グローバルセキュリティエキスパート（4417）の株価チャート

株価

5/8

前日 (5/7): 2,778
始値: 2,779
高値: 2,936
安値: 2,705
終値 +4.72%: 2,909
出来高 -6.25%: 171,000

乖離率

株価（5日） 移動平均値: +8.83%
2,673
株価（25日） 移動平均値: +16.13%
2,505
出来高（5日） 移動平均値: -14.27%
199,460

2025/12/05～2026/05/08

株価推移

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
05/08	2,779	2,936	2,705	2,909	+4.72%	171,000	445億3562万	+16.13%	21.92	9.95
05/07	2,732	2,870	2,678	2,778	+3.58%	182,400	425億3006万	+12.06%	20.93	9.5
05/01	2,780	2,890	2,660	2,682	+7.41%	450,100	410億6034万	+8.89%	20.2	9.17
04/30	2,480	2,527	2,411	2,497	-0.12%	118,600	382億2807万	+1.92%	18.81	8.54
04/28	2,511	2,511	2,452	2,500	+1.3%	75,200	382億7400万	+2.21%	18.83	8.55
04/27	2,529	2,529	2,450	2,468	-0.44%	57,500	377億8409万	+1.11%	18.59	8.44
04/24	2,450	2,513	2,450	2,479	+0.16%	49,100	379億5249万	+1.81%	18.68	8.48
04/23	2,501	2,501	2,438	2,475	-1.51%	59,100	378億9126万	+1.68%	18.65	8.46
04/22	2,449	2,528	2,440	2,513	+3.46%	54,600	384億7302万	+3.16%	18.93	8.59
04/21	2,470	2,471	2,423	2,429	-2.61%	62,700	371億8701万	0%	18.3	8.31
04/20	2,502	2,528	2,483	2,494	-0.8%	37,700	381億8214万	+2.59%	18.79	8.53
04/17	2,490	2,525	2,464	2,514	+1%	67,100	384億8833万	+3.58%	18.94	8.6
04/16	2,456	2,525	2,456	2,489	+5.65%	115,500	381億559万	+2.64%	18.75	8.51
04/15	2,285	2,377	2,281	2,356	+5.65%	101,600	360億6941万	-2.77%	17.75	8.06
04/14	2,321	2,340	2,228	2,230	-1.11%	116,200	341億4040万	-8.12%	16.8	7.63
04/13	2,395	2,395	2,232	2,255	-9.15%	170,800	345億2314万	-7.28%	16.99	7.71
04/10	2,519	2,524	2,450	2,482	-1.51%	47,800	379億9842万	+1.64%	18.7	8.49
04/09	2,571	2,589	2,503	2,520	-2.17%	39,700	385億8019万	+3.28%	18.98	8.62
04/08	2,565	2,620	2,558	2,576	+1.02%	75,100	394億3752万	+6.01%	19.41	8.81
04/07	2,538	2,578	2,490	2,550	+0.39%	27,200	390億3948万	+5.24%	19.21	8.72
04/06	2,505	2,547	2,505	2,540	+1.2%	28,900	388億8638万	+4.83%	19.14	8.69
04/03	2,493	2,530	2,493	2,510	+1.01%	22,000	384億2709万	+3.33%	18.91	8.58
04/02	2,510	2,575	2,459	2,485	-2.7%	64,300	380億4435万	+2.26%	18.72	8.5
04/01	2,438	2,554	2,426	2,554	+9.24%	68,700	391億71万	+5.19%	19.24	8.73
03/31	2,311	2,365	2,305	2,338	+3.27%	78,300	357億9384万	-3.27%	23.68	8
03/30	2,229	2,267	2,201	2,264	-4.71%	97,600	346億6093万	-6.95%	22.93	7.74
03/27	2,333	2,386	2,333	2,376	+1.11%	46,200	363億7560万	-3.18%	24.07	8.13
03/26	2,451	2,451	2,350	2,350	-2.21%	32,700	359億7756万	-4.74%	23.8	8.04
03/25	2,416	2,446	2,401	2,403	+1.31%	37,100	367億8896万	-3.3%	24.34	8.22
03/24	2,378	2,410	2,350	2,372	+1.89%	57,300	363億1437万	-5.16%	24.03	8.11
03/23	2,309	2,373	2,300	2,328	-5.33%	96,500	356億4074万	-7.36%	23.58	7.96
03/19	2,450	2,500	2,381	2,459	-1.84%	80,800	376億4630万	-2.88%	24.91	8.41
03/18	2,428	2,505	2,413	2,505	+6.41%	80,000	383億5054万	-1.8%	25.37	8.57
03/17	2,420	2,440	2,354	2,354	-4.31%	85,700	360億3879万	-8.19%	23.84	8.05
03/16	2,400	2,500	2,392	2,460	+2.12%	86,700	376億6161万	-4.58%	24.92	8.41
03/13	2,350	2,437	2,337	2,409	-1.67%	38,000	368億8082万	-6.95%	24.4	8.24
03/12	2,448	2,473	2,399	2,450	+0.49%	46,300	375億852万	-5.95%	24.82	8.38
03/11	2,445	2,484	2,418	2,438	-0.81%	59,500	373億2480万	-7.05%	24.69	8.34
03/10	2,490	2,498	2,404	2,458	+4.42%	94,000	376億3099万	-7%	24.9	8.41
03/09	2,360	2,382	2,300	2,354	-6.22%	125,400	360億3879万	-11.6%	23.84	8.05
03/06	2,409	2,537	2,361	2,510	+3.51%	182,600	384億2709万	-6.69%	25.42	8.58
03/05	2,341	2,425	2,301	2,425	+5.85%	167,500	371億2578万	-10.55%	24.56	8.29
03/04	2,299	2,351	2,270	2,291	-4.5%	224,900	350億7429万	-16.39%	23.21	7.83
03/03	2,560	2,580	2,341	2,399	-6.07%	197,300	367億2773万	-13.52%	24.3	8.2
03/02	2,526	2,570	2,480	2,554	-4.56%	137,700	391億71万	-8.92%	25.87	8.73
02/27	2,605	2,676	2,553	2,676	+5.85%	170,000	409億6848万	-5.37%	27.11	9.15
02/26	2,475	2,566	2,422	2,528	+3.06%	122,600	387億266万	-11.36%	25.61	8.65
02/25	2,261	2,477	2,200	2,453	+8.54%	409,900	375億5444万	-15.06%	24.85	8.39
02/24	2,575	2,590	2,260	2,260	-18.12%	506,700	345億9969万	-22.89%	22.89	7.73
02/20	2,754	2,775	2,728	2,760	-1.08%	55,000	422億5118万	-7.48%	27.95	9.44
02/19	2,710	2,820	2,710	2,790	+3.33%	206,400	427億1043万	-7.55%	28.26	9.54
02/18	2,750	2,750	2,666	2,700	-3.3%	125,800	413億3268万	-11.33%	27.35	9.23
02/17	2,816	2,825	2,744	2,792	-0.14%	82,500	427億4105万	-9.26%	28.28	9.55
02/16	2,657	2,805	2,657	2,796	+4.41%	118,600	428億228万	-9.92%	28.32	9.56
02/13	2,749	2,753	2,656	2,678	-4.22%	143,300	409億9589万	-14.36%	27.12	9.16
02/12	2,900	2,909	2,756	2,796	-5.16%	188,300	428億228万	-11.38%	28.32	9.56
02/10	2,840	2,978	2,825	2,948	+4.8%	153,600	451億2916万	-7.27%	29.86	10.08
02/09	2,771	2,816	2,731	2,813	+3.84%	134,500	430億6252万	-11.79%	28.49	9.62
02/06	2,690	2,719	2,596	2,709	-0.73%	185,000	414億7045万	-15.48%	27.44	9.26
02/05	2,797	2,797	2,700	2,729	-3.12%	197,300	417億7662万	-15.38%	27.64	9.33
02/04	2,899	2,909	2,800	2,817	-3.16%	138,600	431億2376万	-13.22%	28.53	9.63
02/03	2,975	2,985	2,889	2,909	-0.85%	117,000	445億3213万	-10.79%	29.46	9.95
02/02	2,989	3,055	2,934	2,934	-0.71%	135,300	449億1484万	-10.08%	29.72	10.03
01/30	3,025	3,025	2,941	2,955	-2.31%	127,600	452億3632万	-9.52%	29.93	10.1
01/29	3,025	3,055	2,992	3,025	-0.33%	78,600	463億791万	-7.27%	30.64	10.34
01/28	3,105	3,105	3,020	3,035	-3.5%	81,100	464億6099万	-6.82%	30.74	10.38
01/27	3,155	3,170	3,100	3,145	-0.16%	48,000	481億4491万	-3.26%	31.85	10.75
01/26	3,155	3,205	3,145	3,150	-0.16%	62,200	482億2146万	-2.81%	31.9	10.77
01/23	3,180	3,220	3,125	3,155	+0.64%	66,600	482億9800万	-2.38%	31.95	10.79
01/22	3,285	3,290	3,120	3,135	-4.86%	115,300	479億9183万	-2.82%	31.75	10.72
01/21	3,240	3,310	3,220	3,295	-3.37%	80,400	504億3722万	+2.23%	33.37	11.27
01/20	3,560	3,565	3,375	3,410	-3.81%	90,100	521億9755万	+6.1%	34.53	11.66
01/19	3,630	3,630	3,530	3,545	-0.42%	55,200	542億6402万	+10.64%	35.9	12.12
01/16	3,615	3,675	3,510	3,560	-1.79%	102,900	544億9363万	+11.56%	36.05	12.17
01/15	3,455	3,625	3,450	3,625	+4.77%	103,100	554億8860万	+13.89%	36.71	12.4
01/14	3,550	3,565	3,425	3,460	-1.14%	79,700	529億6291万	+9.18%	35.04	11.83
01/13	3,565	3,565	3,460	3,500	+1.01%	101,200	535億7520万	+10.65%	35.45	11.97
01/09	3,415	3,470	3,395	3,465	+2.21%	65,200	530億3944万	+9.86%	35.09	11.85
01/08	3,395	3,445	3,360	3,390	+0.59%	59,700	518億9140万	+7.76%	34.33	11.59
01/07	3,390	3,390	3,315	3,370	-0.74%	74,200	515億8526万	+7.22%	34.13	11.52
01/06	3,260	3,405	3,210	3,395	+5.76%	112,500	519億6794万	+7.88%	34.38	11.61
01/05	3,215	3,235	3,165	3,210	+0.31%	63,100	491億3611万	+2.1%	32.51	10.98
2025
12/30	3,210	3,255	3,125	3,200	-0.62%	77,200	489億8304万	+1.65%	32.41	12.02
12/29	3,270	3,270	3,205	3,220	-0.62%	71,300	492億8918万	+2.16%	32.61	12.09
12/26	3,230	3,315	3,215	3,240	+1.73%	146,300	495億9532万	+2.63%	32.81	12.17
12/25	3,050	3,205	3,010	3,185	+7.09%	142,400	487億5343万	+0.76%	32.26	11.96
12/24	3,005	3,045	2,964	2,974	-0.87%	89,300	455億2361万	-6.15%	30.12	11.17
12/23	2,889	3,015	2,877	3,000	+4.49%	127,700	459億2160万	-5.84%	30.38	11.26
12/22	2,927	2,927	2,811	2,871	-0.79%	135,900	439億4008万	-10.56%	29.07	10.78
12/19	2,850	2,904	2,850	2,894	+0.49%	88,200	442億9209万	-10.57%	29.3	10.86
12/18	2,878	2,919	2,860	2,880	-0.55%	51,300	440億7782万	-11.76%	29.16	10.81
12/17	2,927	2,952	2,870	2,896	-1.03%	72,600	443億2270万	-12.19%	29.32	10.87
12/16	3,000	3,000	2,921	2,926	-2.4%	44,700	447億8184万	-12.08%	29.63	10.98
12/15	2,930	3,015	2,911	2,998	-2.35%	117,300	458億8379万	-10.56%	30.36	11.26
12/12	3,110	3,125	3,035	3,070	+0.33%	63,600	469億8573万	-8.96%	31.09	11.53
12/11	3,170	3,170	3,055	3,060	-3.47%	71,300	468億3268万	-9.71%	30.98	11.49
12/10	3,160	3,210	3,135	3,170	-1.09%	55,500	485億1621万	-6.98%	32.1	11.9
12/09	3,320	3,320	3,175	3,205	-4.61%	83,600	490億5188万	-6.4%	32.45	12.03
12/08	3,415	3,415	3,335	3,360	+2.6%	54,500	514億2412万	-2.44%	34.02	12.61
12/05	3,325	3,350	3,265	3,275	-1.5%	35,700	501億2322万	-5.67%	33.16	12.3

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
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	+51.54% 3/11	-21.57% 1/27
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	+49.55% 8/17	-48.58% 10/31
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	+37.97% 6/15	-18.58% 8/18
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	+25.09% 8/30	-25.95% 8/5
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	+26.12% 10/21	-22.9% 2/24
最新	2,909 2026/5/8		171,000	445億3562万		+16.13% 2,505

年間値上がり率

2022/12/30 vs 2021/12/30: 19%（1.19倍）
2023/12/29 vs 2022/12/30: 20%（1.2倍）
2024/12/30 vs 2023/12/29: 9%（1.09倍）
2025/12/30 vs 2024/12/30: 22%（1.22倍）
2026/05/08 vs 2025/12/30: -9%（0.91倍）
過去安値 1,055円（2022/01/24）: 176%（2.76倍）
2,909円（5/8）

グローバルセキュリティエキスパート（4417）の株価チャート

株価

5/8

乖離率

2025/12/05～2026/05/08

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート