- 2317
- 2026/10/02
- 時価
- 1805億円
- PER 予
- 14.26倍
- 2010年以降
- 5.33-51.49倍
（2010-2026年） - PBR
- 3.85倍
- 2010年以降
- 0.89-8.61倍
（2010-2026年） - 配当 予
- 4.25%
- ROE 予
- 26.97%
- ROA 予
- 18.29%
- 資料
- Link
- CSV,JSON
システナ（2317）の株価チャート
株価
10/2
- 前日 (10/1)
- 423
- 始値
- 424
- 高値
- 425
- 安値
- 419
- 終値 +0.24%
- 424
- 出来高 -0.12%
- 841,200
乖離率
- 株価（5日）
移動平均値 - -0.24%
425 - 株価（25日）
移動平均値 - -3.42%
439 - 出来高（5日）
移動平均値 - -4.28%
878,800
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 424 | 425 | 419 | 424 | +0.24% | 841,200 | - | -3.42% | - | - |
| 10/01 | 422 | 425 | 419 | 423 | +0.24% | 842,200 | - | -3.86% | - | - |
| 09/30 | 422 | 423 | 416 | 422 | 0% | 1,012,200 | - | -4.31% | - | - |
| 09/29 | 427 | 428 | 422 | 422 | -2.99% | 795,200 | - | -4.31% | - | - |
| 09/28 | 437 | 439 | 434 | 435 | -0.23% | 903,200 | - | -1.58% | - | - |
| 09/25 | 437 | 441 | 435 | 436 | -0.23% | 682,900 | - | -1.36% | - | - |
| 09/24 | 432 | 439 | 431 | 437 | -0.68% | 844,700 | - | -1.13% | - | - |
| 09/18 | 441 | 442 | 438 | 440 | -0.23% | 742,500 | - | -0.45% | - | - |
| 09/17 | 438 | 443 | 438 | 441 | +0.92% | 711,800 | - | -0.23% | - | - |
| 09/16 | 441 | 442 | 437 | 437 | -0.91% | 487,300 | - | -0.91% | - | - |
| 09/15 | 447 | 447 | 437 | 441 | -0.45% | 663,900 | - | 0% | - | - |
| 09/14 | 433 | 443 | 430 | 443 | +4.24% | 1,077,900 | - | +0.68% | - | - |
| 09/11 | 420 | 427 | 420 | 425 | -0.7% | 1,103,600 | - | -3.19% | - | - |
| 09/10 | 423 | 429 | 421 | 428 | +0.94% | 615,700 | - | -2.51% | - | - |
| 09/09 | 431 | 431 | 423 | 424 | -2.3% | 824,800 | - | -3.42% | - | - |
| 09/08 | 435 | 437 | 432 | 434 | -0.23% | 723,500 | - | -0.91% | - | - |
| 09/07 | 449 | 450 | 435 | 435 | -3.97% | 1,045,800 | - | -0.68% | - | - |
| 09/04 | 452 | 456 | 450 | 453 | +0.44% | 1,124,300 | - | +3.66% | - | - |
| 09/03 | 447 | 454 | 446 | 451 | +0.22% | 836,500 | - | +2.97% | - | - |
| 09/02 | 456 | 460 | 450 | 450 | -3.64% | 1,589,600 | - | +2.74% | - | - |
| 09/01 | 460 | 468 | 460 | 467 | +1.74% | 1,309,100 | - | +6.62% | - | - |
| 08/31 | 459 | 466 | 457 | 459 | +0.66% | 1,601,700 | - | +5.28% | - | - |
| 08/28 | 449 | 457 | 445 | 456 | +2.93% | 1,846,300 | - | +4.83% | - | - |
| 08/27 | 445 | 449 | 442 | 443 | -0.23% | 496,100 | - | +2.31% | - | - |
| 08/26 | 445 | 449 | 443 | 444 | 0% | 530,300 | - | +2.54% | - | - |
| 08/25 | 450 | 450 | 442 | 444 | -0.67% | 603,200 | - | +2.78% | - | - |
| 08/24 | 445 | 451 | 443 | 447 | +1.59% | 649,300 | - | +3.71% | - | - |
| 08/21 | 440 | 443 | 439 | 440 | -0.45% | 539,100 | - | +2.33% | - | - |
| 08/20 | 442 | 446 | 439 | 442 | +2.55% | 1,145,900 | - | +3.03% | - | - |
| 08/19 | 434 | 434 | 427 | 431 | -0.46% | 1,111,600 | - | +0.7% | - | - |
| 08/18 | 430 | 437 | 429 | 433 | -0.23% | 895,400 | - | +1.17% | - | - |
| 08/17 | 434 | 438 | 431 | 434 | -0.91% | 937,500 | - | +1.64% | - | - |
| 08/14 | 428 | 441 | 428 | 438 | +2.34% | 1,247,400 | - | +2.58% | - | - |
| 08/13 | 428 | 432 | 423 | 428 | -1.15% | 1,688,700 | - | +0.47% | - | - |
| 08/12 | 425 | 433 | 422 | 433 | +3.1% | 1,239,800 | - | +1.64% | - | - |
| 08/10 | 424 | 424 | 419 | 420 | -0.47% | 941,600 | - | -1.18% | - | - |
| 08/07 | 420 | 423 | 418 | 422 | +1.2% | 1,010,000 | - | -0.71% | - | - |
| 08/06 | 416 | 420 | 412 | 417 | -0.24% | 1,294,000 | - | -1.65% | - | - |
| 08/05 | 415 | 423 | 414 | 418 | +0.72% | 1,100,900 | - | -1.18% | - | - |
| 08/04 | 425 | 425 | 412 | 415 | -2.12% | 1,207,100 | - | -1.66% | - | - |
| 08/03 | 423 | 427 | 418 | 424 | +0.95% | 1,540,800 | - | +0.47% | - | - |
| 07/31 | 422 | 428 | 413 | 420 | -10.26% | 3,731,500 | - | 0% | - | - |
| 07/30 | 459 | 469 | 455 | 468 | +2.86% | 2,859,700 | - | +11.69% | - | - |
| 07/29 | 446 | 458 | 441 | 455 | +3.17% | 1,594,700 | - | +9.38% | - | - |
| 07/28 | 441 | 444 | 438 | 441 | +0.68% | 1,072,100 | - | +6.78% | - | - |
| 07/27 | 430 | 438 | 428 | 438 | +3.3% | 1,116,900 | - | +6.57% | - | - |
| 07/24 | 416 | 424 | 416 | 424 | +1.44% | 1,227,600 | - | +3.67% | - | - |
| 07/23 | 417 | 422 | 416 | 418 | -0.95% | 799,700 | - | +2.2% | - | - |
| 07/22 | 420 | 424 | 417 | 422 | +0.24% | 810,600 | - | +3.43% | - | - |
| 07/21 | 423 | 427 | 421 | 421 | +0.72% | 812,200 | - | +3.44% | - | - |
| 07/17 | 421 | 425 | 417 | 418 | -0.48% | 939,600 | - | +2.96% | - | - |
| 07/16 | 420 | 425 | 418 | 420 | -0.47% | 1,146,700 | - | +3.7% | - | - |
| 07/15 | 416 | 423 | 414 | 422 | +0.48% | 1,003,900 | - | +4.2% | - | - |
| 07/14 | 425 | 427 | 420 | 420 | -0.24% | 673,000 | - | +3.96% | - | - |
| 07/13 | 424 | 427 | 419 | 421 | -0.24% | 716,000 | - | +4.21% | - | - |
| 07/10 | 424 | 427 | 421 | 422 | -0.47% | 739,000 | - | +4.46% | - | - |
| 07/09 | 419 | 428 | 419 | 424 | +0.95% | 566,900 | - | +4.95% | - | - |
| 07/08 | 424 | 425 | 420 | 420 | -0.24% | 742,800 | - | +3.96% | - | - |
| 07/07 | 419 | 425 | 418 | 421 | +1.2% | 835,600 | - | +4.47% | - | - |
| 07/06 | 413 | 416 | 413 | 416 | +0.73% | 677,200 | - | +3.23% | - | - |
| 07/03 | 414 | 417 | 411 | 413 | +1.72% | 1,220,800 | - | +2.48% | - | - |
| 07/02 | 407 | 409 | 402 | 406 | +3.84% | 1,448,700 | - | +0.5% | - | - |
| 07/01 | 394 | 396 | 389 | 391 | -1.26% | 909,800 | - | -3.22% | - | - |
| 06/30 | 398 | 401 | 394 | 396 | -0.5% | 1,471,300 | - | -2.22% | - | - |
| 06/29 | 397 | 405 | 391 | 398 | +1.79% | 1,557,100 | - | -1.97% | - | - |
| 06/26 | 389 | 391 | 385 | 391 | +1.3% | 891,800 | - | -3.93% | - | - |
| 06/25 | 390 | 391 | 386 | 386 | -0.52% | 1,119,700 | - | -5.62% | - | - |
| 06/24 | 391 | 396 | 386 | 388 | 0% | 1,449,000 | - | -5.37% | - | - |
| 06/23 | 394 | 394 | 386 | 388 | -2.02% | 1,257,000 | - | -5.6% | - | - |
| 06/22 | 394 | 402 | 391 | 396 | +0.25% | 842,400 | - | -4.12% | - | - |
| 06/19 | 400 | 400 | 395 | 395 | -1.74% | 1,337,400 | - | -4.36% | - | - |
| 06/18 | 397 | 405 | 396 | 402 | +1.52% | 1,137,900 | - | -2.9% | - | - |
| 06/17 | 402 | 402 | 396 | 396 | 0% | 1,423,800 | - | -4.35% | - | - |
| 06/16 | 401 | 402 | 395 | 396 | -1.49% | 1,249,000 | - | -4.58% | - | - |
| 06/15 | 405 | 406 | 401 | 402 | 0% | 612,200 | - | -3.37% | - | - |
| 06/12 | 407 | 410 | 401 | 402 | -1.47% | 1,046,100 | - | -3.6% | - | - |
| 06/11 | 417 | 418 | 405 | 408 | -0.97% | 770,300 | - | -2.63% | - | - |
| 06/10 | 407 | 414 | 403 | 412 | 0% | 1,110,000 | - | -1.67% | - | - |
| 06/09 | 419 | 419 | 411 | 412 | -1.2% | 859,000 | - | -1.9% | - | - |
| 06/08 | 419 | 423 | 414 | 417 | -1.42% | 880,200 | - | -0.71% | - | - |
| 06/05 | 420 | 424 | 415 | 423 | +1.68% | 925,300 | - | +0.48% | - | - |
| 06/04 | 410 | 418 | 408 | 416 | 0% | 889,600 | - | -1.19% | - | - |
| 06/03 | 418 | 420 | 408 | 416 | -0.72% | 1,454,500 | - | -1.42% | - | - |
| 06/02 | 421 | 422 | 413 | 419 | +0.48% | 1,720,600 | - | -0.95% | - | - |
| 06/01 | 420 | 425 | 413 | 417 | -0.24% | 2,041,300 | - | -1.65% | - | - |
| 05/29 | 427 | 435 | 418 | 418 | -0.71% | 1,395,600 | - | -1.65% | - | - |
| 05/28 | 420 | 427 | 416 | 421 | +0.24% | 1,014,500 | - | -0.94% | - | - |
| 05/27 | 416 | 420 | 412 | 420 | +0.24% | 924,300 | - | -1.41% | - | - |
| 05/26 | 421 | 424 | 419 | 419 | -1.18% | 781,200 | - | -1.87% | - | - |
| 05/25 | 421 | 424 | 417 | 424 | +0.95% | 1,041,400 | - | -0.7% | - | - |
| 05/22 | 418 | 423 | 415 | 420 | 0% | 935,300 | - | -1.64% | - | - |
| 05/21 | 428 | 428 | 418 | 420 | 0% | 959,600 | - | -1.64% | - | - |
| 05/20 | 423 | 427 | 417 | 420 | -1.18% | 1,096,200 | - | -1.64% | - | - |
| 05/19 | 416 | 425 | 413 | 425 | +3.66% | 1,319,000 | - | -0.47% | - | - |
| 05/18 | 413 | 415 | 406 | 410 | -0.49% | 1,066,200 | - | -3.98% | - | - |
| 05/15 | 405 | 412 | 403 | 412 | +1.23% | 1,453,300 | - | -3.74% | - | - |
| 05/14 | 396 | 407 | 395 | 407 | -3.1% | 2,828,900 | - | -4.91% | - | - |
| 05/13 | 420 | 425 | 417 | 420 | -1.41% | 1,653,300 | - | -2.1% | - | - |
| 05/12 | 427 | 431 | 425 | 426 | -0.93% | 824,800 | - | -0.7% | - | - |
| 05/11 | 432 | 432 | 426 | 430 | -0.69% | 1,048,800 | - | +0.47% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 10月期 | 62 98,500 12/10 | 20 32,700 10/28 | 9,401,600 5,876 6/9 | - | - | +17.92% 12/7 | -26.46% 10/10 |
| 2009年 10月期 | 33 52,000 12/15 53,000 12/12 | 21 34,100 3/13 | 3,748,800 2,343 12/9 | - | - | +21.98% 12/11 | -10.74% 3/10 |
| 2010年 3月期 | 47 75,800 3/31 | 25 40,650 2/19 40,300 11/30 他3件 | 23,576,000 14,735 3/18 | 175億980万 | - | +41.56% 3/30 | -4.97% 5/7 |
| 2011年 3月期 | 75 119,300 3/7 119,300 3/4 | 31 49,800 5/26 | 13,473,600 8,421 4/23 | 275億5830万 | 115億380万 | +16.12% 11/30 | -36.75% 3/15 |
| 2012年 3月期 | 58 93,000 5/12 | 26 42,000 11/10 | 16,398,400 10,249 11/15 | 214億8300万 | 97億200万 | +15.04% 2/23 | -21.23% 11/10 |
| 2013年 3月期 | 59 94,900 3/25 | 34 55,000 5/14 | 3,304,000 2,065 3/21 | 219億2190万 | 127億500万 | +10.66% 3/25 | -8.09% 5/14 |
| 2014年 3月期 | 57 915 5/9 919 5/8 | 44 710 2/5 700 2/4 他2件 | 11,510,400 719,400 1/8 | 212億2890万 | 200億780万 | +15.55% 1/10 | -10.26% 6/7 |
| 2015年 3月期 | 60 959 3/26 | 44 696 5/30 | 6,884,800 430,300 5/30 | 270億2462万 | 196億1328万 | +5.69% 3/5 | -6.71% 10/17 |
| 2016年 3月期 | 122 1,959 3/31 | 53 855 4/7 | 5,996,800 374,800 2/5 | 552億462万 | 240億9390万 | +15.5% 1/5 | -13.43% 9/7 |
| 2017年 3月期 | 127 2,024 10/20 2,035 10/19 | 76 1,214 6/24 | 11,027,200 689,200 7/29 | 570億3632万 | 342億1052万 | +19.06% 8/1 | -15.94% 6/24 |
| 2018年 3月期 | 298 4,765 2/5 | 106 1,698 4/6 | 15,132,800 945,800 10/30 | 1342億7770万 | 478億4964万 | +23.51% 11/8 | -8.46% 4/19 |
| 2019年 3月期 | 410 1,639 10/3 | 247 3,950 4/19 | 10,850,000 2,712,500 2/7 | 1847億4808万 | 1113億1100万 | +21.33% 5/17 | -19.03% 10/29 |
| 2020年 3月期 | 492 1,968 1/14 | 259 1,037 3/13 | 9,453,200 2,363,300 2/5 | 2218億3296万 | 1168億9064万 | +15.14% 5/23 | -24.82% 3/13 |
| 2021年 3月期 | 570 2,281 3/30 | 323 1,293 4/3 | 5,523,600 1,380,900 5/13 | 2571億1432万 | 1457億4696万 | +16.75% 8/18 | -8.61% 7/2 |
| 2022年 3月期 | 622 2,488 9/17 | 330 1/27 | 3,789,200 947,300 5/12 | 2804億4736万 | 1487億9040万 | +15.27% 3/1 | -21.11% 5/13 |
| 2023年 3月期 | 489 7/25 | 286 3/28 | 4,140,400 2/3 | 2204億8032万 | 1289億5168万 | +15.07% 7/21 | -13.11% 2/28 |
| 2024年 3月期 | 322 6/19 6/15 | 235 10/27 | 8,859,400 11/27 | 1451億8336万 | 1059億5680万 | +17.58% 11/27 | -10.58% 8/3 |
| 2025年 3月期 | 406 9/6 | 254 4/19 | 5,669,700 8/1 | 1830億5728万 | 1145億2352万 | +14.49% 7/8 | -10.36% 4/7 |
| 2026年 3月期 | 555 10/31 | 312 4/7 | 7,103,500 8/1 | 2363億6340万 | 1328億7456万 | +21.47% 8/8 | -14.26% 2/6 |
| 最新 | 424 2026/10/2 | 841,200 | 1805億7312万 | -3.42% 439 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 0%（1倍）
- 2006/12/29 vs 2005/12/30
- -14%（0.86倍）
- 2007/12/28 vs 2006/12/29
- -9%（0.91倍）
- 2008/12/30 vs 2007/12/28
- -41%（0.59倍）
- 2009/12/30 vs 2008/12/30
- -13%（0.87倍）
- 2010/12/30 vs 2009/12/30
- 105%（2.05倍）
- 2011/12/30 vs 2010/12/30
- -39%（0.61倍）
- 2012/12/28 vs 2011/12/30
- 43%（1.43倍）
- 2013/12/30 vs 2012/12/28
- -2%（0.98倍）
- 2014/12/30 vs 2013/12/30
- 16%（1.16倍）
- 2015/12/30 vs 2014/12/30
- 65%（1.65倍）
- 2016/12/30 vs 2015/12/30
- 25%（1.25倍）
- 2017/12/29 vs 2016/12/30
- 102%（2.02倍）
- 2018/12/28 vs 2017/12/29
- 42%（1.42倍）
- 2019/12/30 vs 2018/12/28
- 39%（1.39倍）
- 2020/12/30 vs 2019/12/30
- 22%（1.22倍）
- 2021/12/30 vs 2020/12/30
- -20%（0.8倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- -26%（0.74倍）
- 2024/12/30 vs 2023/12/29
- 19%（1.19倍）
- 2025/12/30 vs 2024/12/30
- 42%（1.42倍）
- 2026/10/02 vs 2025/12/30
- -18%（0.82倍）
- 過去安値
20円（2008/10/28） - 1975%（20.75倍）
424円（10/2）
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。
