システム・ロケーション（2480）の株価チャート
株価
5/12
- 前日 (5/11)
- 1,700
- 始値
- 1,701
- 高値
- 1,701
- 安値
- 1,701
- 終値 +0.06%
- 1,701
- 出来高 ±0%
- 100
乖離率
- 株価（5日）
移動平均値 - -0.29%
1,706 - 株価（25日）
移動平均値 - +0.35%
1,695 - 出来高（5日）
移動平均値 - -93.42%
1,520
2025/12/05～2026/05/12
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 | ||||||||||
| 05/12 | 1,701 | 1,701 | 1,701 | 1,701 | +0.06% | 100 | 60億7257万 | +0.35% | 14.75 | 1.48 |
| 05/11 | 1,700 | 1,700 | 1,700 | 1,700 | -0.58% | 100 | 60億6900万 | +0.47% | 14.74 | 1.48 |
| 05/08 | 1,710 | 1,710 | 1,710 | 1,710 | +0.59% | 300 | 61億470万 | +1.06% | 14.82 | 1.49 |
| 05/07 | 1,730 | 1,730 | 1,700 | 1,700 | -1.16% | 2,600 | 60億6900万 | +0.47% | 14.74 | 1.48 |
| 05/01 | 1,700 | 1,720 | 1,699 | 1,720 | +1.42% | 4,500 | 61億4040万 | +1.65% | 14.91 | 1.5 |
| 04/30 | 1,696 | 1,696 | 1,696 | 1,696 | -0.12% | 200 | 60億5472万 | +0.24% | 14.7 | 1.48 |
| 04/27 | 1,698 | 1,698 | 1,698 | 1,698 | -0.12% | 200 | 60億6186万 | +0.35% | 14.72 | 1.48 |
| 04/24 | 1,703 | 1,703 | 1,700 | 1,700 | +0.12% | 2,500 | 60億6900万 | +0.47% | 14.74 | 1.48 |
| 04/23 | 1,698 | 1,698 | 1,698 | 1,698 | 0% | 100 | 60億6186万 | +0.3% | 14.72 | 1.48 |
| 04/22 | 1,701 | 1,701 | 1,698 | 1,698 | -0.12% | 900 | 60億6186万 | +0.3% | 14.72 | 1.48 |
| 04/21 | 1,694 | 1,700 | 1,694 | 1,700 | -0.23% | 500 | 60億6900万 | +0.35% | 14.74 | 1.48 |
| 04/20 | 1,705 | 1,705 | 1,700 | 1,704 | +0.89% | 700 | 60億8328万 | +0.53% | 14.77 | 1.49 |
| 04/17 | 1,688 | 1,700 | 1,688 | 1,689 | -0.65% | 700 | 60億2973万 | -0.35% | 14.64 | 1.47 |
| 04/15 | 1,700 | 1,705 | 1,700 | 1,700 | +0.06% | 800 | 60億6900万 | +0.29% | 14.74 | 1.48 |
| 04/14 | 1,700 | 1,718 | 1,699 | 1,699 | -0.06% | 2,900 | 60億6543万 | +0.18% | 14.73 | 1.48 |
| 04/13 | 1,690 | 1,701 | 1,680 | 1,700 | +0.06% | 7,500 | 60億6900万 | +0.24% | 14.74 | 1.48 |
| 04/10 | 1,714 | 1,718 | 1,699 | 1,699 | +0.3% | 2,300 | 60億6543万 | +0.12% | 14.73 | 1.48 |
| 04/09 | 1,694 | 1,694 | 1,694 | 1,694 | +0.06% | 200 | 60億4758万 | -0.24% | 14.68 | 1.48 |
| 04/08 | 1,695 | 1,700 | 1,693 | 1,693 | -0.12% | 700 | 60億4401万 | -0.29% | 14.68 | 1.48 |
| 04/07 | 1,684 | 1,700 | 1,684 | 1,695 | +0.71% | 800 | 60億5115万 | -0.24% | 14.69 | 1.48 |
| 04/06 | 1,689 | 1,729 | 1,683 | 1,683 | -1% | 1,400 | 60億831万 | -1% | 14.59 | 1.47 |
| 04/03 | 1,663 | 1,700 | 1,663 | 1,700 | 0% | 500 | 60億6900万 | -0.12% | 14.74 | 1.48 |
| 04/02 | 1,695 | 1,710 | 1,694 | 1,700 | +2.41% | 4,500 | 60億6900万 | -0.18% | 14.74 | 1.48 |
| 04/01 | 1,634 | 1,660 | 1,633 | 1,660 | +1.72% | 2,800 | 59億2620万 | -2.58% | 14.39 | 1.45 |
| 03/31 | 1,625 | 1,645 | 1,625 | 1,632 | -0.24% | 1,800 | 58億2624万 | -4.34% | 19.39 | 1.42 |
| 03/30 | 1,623 | 1,669 | 1,618 | 1,636 | -3.76% | 3,300 | 58億4052万 | -4.33% | 19.43 | 1.43 |
| 03/27 | 1,700 | 1,730 | 1,700 | 1,700 | -0.47% | 5,000 | 60億6900万 | -0.82% | 20.19 | 1.48 |
| 03/26 | 1,718 | 1,718 | 1,708 | 1,708 | 0% | 2,700 | 60億9756万 | -0.41% | 20.29 | 1.49 |
| 03/25 | 1,728 | 1,730 | 1,706 | 1,708 | +0.41% | 1,400 | 60億9756万 | -0.52% | 20.29 | 1.49 |
| 03/24 | 1,701 | 1,701 | 1,701 | 1,701 | -0.18% | 500 | 60億7257万 | -1.05% | 20.21 | 1.48 |
| 03/23 | 1,706 | 1,749 | 1,704 | 1,704 | -0.12% | 2,000 | 60億8328万 | -0.93% | 20.24 | 1.49 |
| 03/19 | 1,705 | 1,707 | 1,705 | 1,706 | -0.06% | 1,100 | 60億9042万 | -0.87% | 20.27 | 1.49 |
| 03/18 | 1,728 | 1,728 | 1,707 | 1,707 | -0.47% | 3,900 | 60億9399万 | -0.81% | 20.28 | 1.49 |
| 03/17 | 1,715 | 1,715 | 1,715 | 1,715 | 0% | 200 | 61億2255万 | -0.35% | 20.37 | 1.5 |
| 03/16 | 1,719 | 1,725 | 1,710 | 1,715 | 0% | 1,600 | 61億2255万 | -0.35% | 20.37 | 1.5 |
| 03/13 | 1,700 | 1,715 | 1,700 | 1,715 | +0.65% | 800 | 61億2255万 | -0.46% | 20.37 | 1.5 |
| 03/12 | 1,717 | 1,717 | 1,698 | 1,704 | -0.41% | 3,700 | 60億8328万 | -1.1% | 20.24 | 1.49 |
| 03/11 | 1,718 | 1,718 | 1,711 | 1,711 | -0.75% | 500 | 61億827万 | -0.7% | 20.33 | 1.49 |
| 03/10 | 1,724 | 1,724 | 1,724 | 1,724 | +1.35% | 200 | 61億5468万 | +0.06% | 20.48 | 1.5 |
| 03/09 | 1,701 | 1,719 | 1,700 | 1,701 | -0.87% | 3,400 | 60億7257万 | -1.28% | 20.21 | 1.48 |
| 03/06 | 1,716 | 1,753 | 1,715 | 1,716 | 0% | 1,300 | 61億2612万 | -0.52% | 20.38 | 1.5 |
| 03/05 | 1,736 | 1,756 | 1,716 | 1,716 | +0.47% | 800 | 61億2612万 | -0.52% | 20.38 | 1.5 |
| 03/04 | 1,711 | 1,735 | 1,708 | 1,708 | -0.18% | 1,900 | 60億9756万 | -1.04% | 20.29 | 1.49 |
| 03/03 | 1,715 | 1,733 | 1,711 | 1,711 | -0.7% | 1,400 | 61億827万 | -0.93% | 20.33 | 1.49 |
| 03/02 | 1,727 | 1,732 | 1,723 | 1,723 | -0.35% | 1,400 | 61億5111万 | -0.23% | 20.47 | 1.5 |
| 02/27 | 1,728 | 1,731 | 1,728 | 1,729 | +0.17% | 900 | 61億7253万 | +0.17% | 20.54 | 1.51 |
| 02/26 | 1,710 | 1,748 | 1,710 | 1,726 | -0.12% | 700 | 61億6182万 | +0.06% | 20.5 | 1.51 |
| 02/25 | 1,736 | 1,736 | 1,728 | 1,728 | +0.93% | 700 | 61億6896万 | +0.17% | 20.53 | 1.51 |
| 02/24 | 1,711 | 1,738 | 1,711 | 1,712 | -0.7% | 2,700 | 61億1184万 | -0.7% | 20.34 | 1.49 |
| 02/20 | 1,723 | 1,724 | 1,721 | 1,724 | -0.29% | 900 | 61億5468万 | +0.06% | 20.48 | 1.5 |
| 02/19 | 1,729 | 1,729 | 1,729 | 1,729 | -0.58% | 500 | 61億7253万 | +0.41% | 20.54 | 1.51 |
| 02/18 | 1,760 | 1,768 | 1,724 | 1,739 | -1.47% | 1,400 | 62億823万 | +1.05% | 20.66 | 1.52 |
| 02/17 | 1,768 | 1,768 | 1,751 | 1,765 | +1.44% | 1,200 | 63億105万 | +2.68% | 20.97 | 1.54 |
| 02/16 | 1,725 | 1,740 | 1,724 | 1,740 | +0.4% | 800 | 62億1180万 | +1.34% | 20.67 | 1.52 |
| 02/13 | 1,739 | 1,739 | 1,733 | 1,733 | +0.93% | 1,100 | 61億8681万 | +1.05% | 20.59 | 1.51 |
| 02/12 | 1,717 | 1,725 | 1,717 | 1,717 | -0.52% | 1,800 | 61億2969万 | +0.18% | 20.4 | 1.5 |
| 02/10 | 1,707 | 1,727 | 1,706 | 1,726 | +1.35% | 1,400 | 61億6182万 | +0.76% | 20.5 | 1.51 |
| 02/09 | 1,725 | 1,739 | 1,703 | 1,703 | -0.99% | 3,800 | 60億7971万 | -0.58% | 20.23 | 1.49 |
| 02/06 | 1,707 | 1,758 | 1,707 | 1,720 | -1.32% | 4,300 | 61億4040万 | +0.47% | 20.43 | 1.5 |
| 02/05 | 1,747 | 1,748 | 1,722 | 1,743 | +1.51% | 700 | 62億2251万 | +1.87% | 20.71 | 1.52 |
| 02/04 | 1,738 | 1,738 | 1,714 | 1,717 | +0.18% | 900 | 61億2969万 | +0.53% | 20.4 | 1.5 |
| 02/03 | 1,700 | 1,752 | 1,700 | 1,714 | +0.12% | 2,100 | 61億1898万 | +0.47% | 20.36 | 1.5 |
| 02/02 | 1,730 | 1,730 | 1,712 | 1,712 | -1.04% | 300 | 61億1184万 | +0.41% | 20.34 | 1.49 |
| 01/30 | 1,751 | 1,751 | 1,730 | 1,730 | -1.2% | 500 | 61億7610万 | +1.53% | 20.55 | 1.51 |
| 01/29 | 1,717 | 1,751 | 1,711 | 1,751 | +1.98% | 400 | 62億5107万 | +2.88% | 20.8 | 1.53 |
| 01/28 | 1,716 | 1,742 | 1,716 | 1,717 | -0.23% | 800 | 61億2969万 | +1.06% | 20.4 | 1.5 |
| 01/27 | 1,742 | 1,742 | 1,721 | 1,721 | -1.66% | 400 | 61億4397万 | +1.35% | 20.44 | 1.5 |
| 01/26 | 1,753 | 1,753 | 1,710 | 1,750 | +2.16% | 900 | 62億4750万 | +3.12% | 20.79 | 1.53 |
| 01/23 | 1,700 | 1,713 | 1,695 | 1,713 | +1.06% | 1,100 | 61億1541万 | +1.12% | 20.35 | 1.49 |
| 01/22 | 1,709 | 1,744 | 1,687 | 1,695 | -0.82% | 3,200 | 60億5115万 | +0.24% | 20.14 | 1.48 |
| 01/21 | 1,701 | 1,726 | 1,701 | 1,709 | +0.06% | 700 | 61億113万 | +1.18% | 20.3 | 1.49 |
| 01/20 | 1,744 | 1,744 | 1,708 | 1,708 | +0.18% | 1,100 | 60億9756万 | +1.36% | 20.29 | 1.49 |
| 01/19 | 1,704 | 1,705 | 1,704 | 1,705 | +0.29% | 600 | 60億8685万 | +1.43% | 20.25 | 1.49 |
| 01/16 | 1,704 | 1,704 | 1,699 | 1,700 | -0.23% | 1,300 | 60億6900万 | +1.31% | 20.19 | 1.48 |
| 01/15 | 1,691 | 1,704 | 1,691 | 1,704 | +0.77% | 600 | 60億8328万 | +1.79% | 20.24 | 1.49 |
| 01/14 | 1,690 | 1,704 | 1,690 | 1,691 | -0.06% | 500 | 60億3687万 | +1.2% | 20.09 | 1.48 |
| 01/13 | 1,705 | 1,705 | 1,692 | 1,692 | -0.76% | 2,300 | 60億4044万 | +1.44% | 20.1 | 1.48 |
| 01/09 | 1,690 | 1,705 | 1,687 | 1,705 | 0% | 3,700 | 60億8685万 | +2.34% | 20.25 | 1.49 |
| 01/08 | 1,700 | 1,705 | 1,700 | 1,705 | +0.29% | 500 | 60億8685万 | +2.53% | 20.25 | 1.49 |
| 01/07 | 1,692 | 1,730 | 1,692 | 1,700 | +0.53% | 1,100 | 60億6900万 | +2.35% | 20.19 | 1.48 |
| 01/06 | 1,698 | 1,716 | 1,690 | 1,691 | -1.57% | 2,300 | 60億3687万 | +1.93% | 20.09 | 1.48 |
| 01/05 | 1,704 | 1,725 | 1,696 | 1,718 | +1.36% | 2,200 | 61億3326万 | +3.68% | 20.41 | 1.5 |
| 2025 | ||||||||||
| 12/30 | 1,688 | 1,695 | 1,688 | 1,695 | +0.59% | 700 | 60億5115万 | +2.54% | 20.14 | 1.47 |
| 12/29 | 1,682 | 1,685 | 1,652 | 1,685 | +0.18% | 1,700 | 60億1545万 | +2.12% | 20.02 | 1.46 |
| 12/26 | 1,675 | 1,682 | 1,657 | 1,682 | +1.26% | 1,200 | 60億474万 | +2.13% | 19.98 | 1.46 |
| 12/25 | 1,678 | 1,681 | 1,649 | 1,661 | -1.25% | 1,000 | 59億2977万 | +0.91% | 19.73 | 1.44 |
| 12/24 | 1,678 | 1,682 | 1,649 | 1,682 | +0.06% | 1,200 | 60億474万 | +2.37% | 19.98 | 1.46 |
| 12/23 | 1,681 | 1,681 | 1,681 | 1,681 | +0.12% | 300 | 60億117万 | +2.44% | 19.97 | 1.46 |
| 12/22 | 1,680 | 1,680 | 1,641 | 1,679 | -1.06% | 1,900 | 59億9403万 | +2.44% | 19.94 | 1.46 |
| 12/19 | 1,656 | 1,697 | 1,656 | 1,697 | +1.62% | 500 | 60億5829万 | +3.73% | 20.16 | 1.47 |
| 12/18 | 1,707 | 1,707 | 1,670 | 1,670 | -1.71% | 800 | 59億6190万 | +2.33% | 19.84 | 1.45 |
| 12/17 | 1,685 | 1,701 | 1,675 | 1,699 | +1.55% | 4,800 | 60億6543万 | +4.23% | 20.18 | 1.48 |
| 12/16 | 1,633 | 1,673 | 1,633 | 1,673 | +2.26% | 1,600 | 59億7261万 | +2.89% | 19.87 | 1.45 |
| 12/15 | 1,651 | 1,651 | 1,636 | 1,636 | -0.97% | 300 | 58億4052万 | +0.74% | 19.43 | 1.42 |
| 12/12 | 1,618 | 1,653 | 1,618 | 1,652 | +1.98% | 1,100 | 58億9764万 | +1.66% | 19.62 | 1.43 |
| 12/11 | 1,625 | 1,625 | 1,620 | 1,620 | +0.56% | 1,600 | 57億8340万 | -0.31% | 19.24 | 1.41 |
| 12/10 | 1,613 | 1,615 | 1,611 | 1,611 | -0.12% | 300 | 57億5127万 | -0.92% | 19.14 | 1.4 |
| 12/09 | 1,620 | 1,620 | 1,613 | 1,613 | -0.06% | 300 | 57億5841万 | -0.86% | 19.16 | 1.4 |
| 12/08 | 1,614 | 1,614 | 1,614 | 1,614 | -0.86% | 200 | 57億6198万 | -0.92% | 19.17 | 1.4 |
| 12/05 | 1,628 | 1,628 | 1,611 | 1,628 | +0.31% | 700 | 58億1196万 | -0.12% | 19.34 | 1.41 |
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 3月期 | 2,330 5/10 4/13 他7件 | 503 1/29 | 9,900 9/19 | - | - | +18.08% 2/21 | -31.87% 10/19 |
| 2009年 3月期 | 690 4/9 4/7 | 215 2/24 | 31,300 9/8 | - | - | +23.1% 9/19 | -34.25% 8/1 |
| 2010年 3月期 | 413 2/16 | 225 11/30 | 132,400 2/16 | - | - | +44.91% 2/15 | -12.14% 11/30 |
| 2011年 3月期 | 340 4/1 | 160 3/15 | 10,900 12/21 | 12億1380万 | 5億7120万 | +6.82% 6/24 | -27.54% 3/15 |
| 2012年 3月期 | 265 1/4 | 185 5/26 | 9,400 5/2 | 9億4605万 | 6億6045万 | +31.09% 4/19 | -14.36% 5/14 |
| 2013年 3月期 | 415 2/22 | 194 6/5 6/4 | 82,200 4/20 | 14億8155万 | 6億9258万 | +38.42% 9/7 | -22.72% 5/15 |
| 2014年 3月期 | 2,535 10/23 | 290 4/2 | 385,100 11/20 | 90億4995万 | 10億3530万 | +205.07% 10/23 | -25.15% 11/25 |
| 2015年 3月期 | 935 7/9 | 622 5/21 | 100,200 6/18 | 33億3795万 | 22億2054万 | +58.92% 5/11 | -9.94% 5/20 |
| 2016年 3月期 | 1,711 8/4 | 540 2/12 | 425,600 5/11 | 61億827万 | 19億2780万 | +39.11% 5/13 | -36.11% 1/22 |
| 2017年 3月期 | 834 1/19 1/10 | 484 8/9 | 61,600 10/4 | 29億7738万 | 17億2788万 | +27.53% 1/6 | -8.08% 5/26 5/20 |
| 2018年 3月期 | 1,650 9/22 | 720 4/13 | 127,600 9/22 | 58億9050万 | 25億7040万 | +42.1% 9/22 | -6.52% 3/23 |
| 2019年 3月期 | 1,565 8/6 7/25 | 820 12/26 | 42,200 8/21 | 55億8705万 | 29億2740万 | +7.23% 10/5 | -19.29% 12/25 |
| 2020年 3月期 | 2,160 10/21 | 830 6/18 5/10 他2件 | 262,400 10/21 | 77億1120万 | 29億6310万 | +46.85% 10/18 | -33.79% 3/19 |
| 2021年 3月期 | 2,075 10/22 | 936 4/3 | 93,100 10/22 | 74億775万 | 33億4152万 | +16.03% 10/22 | -15.77% 2/19 |
| 2022年 3月期 | 1,840 8/11 | 1,411 5/7 | 26,200 10/21 | 65億6880万 | 50億3727万 | +14.78% 4/27 | -9.23% 10/6 |
| 2023年 3月期 | 1,880 4/27 | 1,451 3/29 3/13 | 22,900 4/27 | 67億1160万 | 51億8007万 | +5.71% 7/25 | -7.46% 11/14 |
| 2024年 3月期 | 1,538 1/24 | 1,323 8/14 | 16,200 5/8 | 54億9066万 | 47億2311万 | +7.97% 1/24 | -6.74% 2/27 |
| 2025年 3月期 | 1,539 5/2 | 1,050 12/16 | 217,300 3/19 | 54億9423万 | 37億4850万 | +22.28% 4/28 | -9.71% 8/6 |
| 2026年 3月期 | 1,974 10/21 | 1,300 4/7 | 246,600 5/14 | 70億4718万 | 46億4100万 | +8.47% 9/1 | -8.15% 10/3 |
| 最新 | 1,701 2026/5/12 | 100 | 60億7257万 | +0.35% 1,695 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -74%（0.26倍）
- 2008/12/30 vs 2007/12/28
- -57%（0.43倍）
- 2009/12/28 vs 2008/12/30
- 4%（1.04倍）
- 2010/12/30 vs 2009/12/28
- -19%（0.81倍）
- 2011/12/30 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/27 vs 2011/12/30
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/27
- 252%（3.52倍）
- 2014/12/30 vs 2013/12/30
- -23%（0.77倍）
- 2015/12/30 vs 2014/12/30
- 58%（1.58倍）
- 2016/12/30 vs 2015/12/30
- -40%（0.6倍）
- 2017/12/29 vs 2016/12/30
- 88%（1.88倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- 85%（1.85倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- -4%（0.96倍）
- 2024/12/30 vs 2023/12/29
- -11%（0.89倍）
- 2025/12/30 vs 2024/12/30
- 35%（1.35倍）
- 2026/05/12 vs 2025/12/30
- 0%（1倍）
- 過去安値
160円（2011/03/15） - 963%（10.63倍）
1,701円（5/12）
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。
