%	77,800	475億4941万	+7.28%	32.95	15.16
05/22	3,075	3,250	3,050	3,195	+2.73%	111,400	488億4899万	+11.17%	33.85	15.58
05/21	3,350	3,350	3,105	3,110	-6.04%	161,200	475億4941万	+9.16%	32.95	15.16
05/20	3,285	3,350	3,235	3,310	+2.32%	131,800	506億725万	+17.25%	35.07	16.14
05/19	3,320	3,345	3,175	3,235	-0.15%	120,600	494億6056万	+16.03%	34.28	15.77
05/16	3,185	3,315	3,125	3,240	+2.05%	139,800	495億3700万	+17.86%	34.33	15.8
05/15	3,125	3,230	3,080	3,175	+3.42%	145,800	485億4321万	+16.94%	33.64	15.48
05/14	3,065	3,115	3,010	3,070	+0.66%	79,600	469億3784万	+14.85%	32.53	14.97
05/13	3,045	3,120	2,980	3,050	+0.99%	85,800	466億3206万	+15.27%	32.31	14.87
05/12	3,030	3,060	2,960	3,020	-1.15%	143,800	461億7338万	+15.14%	32	14.73
05/09	2,955	3,080	2,855	3,055	+8.91%	267,600	467億850万	+17.36%	32.37	14.9
05/08	2,900	2,920	2,805	2,805	-2.77%	79,800	428億8620万	+8.76%	29.72	13.68
05/07	2,955	2,985	2,875	2,885	+2.67%	119,600	441億934万	+12.48%	30.57	14.07
05/02	2,740	2,820	2,670	2,810	+4.46%	166,600	429億6265万	+10.2%	29.77	13.7
05/01	2,660	2,755	2,605	2,690	-4.27%	171,800	411億2794万	+5.99%	28.5	13.12
04/30	2,815	2,825	2,760	2,810	+0.54%	92,800	429億6265万	+10.94%	29.77	13.7
04/28	2,710	2,840	2,705	2,795	+3.9%	108,800	427億3331万	+10.69%	29.61	13.63
04/25	2,715	2,745	2,680	2,690	-1.1%	60,200	411億2794万	+6.87%	28.5	13.12
04/24	2,735	2,740	2,685	2,720	+0.93%	35,200	415億8662万	+8.28%	28.82	13.26
04/23	2,750	2,765	2,650	2,695	-0.19%	75,400	412億439万	+7.46%	28.55	13.14
04/22	2,690	2,735	2,640	2,700	+1.12%	68,800	412億8084万	+7.57%	28.61	13.17
04/21	2,625	2,690	2,600	2,670	+1.71%	70,400	408億1575万	+6.37%	28.28	13.02
04/18	2,545	2,635	2,545	2,625	+3.14%	52,000	401億2785万	+4.75%	27.81	12.8
04/17	2,445	2,550	2,445	2,545	+3.67%	44,400	389億490万	+1.72%	26.96	12.41
04/16	2,500	2,530	2,455	2,455	-1.8%	34,400	375億2909万	-1.84%	26.01	11.97
04/15	2,555	2,570	2,500	2,500	-2.34%	27,600	382億1700万	-0.08%	26.48	12.19
04/14	2,483	2,595	2,483	2,560	+4.07%	71,400	391億3420万	+1.99%	27.12	12.48
04/11	2,345	2,470	2,343	2,460	+1.03%	31,400	376億552万	-1.64%	26.06	11.99
04/10	2,450	2,458	2,380	2,435	+7.03%	102,000	372億2335万	-2.56%	25.79	11.87
04/09	2,343	2,343	2,210	2,275	-4.11%	88,600	347億7747万	-8.93%	24.1	11.09
04/08	2,305	2,400	2,265	2,373	+11.12%	88,200	362億6793万	-5.25%	25.13	11.57
04/07	2,245	2,245	2,105	2,135	-10.67%	131,200	326億3731万	-14.87%	22.62	10.41
04/04	2,448	2,455	2,308	2,390	-3.63%	114,600	365億3545万	-5.08%	25.32	11.65
04/03	2,465	2,550	2,465	2,480	-1%	67,000	379億1126万	-1.59%	26.27	12.09
04/02	2,535	2,540	2,480	2,505	+1.73%	38,200	382億9343万	-0.6%	26.54	12.21
04/01	2,498	2,535	2,458	2,463	-0.1%	38,200	376億4374万	-2.32%	26.09	12.01
03/31	2,455	2,495	2,450	2,465	-1.6%	50,600	376億8196万	-2.34%	36.64	12.02
03/28	2,500	2,540	2,485	2,505	-0.6%	29,600	382億9343万	-0.95%	37.23	12.21
03/27	2,520	2,560	2,490	2,520	-1.37%	61,600	385億2273万	-0.55%	37.45	12.29
03/26	2,595	2,615	2,550	2,555	-1.73%	45,400	390億5777万	+0.63%	37.97	12.46
03/25	2,580	2,620	2,570	2,600	+0.19%	41,600	397億4568万	+2.2%	38.64	12.68
03/24	2,680	2,680	2,575	2,595	+0.58%	57,400	396億6924万	+1.76%	38.57	12.65
03/21	2,615	2,630	2,565	2,580	-1.34%	40,600	394億3994万	+0.9%	38.34	12.58
03/19	2,690	2,720	2,610	2,615	-4.39%	62,200	399億7498万	+1.99%	38.86	12.75
03/18	2,655	2,780	2,650	2,735	+1.11%	136,000	418億939万	+6.46%	40.65	13.33
03/17	2,650	2,765	2,610	2,705	+5.05%	166,000	413億5079万	+5.5%	40.2	13.19
03/14	2,505	2,605	2,473	2,575	+1.78%	101,000	393億6351万	+0.35%	38.27	12.55
03/13	2,493	2,645	2,490	2,530	+1%	108,000	386億7560万	-1.52%	37.6	12.33
03/12	2,443	2,545	2,433	2,505	+1.11%	114,200	382億9343万	-2.34%	37.23	12.21
03/11	2,500	2,515	2,383	2,478	-8.24%	256,600	378億7304万	-3.15%	36.82	12.08
03/10	2,450	2,700	2,450	2,700	+15.02%	315,600	412億7436万	+5.76%	40.13	13.16
03/07	2,383	2,390	2,343	2,348	-2.59%	103,200	358億8576万	-8.01%	34.89	11.44
03/06	2,418	2,420	2,383	2,410	-0.21%	92,800	368億4118万	-6.08%	35.82	11.75
03/05	2,428	2,468	2,385	2,415	-0.62%	116,200	369億1762万	-6.29%	35.89	11.77
03/04	2,458	2,458	2,358	2,430	-0.92%	132,200	371億4692万	-6.03%	36.12	11.85
03/03	2,468	2,505	2,410	2,453	+2.72%	81,000	374億9087万	-5.31%	36.45	11.96
02/28	2,440	2,485	2,375	2,388	-2.75%	100,000	364億9723万	-7.78%	35.48	11.64
02/27	2,495	2,495	2,445	2,455	-0.81%	28,800	375億2909万	-5.32%	36.49	11.97
02/26	2,535	2,550	2,453	2,475	-2.17%	66,200	378億3483万	-4.62%	36.78	12.07
02/25	2,505	2,565	2,475	2,530	-0.39%	52,000	386億7560万	-2.62%	37.6	12.33
02/21	2,595	2,610	2,525	2,540	-2.12%	45,400	388億2847万	-2.23%	37.75	12.38
02/20	2,625	2,675	2,590	2,595	-0.57%	57,200	396億6613万	-0.15%	38.56	12.65
02/19	2,640	2,660	2,610	2,610	-1.51%	35,200	398億9541万	+0.38%	38.79	12.72
02/18	2,690	2,715	2,650	2,650	-1.3%	72,400	405億684万	+1.96%	39.38	12.92
02/17	2,760	2,790	2,680	2,685	-2.01%	56,400	410億4183万	+3.39%	39.9	13.09
02/14	2,820	2,850	2,730	2,740	-1.79%	83,600	418億8254万	+5.59%	40.72	13.36
02/13	2,775	2,815	2,750	2,790	+2.01%	65,800	426億4682万	+7.72%	41.46	13.6
02/12	2,775	2,825	2,710	2,735	-0.55%	64,800	418億611万	+5.8%	40.64	13.33
02/10	2,605	2,765	2,605	2,750	+5.16%	73,600	420億3540万	+6.55%	40.87	13.41
02/07	2,735	2,735	2,595	2,615	-4.91%	93,000	399億7184万	+1.51%	38.86	12.75
02/06	2,650	2,765	2,620	2,750	+3.77%	173,800	420億3540万	+6.88%	40.87	13.41
02/05	2,498	2,665	2,438	2,650	+9.62%	296,000	405億684万	+3.35%	39.38	12.92
02/04	2,395	2,515	2,375	2,418	+3.31%	306,800	369億5293万	-5.38%	35.93	11.78
02/03	2,365	2,375	2,305	2,340	-1.06%	195,600	357億6830万	-8.41%	34.77	11.41
01/31	2,645	2,660	2,340	2,365	-11.42%	549,600	361億5044万	-7.51%	35.15	11.53
01/30	2,650	2,715	2,635	2,670	-0.56%	71,200	408億1255万	+4.46%	39.68	13.02
01/29	2,700	2,725	2,660	2,685	-0.19%	66,200	410億4183万	+5.63%	39.9	13.09
01/28	2,585	2,695	2,575	2,690	+2.09%	76,600	411億1826万	+6.37%	39.97	13.11
01/27	2,530	2,650	2,505	2,635	+4.36%	72,400	402億7755万	+4.73%	39.16	12.85
01/24	2,435	2,540	2,435	2,525	+3.7%	54,000	385億9614万	+0.76%	37.52	12.31
01/23	2,495	2,495	2,430	2,435	-2.4%	48,600	372億2043万	-2.64%	36.19	11.87
01/22	2,515	2,535	2,485	2,495	0%	36,400	381億3757万	-0.28%	37.08	12.16
01/21	2,545	2,545	2,488	2,495	-1.96%	38,800	381億3158万	-0.16%	37.07	12.16
01/20	2,540	2,570	2,515	2,545	+0.39%	32,400	388億9574万	+1.84%	37.81	12.4
01/17	2,585	2,585	2,525	2,535	-1.74%	41,600	387億4291万	+1.44%	37.67	12.36
01/16	2,630	2,635	2,580	2,580	-1.53%	39,800	394億3065万	+3.28%	38.33	12.58
01/15	2,625	2,645	2,575	2,620	+1.35%	29,800	400億4198万	+4.97%	38.93	12.77
01/14	2,635	2,675	2,565	2,585	-0.39%	69,600	395億707万	+3.77%	38.41	12.6
01/10	2,595	2,640	2,580	2,595	-1.14%	27,600	396億5990万	+4.3%	38.56	12.65

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2022年 3月期	2,785 5,570 3/31	1,055 2,110 1/24	7,018,400 3,509,200 12/20	185億3139万	70億1997万	171億6732万 3/31
2023年 3月期	4,705 9,410 10/14	1,548 3,095 6/17	859,800 429,900 2/1	313億707万	102億9706万	388億754万 3/31
2024年 3月期	3,900 7,800 6/19	1,898 3,795 10/24	2,073,800 1,036,900 6/8	577億3716万	287億7672万	421億626万 3/29
2025年 3月期	3,445 6,890 9/27	2,025 4,050 8/5	549,600 274,800 1/31	526億5062万	309億1446万	370億752万 3/31
最新	3,345 2025/6/9		55,000	511億4237万

4417 グローバルセキュリティエキスパート

時価総額

2025/01/10～2025/06/09

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート