- 2480
- 2026/10/05
- 時価
- 63億円
- PER 予
- 15.31倍
- 2010年以降
- 赤字-70倍
（2010-2026年） - PBR
- 1.53倍
- 2010年以降
- 0.46-6.06倍
（2010-2026年） - 配当 予
- 2.15%
- ROE 予
- 9.96%
- ROA 予
- 8.37%
- 資料
- Link
- CSV,JSON
システム・ロケーション（2480）の株価チャート
株価
10/5
- 前日 (10/2)
- 1,736
- 始値
- 1,735
- 高値
- 1,766
- 安値
- 1,717
- 終値 +1.73%
- 1,766
- 出来高 +83.33%
- 2,200
乖離率
- 株価（5日）
移動平均値 - +0.91%
1,750 - 株価（25日）
移動平均値 - -1.29%
1,789 - 出来高（5日）
移動平均値 - -32.93%
3,280
2026/04/24～2026/10/05
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 | ||||||||||
| 10/05 | 1,735 | 1,766 | 1,717 | 1,766 | +1.73% | 2,200 | - | -1.29% | - | - |
| 10/02 | 1,750 | 1,750 | 1,736 | 1,736 | -0.91% | 1,200 | - | -2.85% | - | - |
| 10/01 | 1,750 | 1,755 | 1,750 | 1,752 | +0.06% | 800 | - | -1.96% | - | - |
| 09/30 | 1,747 | 1,778 | 1,747 | 1,751 | +0.4% | 3,700 | - | -1.96% | - | - |
| 09/29 | 1,889 | 1,895 | 1,716 | 1,744 | -8.31% | 8,500 | - | -2.3% | - | - |
| 09/28 | 1,895 | 1,910 | 1,866 | 1,902 | +1.87% | 3,400 | - | +6.61% | - | - |
| 09/25 | 1,895 | 1,900 | 1,867 | 1,867 | 0% | 2,400 | - | +5.06% | - | - |
| 09/24 | 1,870 | 1,885 | 1,867 | 1,867 | -0.64% | 2,300 | - | +5.42% | - | - |
| 09/18 | 1,850 | 1,879 | 1,848 | 1,879 | +1.57% | 700 | - | +6.4% | - | - |
| 09/17 | 1,833 | 1,883 | 1,829 | 1,850 | +0.65% | 2,100 | - | +5.11% | - | - |
| 09/16 | 1,860 | 1,950 | 1,835 | 1,838 | -3.26% | 5,400 | - | +4.73% | - | - |
| 09/15 | 1,809 | 1,900 | 1,809 | 1,900 | +6.8% | 5,000 | - | +8.63% | - | - |
| 09/14 | 1,758 | 1,814 | 1,758 | 1,779 | -1.06% | 1,200 | - | +2.18% | - | - |
| 09/11 | 1,799 | 1,799 | 1,795 | 1,798 | -0.06% | 600 | - | +3.45% | - | - |
| 09/10 | 1,798 | 1,799 | 1,744 | 1,799 | +0.06% | 2,100 | - | +3.63% | - | - |
| 09/09 | 1,744 | 1,799 | 1,744 | 1,798 | +2.68% | 1,400 | - | +3.75% | - | - |
| 09/08 | 1,770 | 1,770 | 1,751 | 1,751 | -0.51% | 500 | - | +1.1% | - | - |
| 09/07 | 1,752 | 1,760 | 1,743 | 1,760 | +0.46% | 600 | - | +1.73% | - | - |
| 09/04 | 1,759 | 1,768 | 1,752 | 1,752 | -0.4% | 1,400 | - | +1.39% | - | - |
| 09/03 | 1,760 | 1,760 | 1,759 | 1,759 | +1.09% | 1,000 | - | +1.91% | - | - |
| 09/02 | 1,740 | 1,740 | 1,740 | 1,740 | +0.29% | 200 | - | +0.93% | - | - |
| 09/01 | 1,726 | 1,735 | 1,726 | 1,735 | +0.06% | 800 | - | +0.7% | - | - |
| 08/31 | 1,725 | 1,759 | 1,725 | 1,734 | +0.52% | 700 | - | +0.76% | - | - |
| 08/28 | 1,744 | 1,744 | 1,720 | 1,725 | -0.46% | 1,700 | - | +0.29% | - | - |
| 08/27 | 1,726 | 1,733 | 1,726 | 1,733 | +0.46% | 500 | - | +0.81% | - | - |
| 08/26 | 1,725 | 1,725 | 1,725 | 1,725 | -0.29% | 100 | - | +0.47% | - | - |
| 08/25 | 1,742 | 1,742 | 1,730 | 1,730 | 0% | 700 | - | +0.82% | - | - |
| 08/24 | 1,730 | 1,730 | 1,721 | 1,730 | +0.29% | 700 | - | +0.87% | - | - |
| 08/21 | 1,720 | 1,725 | 1,720 | 1,725 | -0.17% | 200 | - | +0.64% | - | - |
| 08/20 | 1,719 | 1,728 | 1,715 | 1,728 | +0.7% | 1,300 | - | +0.88% | - | - |
| 08/19 | 1,716 | 1,716 | 1,716 | 1,716 | -0.69% | 400 | - | +0.29% | - | - |
| 08/17 | 1,710 | 1,728 | 1,710 | 1,728 | +0.12% | 800 | - | +0.99% | - | - |
| 08/14 | 1,715 | 1,728 | 1,715 | 1,726 | -0.17% | 600 | - | +0.94% | - | - |
| 08/13 | 1,729 | 1,729 | 1,729 | 1,729 | -0.06% | 300 | - | +1.17% | - | - |
| 08/12 | 1,701 | 1,733 | 1,701 | 1,730 | +1.7% | 2,200 | - | +1.35% | - | - |
| 08/10 | 1,736 | 1,736 | 1,701 | 1,701 | +0.06% | 1,400 | - | -0.29% | - | - |
| 08/07 | 1,706 | 1,706 | 1,700 | 1,700 | -0.35% | 1,200 | - | -0.35% | - | - |
| 08/06 | 1,724 | 1,724 | 1,700 | 1,706 | -2.01% | 1,900 | - | 0% | - | - |
| 08/05 | 1,741 | 1,741 | 1,741 | 1,741 | +0.69% | 100 | - | +2.05% | - | - |
| 08/04 | 1,758 | 1,758 | 1,729 | 1,729 | -2.65% | 300 | - | +1.47% | - | - |
| 08/03 | 1,697 | 1,776 | 1,697 | 1,776 | +4.47% | 800 | - | +4.29% | - | - |
| 07/31 | 1,697 | 1,730 | 1,697 | 1,700 | 0% | 800 | - | 0% | - | - |
| 07/30 | 1,697 | 1,709 | 1,697 | 1,700 | -0.47% | 1,300 | - | 0% | - | - |
| 07/29 | 1,696 | 1,708 | 1,696 | 1,708 | -0.06% | 600 | - | +0.47% | - | - |
| 07/28 | 1,705 | 1,710 | 1,700 | 1,709 | +0.53% | 2,400 | - | +0.59% | - | - |
| 07/27 | 1,702 | 1,702 | 1,700 | 1,700 | 0% | 2,500 | - | +0.12% | - | - |
| 07/24 | 1,706 | 1,706 | 1,700 | 1,700 | 0% | 2,800 | - | +0.12% | - | - |
| 07/23 | 1,700 | 1,700 | 1,696 | 1,700 | +0.18% | 1,800 | - | +0.12% | - | - |
| 07/22 | 1,700 | 1,700 | 1,697 | 1,697 | -0.18% | 300 | - | -0.06% | - | - |
| 07/21 | 1,696 | 1,700 | 1,696 | 1,700 | +0.24% | 500 | - | +0.12% | - | - |
| 07/17 | 1,696 | 1,703 | 1,695 | 1,696 | 0% | 1,600 | - | -0.12% | - | - |
| 07/16 | 1,696 | 1,696 | 1,696 | 1,696 | -0.24% | 500 | - | -0.06% | - | - |
| 07/15 | 1,700 | 1,701 | 1,700 | 1,700 | 0% | 1,900 | - | +0.18% | - | - |
| 07/13 | 1,700 | 1,700 | 1,700 | 1,700 | +0.24% | 1,100 | - | +0.18% | - | - |
| 07/09 | 1,696 | 1,700 | 1,696 | 1,696 | -0.24% | 800 | - | -0.06% | - | - |
| 07/08 | 1,701 | 1,701 | 1,700 | 1,700 | -0.06% | 200 | - | +0.18% | - | - |
| 07/07 | 1,701 | 1,701 | 1,701 | 1,701 | +0.06% | 600 | - | +0.24% | - | - |
| 07/06 | 1,696 | 1,704 | 1,696 | 1,700 | -0.06% | 500 | - | +0.18% | - | - |
| 07/03 | 1,704 | 1,704 | 1,696 | 1,701 | +0.06% | 1,400 | - | +0.29% | - | - |
| 07/02 | 1,694 | 1,700 | 1,693 | 1,700 | 0% | 1,000 | - | +0.24% | - | - |
| 07/01 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 600 | - | +0.24% | - | - |
| 06/30 | 1,703 | 1,703 | 1,700 | 1,700 | 0% | 200 | - | +0.24% | - | - |
| 06/29 | 1,702 | 1,702 | 1,700 | 1,700 | 0% | 1,200 | - | +0.24% | - | - |
| 06/26 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 400 | - | +0.24% | - | - |
| 06/25 | 1,700 | 1,700 | 1,699 | 1,700 | 0% | 4,800 | - | +0.24% | - | - |
| 06/24 | 1,688 | 1,700 | 1,688 | 1,700 | 0% | 800 | - | +0.24% | - | - |
| 06/23 | 1,700 | 1,700 | 1,700 | 1,700 | +0.77% | 400 | - | +0.29% | - | - |
| 06/19 | 1,700 | 1,700 | 1,687 | 1,687 | -0.71% | 1,600 | - | -0.47% | - | - |
| 06/17 | 1,687 | 1,699 | 1,687 | 1,699 | +0.83% | 500 | - | +0.18% | - | - |
| 06/16 | 1,685 | 1,700 | 1,685 | 1,685 | -0.82% | 700 | - | -0.65% | - | - |
| 06/12 | 1,699 | 1,700 | 1,699 | 1,699 | 0% | 700 | - | +0.12% | - | - |
| 06/11 | 1,701 | 1,702 | 1,680 | 1,699 | -0.06% | 5,900 | - | +0.12% | - | - |
| 06/10 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 100 | - | +0.12% | - | - |
| 06/09 | 1,681 | 1,700 | 1,681 | 1,700 | +1.01% | 1,500 | - | +0.12% | - | - |
| 06/08 | 1,681 | 1,684 | 1,681 | 1,683 | -0.24% | 1,700 | - | -0.88% | - | - |
| 06/05 | 1,708 | 1,708 | 1,686 | 1,687 | -0.53% | 900 | - | -0.65% | - | - |
| 06/04 | 1,705 | 1,708 | 1,695 | 1,696 | -0.24% | 1,600 | - | -0.18% | - | - |
| 06/03 | 1,705 | 1,705 | 1,690 | 1,700 | +0.89% | 1,600 | - | +0.06% | - | - |
| 06/02 | 1,685 | 1,685 | 1,685 | 1,685 | -0.88% | 800 | - | -0.82% | - | - |
| 06/01 | 1,690 | 1,700 | 1,690 | 1,700 | -0.53% | 500 | - | +0.06% | - | - |
| 05/29 | 1,709 | 1,709 | 1,709 | 1,709 | +0.59% | 100 | - | +0.59% | - | - |
| 05/28 | 1,699 | 1,699 | 1,699 | 1,699 | +1.01% | 200 | - | 0% | - | - |
| 05/27 | 1,700 | 1,700 | 1,682 | 1,682 | -1.06% | 200 | - | -1% | - | - |
| 05/25 | 1,709 | 1,709 | 1,700 | 1,700 | +0.77% | 1,300 | - | +0.06% | - | - |
| 05/22 | 1,685 | 1,687 | 1,679 | 1,687 | -0.47% | 1,500 | - | -0.71% | - | - |
| 05/21 | 1,715 | 1,715 | 1,690 | 1,695 | -0.29% | 2,700 | - | -0.29% | - | - |
| 05/20 | 1,700 | 1,704 | 1,696 | 1,700 | 0% | 1,300 | - | 0% | - | - |
| 05/19 | 1,691 | 1,700 | 1,691 | 1,700 | 0% | 500 | - | +0.06% | - | - |
| 05/18 | 1,700 | 1,700 | 1,690 | 1,700 | 0% | 2,600 | - | +0.06% | - | - |
| 05/15 | 1,691 | 1,700 | 1,691 | 1,700 | +0.53% | 1,400 | - | +0.06% | - | - |
| 05/14 | 1,694 | 1,700 | 1,691 | 1,691 | -0.47% | 1,900 | - | -0.47% | - | - |
| 05/13 | 1,700 | 1,700 | 1,695 | 1,699 | -0.12% | 5,600 | - | +0.12% | - | - |
| 05/12 | 1,701 | 1,701 | 1,701 | 1,701 | +0.06% | 100 | - | +0.35% | - | - |
| 05/11 | 1,700 | 1,700 | 1,700 | 1,700 | -0.58% | 100 | - | +0.47% | - | - |
| 05/08 | 1,710 | 1,710 | 1,710 | 1,710 | +0.59% | 300 | - | +1.06% | - | - |
| 05/07 | 1,730 | 1,730 | 1,700 | 1,700 | -1.16% | 2,600 | - | +0.47% | - | - |
| 05/01 | 1,700 | 1,720 | 1,699 | 1,720 | +1.42% | 4,500 | - | +1.65% | - | - |
| 04/30 | 1,696 | 1,696 | 1,696 | 1,696 | -0.12% | 200 | - | +0.24% | - | - |
| 04/27 | 1,698 | 1,698 | 1,698 | 1,698 | -0.12% | 200 | - | +0.35% | - | - |
| 04/24 | 1,703 | 1,703 | 1,700 | 1,700 | +0.12% | 2,500 | - | +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 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 | 1,766 2026/10/5 | 2,200 | 63億462万 | -1.29% 1,789 | |||
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）
- 2026/10/05 vs 2025/12/30
- 4%（1.04倍）
- 過去安値
160円（2011/03/15） - 1004%（11.04倍）
1,766円（10/5）
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。
