- 4417
- 2026/09/25
- 時価
- 826億円
- PER 予
- 40.53倍
- 2022年以降
- 21.29-130.33倍
（2022-2026年） - PBR
- 18.21倍
- 2022年以降
- 4.48-39.83倍
（2022-2026年） - 配当 予
- 0.91%
- ROE 予
- 44.93%
- ROA 予
- 21.12%
- 資料
- Link
- CSV,JSON
グローバルセキュリティエキスパート（4417）の時価総額の推移
- 2022年3月31日
- 171億6732万
- 2023年3月31日
- 388億754万
- 2024年3月29日
- 421億626万
- 2025年3月31日
- 370億752万
- 2026年3月31日
- 351億9154万
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 5,610 | 5,610 | 5,400 | 5,400 | -4.59% | 61,700 | - | +13.16% | - | - |
| 09/24 | 5,750 | 5,750 | 5,480 | 5,660 | -1.05% | 61,200 | - | +19.54% | - | - |
| 09/18 | 5,590 | 5,930 | 5,500 | 5,720 | +2.33% | 119,300 | - | +21.96% | - | - |
| 09/17 | 5,310 | 5,700 | 5,310 | 5,590 | +3.33% | 105,300 | - | +20.16% | - | - |
| 09/16 | 5,400 | 5,530 | 5,130 | 5,410 | +2.08% | 142,900 | - | +17.33% | - | - |
| 09/15 | 5,170 | 5,500 | 5,110 | 5,300 | +7.61% | 230,900 | - | +15.82% | - | - |
| 09/14 | 4,445 | 4,990 | 4,435 | 4,925 | +13.48% | 153,300 | - | +8.27% | - | - |
| 09/11 | 4,330 | 4,415 | 4,285 | 4,340 | -1.7% | 24,000 | - | -4.64% | - | - |
| 09/10 | 4,320 | 4,435 | 4,275 | 4,415 | +2.2% | 21,300 | - | -3.2% | - | - |
| 09/09 | 4,265 | 4,390 | 4,130 | 4,320 | +1.17% | 69,000 | - | -5.24% | - | - |
| 09/08 | 4,310 | 4,360 | 4,250 | 4,270 | -3.83% | 70,200 | - | -6.24% | - | - |
| 09/07 | 4,340 | 4,460 | 4,280 | 4,440 | +2.3% | 28,800 | - | -2.44% | - | - |
| 09/04 | 4,335 | 4,475 | 4,280 | 4,340 | +1.76% | 49,700 | - | -4.76% | - | - |
| 09/03 | 4,540 | 4,545 | 4,265 | 4,265 | -5.12% | 70,300 | - | -6.45% | - | - |
| 09/02 | 4,610 | 4,610 | 4,495 | 4,495 | -5.37% | 77,700 | - | -1.62% | - | - |
| 09/01 | 4,935 | 4,940 | 4,750 | 4,750 | -2.36% | 33,800 | - | +4.03% | - | - |
| 08/31 | 4,950 | 4,955 | 4,765 | 4,865 | -1.72% | 39,100 | - | +6.83% | - | - |
| 08/28 | 4,710 | 5,060 | 4,700 | 4,950 | +6.68% | 112,900 | - | +9.32% | - | - |
| 08/27 | 4,600 | 4,715 | 4,500 | 4,640 | +1.42% | 47,700 | - | +3.13% | - | - |
| 08/26 | 4,570 | 4,660 | 4,550 | 4,575 | +0.55% | 29,000 | - | +1.98% | - | - |
| 08/25 | 4,535 | 4,575 | 4,480 | 4,550 | -0.55% | 19,800 | - | +1.54% | - | - |
| 08/24 | 4,620 | 4,680 | 4,530 | 4,575 | +1.67% | 23,300 | - | +2.28% | - | - |
| 08/21 | 4,565 | 4,565 | 4,400 | 4,500 | -2.6% | 22,900 | - | +0.74% | - | - |
| 08/20 | 4,635 | 4,750 | 4,505 | 4,620 | +5.48% | 65,300 | - | +3.54% | - | - |
| 08/19 | 4,425 | 4,565 | 4,340 | 4,380 | -2.01% | 34,400 | - | -1.46% | - | - |
| 08/18 | 4,485 | 4,585 | 4,465 | 4,470 | -1.87% | 30,700 | - | +0.95% | - | - |
| 08/17 | 4,740 | 4,740 | 4,490 | 4,555 | -4.31% | 43,300 | - | +3.33% | - | - |
| 08/14 | 4,605 | 4,815 | 4,495 | 4,760 | +4.39% | 78,100 | - | +8.6% | - | - |
| 08/13 | 4,615 | 4,715 | 4,385 | 4,560 | +0.33% | 59,100 | - | +4.83% | - | - |
| 08/12 | 4,700 | 4,775 | 4,505 | 4,545 | -1.84% | 56,900 | - | +5.04% | - | - |
| 08/10 | 4,980 | 4,980 | 4,580 | 4,630 | -6.75% | 64,900 | - | +7.15% | - | - |
| 08/07 | 4,670 | 5,000 | 4,610 | 4,965 | +7.93% | 98,800 | - | +15.33% | - | - |
| 08/06 | 4,350 | 4,640 | 4,250 | 4,600 | +5.38% | 57,300 | - | +7.8% | - | - |
| 08/05 | 4,155 | 4,465 | 4,150 | 4,365 | +4.18% | 35,900 | - | +3.05% | - | - |
| 08/04 | 4,130 | 4,225 | 4,030 | 4,190 | -0.24% | 59,100 | - | -0.59% | - | - |
| 08/03 | 4,230 | 4,390 | 4,100 | 4,200 | -8.3% | 97,600 | - | 0% | - | - |
| 07/31 | 4,450 | 4,700 | 4,285 | 4,580 | +4.21% | 100,100 | - | +9.96% | - | - |
| 07/30 | 4,545 | 4,590 | 4,370 | 4,395 | -2.66% | 48,900 | - | +6.83% | - | - |
| 07/29 | 4,520 | 4,545 | 4,405 | 4,515 | +2.5% | 63,700 | - | +11.04% | - | - |
| 07/28 | 4,510 | 4,540 | 4,340 | 4,405 | -1.01% | 48,800 | - | +9.82% | - | - |
| 07/27 | 4,300 | 4,465 | 4,285 | 4,450 | +5.2% | 35,300 | - | +12.18% | - | - |
| 07/24 | 4,200 | 4,260 | 4,155 | 4,230 | 0% | 33,000 | - | +7.94% | - | - |
| 07/23 | 4,185 | 4,350 | 4,075 | 4,230 | -1.63% | 47,100 | - | +9.02% | - | - |
| 07/22 | 4,495 | 4,495 | 4,265 | 4,300 | -3.37% | 47,400 | - | +11.98% | - | - |
| 07/21 | 4,430 | 4,485 | 4,205 | 4,450 | +2.06% | 59,100 | - | +17.38% | - | - |
| 07/17 | 4,490 | 4,500 | 4,310 | 4,360 | -1.47% | 117,500 | - | +16.67% | - | - |
| 07/16 | 4,340 | 4,485 | 4,270 | 4,425 | +1.37% | 75,700 | - | +20.18% | - | - |
| 07/15 | 4,275 | 4,390 | 4,180 | 4,365 | +3.8% | 61,000 | - | +20.38% | - | - |
| 07/14 | 4,010 | 4,390 | 4,010 | 4,205 | +6.46% | 93,600 | - | +17.62% | - | - |
| 07/13 | 3,980 | 4,005 | 3,840 | 3,950 | -0.75% | 35,100 | - | +11.83% | - | - |
| 07/10 | 3,900 | 4,015 | 3,860 | 3,980 | +1.4% | 31,700 | - | +13.71% | - | - |
| 07/09 | 3,895 | 3,965 | 3,885 | 3,925 | -0.13% | 26,700 | - | +13.34% | - | - |
| 07/08 | 3,920 | 3,980 | 3,815 | 3,930 | -1.5% | 61,300 | - | +14.61% | - | - |
| 07/07 | 4,500 | 4,500 | 3,910 | 3,990 | -9.32% | 125,300 | - | +17.39% | - | - |
| 07/06 | 4,200 | 4,415 | 4,150 | 4,400 | +4.51% | 83,000 | - | +30.41% | - | - |
| 07/03 | 4,520 | 4,530 | 4,115 | 4,210 | +4.47% | 141,800 | - | +26.24% | - | - |
| 07/02 | 3,890 | 4,180 | 3,840 | 4,030 | +5.77% | 178,400 | - | +21.97% | - | - |
| 07/01 | 3,905 | 3,950 | 3,780 | 3,810 | -1.04% | 63,300 | - | +16.44% | - | - |
| 06/30 | 3,850 | 4,000 | 3,730 | 3,850 | +0.65% | 170,600 | - | +18.28% | - | - |
| 06/29 | 3,500 | 3,850 | 3,500 | 3,825 | +15.56% | 218,000 | - | +18.31% | - | - |
| 06/26 | 3,305 | 3,320 | 3,190 | 3,310 | +0.3% | 60,700 | - | +3.05% | - | - |
| 06/25 | 3,260 | 3,320 | 3,185 | 3,300 | +3.13% | 40,400 | - | +2.8% | - | - |
| 06/24 | 3,145 | 3,235 | 3,140 | 3,200 | +1.43% | 29,500 | - | -0.06% | - | - |
| 06/23 | 3,290 | 3,300 | 3,120 | 3,155 | -4.1% | 53,700 | - | -1.07% | - | - |
| 06/22 | 3,285 | 3,305 | 3,240 | 3,290 | +1.08% | 56,500 | - | +3.49% | - | - |
| 06/19 | 3,280 | 3,335 | 3,215 | 3,255 | +0.15% | 40,500 | - | +3.07% | - | - |
| 06/18 | 3,240 | 3,350 | 3,225 | 3,250 | +0.31% | 52,100 | - | +3.5% | - | - |
| 06/17 | 3,070 | 3,260 | 3,070 | 3,240 | +5.54% | 49,100 | - | +3.85% | - | - |
| 06/16 | 3,110 | 3,140 | 3,030 | 3,070 | -1.29% | 34,600 | - | -1.25% | - | - |
| 06/15 | 3,070 | 3,135 | 3,055 | 3,110 | +4.78% | 65,800 | - | +0.13% | - | - |
| 06/12 | 3,100 | 3,100 | 2,958 | 2,968 | -2.05% | 41,600 | - | -4.2% | - | - |
| 06/11 | 3,090 | 3,090 | 2,958 | 3,030 | -2.26% | 46,300 | - | -2.13% | - | - |
| 06/10 | 3,200 | 3,220 | 3,075 | 3,100 | -0.8% | 37,300 | - | +0.45% | - | - |
| 06/09 | 3,240 | 3,240 | 3,100 | 3,125 | -0.64% | 42,200 | - | +1.82% | - | - |
| 06/08 | 3,030 | 3,170 | 2,958 | 3,145 | +2.78% | 99,100 | - | +3.32% | - | - |
| 06/05 | 3,160 | 3,205 | 3,040 | 3,060 | -0.65% | 63,500 | - | +1.39% | - | - |
| 06/04 | 3,050 | 3,095 | 2,991 | 3,080 | -2.99% | 65,800 | - | +2.87% | - | - |
| 06/03 | 3,300 | 3,420 | 3,115 | 3,175 | -5.51% | 116,400 | - | +6.9% | - | - |
| 06/02 | 3,375 | 3,380 | 3,230 | 3,360 | -1.61% | 91,900 | - | +14.21% | - | - |
| 06/01 | 3,500 | 3,600 | 3,415 | 3,415 | -0.58% | 80,000 | - | +17.43% | - | - |
| 05/29 | 3,310 | 3,575 | 3,285 | 3,435 | +5.69% | 169,100 | - | +19.73% | - | - |
| 05/28 | 3,245 | 3,285 | 3,165 | 3,250 | -3.99% | 74,100 | - | +14.8% | - | - |
| 05/27 | 3,300 | 3,385 | 3,280 | 3,385 | +3.2% | 82,900 | - | +20.81% | - | - |
| 05/26 | 3,280 | 3,310 | 3,205 | 3,280 | -0.76% | 66,000 | - | +18.58% | - | - |
| 05/25 | 3,350 | 3,385 | 3,260 | 3,305 | +1.38% | 118,100 | - | +21.11% | - | - |
| 05/22 | 3,115 | 3,270 | 3,080 | 3,260 | +4.82% | 131,000 | - | +21.37% | - | - |
| 05/21 | 3,000 | 3,140 | 2,988 | 3,110 | +8.63% | 158,700 | - | +17.54% | - | - |
| 05/20 | 2,940 | 2,995 | 2,851 | 2,863 | -1.58% | 82,900 | - | +9.23% | - | - |
| 05/19 | 2,839 | 2,914 | 2,839 | 2,909 | +5.36% | 68,200 | - | +11.58% | - | - |
| 05/18 | 2,808 | 2,809 | 2,710 | 2,761 | -1.71% | 41,200 | - | +6.44% | - | - |
| 05/15 | 2,721 | 2,809 | 2,702 | 2,809 | +1.85% | 63,100 | - | +8.67% | - | - |
| 05/14 | 2,945 | 2,945 | 2,721 | 2,758 | -7.14% | 107,000 | - | +7.11% | - | - |
| 05/13 | 2,942 | 3,040 | 2,914 | 2,970 | -0.67% | 85,800 | - | +15.79% | - | - |
| 05/12 | 2,925 | 3,095 | 2,881 | 2,990 | +2.78% | 157,500 | - | +17.49% | - | - |
| 05/11 | 2,910 | 2,920 | 2,836 | 2,909 | 0% | 94,100 | - | +15.07% | - | - |
| 05/08 | 2,779 | 2,936 | 2,705 | 2,909 | +4.72% | 171,000 | - | +16.13% | - | - |
| 05/07 | 2,732 | 2,870 | 2,678 | 2,778 | +3.58% | 182,400 | - | +12.06% | - | - |
| 05/01 | 2,780 | 2,890 | 2,660 | 2,682 | +7.41% | 450,100 | - | +8.89% | - | - |
| 04/30 | 2,480 | 2,527 | 2,411 | 2,497 | -0.12% | 118,600 | - | +1.92% | - | - |
| 04/28 | 2,511 | 2,511 | 2,452 | 2,500 | +1.3% | 75,200 | - | +2.21% | - | - |
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 | |
| 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 |
| 2026年 3月期 | 4,575 10/21 | 2,105 4,210 4/7 | 684,200 10/21 | 700億1946万 | 321億7871万 | 351億9154万 3/31 |
| 最新 | 5,400 2026/9/25 | 61,700 | 826億7184万 | |||
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。
