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
09/24	696	703	681	683	-1.87%	54,200	-	+13.64%	-	-
09/18	667	728	665	696	+4.19%	223,500	-	+16.58%	-	-
09/17	682	682	661	668	+0.6%	64,700	-	+12.84%	-	-
09/16	693	696	659	664	-0.9%	95,300	-	+13.12%	-	-
09/15	687	695	665	670	+0.45%	177,100	-	+14.92%	-	-
09/14	647	699	645	667	+9.88%	481,100	-	+15.4%	-	-
09/11	609	610	596	607	-1.3%	23,100	-	+6.12%	-	-
09/10	605	615	592	615	+1.65%	32,000	-	+8.08%	-	-
09/09	610	612	602	605	-0.98%	19,100	-	+7.08%	-	-
09/08	615	618	603	611	+0.16%	28,200	-	+8.72%	-	-
09/07	616	616	602	610	-0.16%	23,800	-	+9.52%	-	-
09/04	595	613	580	611	+4.09%	60,000	-	+10.29%	-	-
09/03	566	590	564	587	+4.45%	120,000	-	+6.92%	-	-
09/02	566	566	553	562	+0.18%	18,000	-	+2.93%	-	-
09/01	560	570	559	561	+0.18%	9,600	-	+3.13%	-	-
08/31	561	561	551	560	-0.71%	19,400	-	+3.32%	-	-
08/28	564	581	564	564	-1.05%	20,100	-	+4.25%	-	-
08/27	570	571	562	570	0%	20,800	-	+5.56%	-	-
08/26	560	578	560	570	+1.6%	42,100	-	+5.95%	-	-
08/25	555	562	553	561	+0.72%	9,000	-	+4.66%	-	-
08/24	557	565	556	557	-1.42%	8,700	-	+4.11%	-	-
08/21	573	573	555	565	-0.88%	15,600	-	+5.81%	-	-
08/20	544	570	544	570	+4.78%	28,600	-	+6.74%	-	-
08/19	553	560	542	544	-2.51%	26,600	-	+2.06%	-	-
08/18	573	573	557	558	-2.45%	21,500	-	+4.69%	-	-
08/17	550	572	542	572	+2.14%	41,800	-	+7.32%	-	-
08/14	558	561	550	560	+1.63%	15,600	-	+5.26%	-	-
08/13	563	563	550	551	-1.43%	24,300	-	+3.96%	-	-
08/12	551	568	546	559	+2.38%	66,300	-	+5.47%	-	-
08/10	535	546	525	546	+2.82%	24,600	-	+3.02%	-	-
08/07	510	531	510	531	+2.12%	23,600	-	0%	-	-
08/06	519	523	512	520	-0.38%	17,100	-	-2.26%	-	-
08/05	513	522	512	522	+0.77%	19,200	-	-2.06%	-	-
08/04	514	518	510	518	+1.97%	17,300	-	-3%	-	-
08/03	521	521	503	508	-1.93%	35,800	-	-4.87%	-	-
07/31	499	518	498	518	+3.6%	25,600	-	-3.18%	-	-
07/30	490	507	487	500	+1.01%	26,500	-	-6.54%	-	-
07/29	518	518	488	495	-4.07%	73,000	-	-7.48%	-	-
07/28	523	535	509	516	-1.34%	50,000	-	-3.73%	-	-
07/27	523	535	523	523	0%	22,600	-	-2.43%	-	-
07/24	532	532	523	523	-1.69%	17,400	-	-2.43%	-	-
07/23	528	532	525	532	+0.76%	14,900	-	-0.93%	-	-
07/22	538	539	525	528	-0.75%	18,000	-	-1.68%	-	-
07/21	518	535	518	532	+0.95%	19,900	-	-0.93%	-	-
07/17	540	540	519	527	-2.41%	47,600	-	-1.86%	-	-
07/16	550	562	540	540	-4.09%	29,800	-	+0.56%	-	-
07/15	545	563	542	563	+2.55%	32,200	-	+4.84%	-	-
07/14	538	552	538	549	+1.67%	22,300	-	+2.23%	-	-
07/13	556	559	540	540	-2.17%	18,800	-	+0.56%	-	-
07/10	536	555	530	552	+2.99%	25,800	-	+2.79%	-	-
07/09	530	538	530	536	+1.13%	15,500	-	-0.37%	-	-
07/08	540	542	530	530	-3.28%	32,800	-	-1.67%	-	-
07/07	561	563	546	548	-2.32%	35,300	-	+1.48%	-	-
07/06	555	568	554	561	+0.9%	31,500	-	+3.7%	-	-
07/03	554	556	537	556	+0.54%	32,800	-	+2.58%	-	-
07/02	552	561	545	553	+1.84%	29,100	-	+1.84%	-	-
07/01	553	553	535	543	-1.27%	32,400	-	-0.18%	-	-
06/30	539	551	524	550	+3.97%	33,600	-	+0.55%	-	-
06/29	518	535	518	529	+1.73%	26,100	-	-3.64%	-	-
06/26	515	525	513	520	+0.39%	29,500	-	-5.8%	-	-
06/25	515	525	515	518	+1.17%	54,800	-	-6.83%	-	-
06/24	512	524	512	512	-0.78%	31,000	-	-8.57%	-	-
06/23	525	525	514	516	-1.15%	46,300	-	-8.51%	-	-
06/22	520	538	519	522	-0.19%	33,500	-	-8.1%	-	-
06/19	541	541	519	523	-3.15%	48,800	-	-8.73%	-	-
06/18	541	543	531	540	-0.18%	40,400	-	-6.57%	-	-
06/17	521	546	521	541	+3.24%	39,300	-	-7.04%	-	-
06/16	529	534	522	524	-1.13%	42,100	-	-10.73%	-	-
06/15	537	545	529	530	-1.3%	42,100	-	-10.47%	-	-
06/12	548	548	531	537	-0.56%	41,600	-	-10.2%	-	-
06/11	540	543	521	540	-0.74%	67,600	-	-10.45%	-	-
06/10	552	553	536	544	-1.98%	60,200	-	-10.67%	-	-
06/09	561	561	551	555	+0.73%	32,400	-	-9.61%	-	-
06/08	551	565	547	551	-3.16%	62,300	-	-10.99%	-	-
06/05	555	582	555	569	+2.52%	38,000	-	-8.96%	-	-
06/04	561	565	553	555	-2.46%	52,900	-	-12.04%	-	-
06/03	565	571	560	569	+0.71%	56,600	-	-10.68%	-	-
06/02	571	574	560	565	-2.92%	68,400	-	-12.13%	-	-
06/01	600	600	571	582	-1.36%	78,100	-	-10.6%	-	-
05/29	584	608	584	590	+1.55%	43,800	-	-10.06%	-	-
05/28	605	605	580	581	-4.6%	62,900	-	-12.1%	-	-
05/27	603	609	592	609	+2.01%	49,800	-	-8.14%	-	-
05/26	607	607	594	597	-1.32%	59,500	-	-10.09%	-	-
05/25	628	628	599	605	-4.42%	70,000	-	-9.16%	-	-
05/22	626	633	611	633	+2.59%	40,000	-	-4.95%	-	-
05/21	607	621	605	617	+3.35%	45,000	-	-7.36%	-	-
05/20	625	625	590	597	-5.54%	94,100	-	-10.36%	-	-
05/19	632	644	622	632	-0.63%	47,300	-	-5.11%	-	-
05/18	649	649	610	636	-0.47%	75,800	-	-4.5%	-	-
05/15	643	651	630	639	-0.62%	49,600	-	-3.91%	-	-
05/14	667	667	643	643	-3.02%	46,300	-	-3.02%	-	-
05/13	658	666	654	663	+1.38%	35,200	-	+0.15%	-	-
05/12	672	675	654	654	-3.11%	61,900	-	-0.76%	-	-
05/11	677	694	671	675	-0.3%	42,000	-	+2.74%	-	-
05/08	681	684	667	677	-0.59%	62,500	-	+3.52%	-	-
05/07	688	694	676	681	+0.44%	43,600	-	+4.61%	-	-
05/01	675	684	666	678	-0.15%	60,300	-	+4.63%	-	-
04/30	707	707	679	679	-4.5%	67,700	-	+5.27%	-	-
04/28	702	711	694	711	+0.14%	57,000	-	+10.75%	-	-
04/27	705	715	696	710	+1%	85,300	-	+11.29%	-	-

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 12月期	2,468 12/5	1,230 12/22	7,853,400 12/1	176億9062万	88億1664万	-	-19.64% 1/6
2023年 12月期	1,797 4/10	668 10/24	15,042,500 4/10	140億2253万	52億2195万	+34.59% 4/4	-21.21% 8/15
2024年 12月期	883 7/10	430 11/20	4,134,400 7/10	71億7949万	34億9710万	+17.97% 3/1	-29.83% 8/5
2025年 12月期	1,412 3/3	438 1/17	5,736,500 2/13	115億5693万	35億6304万	+84.65% 2/28	-21.33% 7/4
最新	683 2026/9/24		54,200	68億9290万		+13.64% 601

年間値上がり率

2023/12/29 vs 2022/12/30: -41%（0.59倍）
2024/12/30 vs 2023/12/29: -41%（0.59倍）
2025/12/30 vs 2024/12/30: 31%（1.31倍）
2026/09/24 vs 2025/12/30: 16%（1.16倍）
過去安値 430円（2024/11/20）: 59%（1.59倍）
683円（9/24）

サイフューズ（4892）の株価チャート

株価

9/24

乖離率

2026/04/27～2026/09/24

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