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
09/16	12,080	12,080	11,800	11,840	-1.99%	1,600	-	-2.93%	-	-
09/15	11,910	12,100	11,910	12,080	+1.43%	2,400	-	-0.93%	-	-
09/14	11,580	11,920	11,580	11,910	+2.14%	3,700	-	-2.14%	-	-
09/11	11,510	11,780	11,470	11,660	-1.27%	5,500	-	-4.02%	-	-
09/10	11,930	11,970	11,680	11,810	-1.01%	4,300	-	-2.61%	-	-
09/09	11,940	12,090	11,810	11,930	-0.08%	2,600	-	-1.36%	-	-
09/08	12,100	12,110	11,900	11,940	-1.32%	4,600	-	-0.93%	-	-
09/07	12,690	12,690	11,880	12,100	-2.34%	16,800	-	+0.8%	-	-
09/04	12,400	12,550	12,270	12,390	-1.04%	6,100	-	+3.6%	-	-
09/03	12,480	12,650	12,480	12,520	-0.56%	3,400	-	+5.03%	-	-
09/02	12,400	12,770	12,400	12,590	+0.08%	13,600	-	+6.04%	-	-
09/01	12,400	12,750	12,400	12,580	+1.37%	7,600	-	+6.56%	-	-
08/31	12,530	12,600	12,350	12,410	-1.12%	5,500	-	+5.76%	-	-
08/28	12,310	12,560	12,300	12,550	+1.62%	8,300	-	+7.78%	-	-
08/27	12,560	12,700	12,320	12,350	-1.67%	4,300	-	+6.96%	-	-
08/26	12,410	12,810	12,410	12,560	+1.21%	5,800	-	+9.51%	-	-
08/25	12,340	12,590	12,080	12,410	-1.82%	3,800	-	+8.98%	-	-
08/24	12,560	12,730	12,280	12,640	+0.88%	5,800	-	+11.84%	-	-
08/21	12,540	12,800	12,380	12,530	-1.03%	9,900	-	+11.78%	-	-
08/20	12,160	12,730	12,160	12,660	+4.28%	11,700	-	+13.77%	-	-
08/19	11,900	12,160	11,880	12,140	+2.71%	11,200	-	+9.84%	-	-
08/18	11,950	12,060	11,810	11,820	-1.01%	15,900	-	+7.34%	-	-
08/17	12,120	12,130	11,940	11,940	+0.93%	6,300	-	+8.69%	-	-
08/14	11,740	12,070	11,690	11,830	+0.68%	9,100	-	+7.87%	-	-
08/13	11,740	12,090	11,740	11,750	+0.09%	8,600	-	+7.25%	-	-
08/12	11,500	11,870	11,500	11,740	+2.09%	12,400	-	+7.25%	-	-
08/10	11,340	11,590	11,300	11,500	+1.32%	13,800	-	+5.15%	-	-
08/07	11,350	11,440	11,120	11,350	+1.98%	9,600	-	+3.69%	-	-
08/06	11,180	11,270	11,090	11,130	+1%	6,800	-	+1.74%	-	-
08/05	10,850	11,040	10,790	11,020	+1.57%	8,900	-	+0.79%	-	-
08/04	10,980	10,980	10,680	10,850	+1.12%	10,100	-	-0.64%	-	-
08/03	10,730	11,040	10,500	10,730	-2.63%	19,400	-	-1.78%	-	-
07/31	11,630	11,630	11,000	11,020	-3.25%	17,400	-	+0.93%	-	-
07/30	11,320	11,640	11,320	11,390	+0.53%	12,900	-	+4.62%	-	-
07/29	11,230	11,570	11,070	11,330	+3.66%	16,900	-	+4.62%	-	-
07/28	10,800	11,270	10,800	10,930	+1.58%	21,700	-	+1.45%	-	-
07/27	10,250	10,760	10,180	10,760	+5.7%	9,900	-	+0.33%	-	-
07/24	10,100	10,200	9,930	10,180	+0.79%	19,200	-	-4.72%	-	-
07/23	10,240	10,290	10,060	10,100	-2.98%	14,700	-	-5.41%	-	-
07/22	10,770	10,800	10,160	10,410	-0.95%	22,200	-	-2.48%	-	-
07/21	10,560	10,620	10,060	10,510	+2.14%	47,100	-	-1.48%	-	-
07/17	10,430	10,480	10,060	10,290	-0.39%	26,800	-	-3.41%	-	-
07/16	10,500	10,500	10,210	10,330	-1.62%	13,100	-	-2.94%	-	-
07/15	10,800	10,840	10,320	10,500	-2.23%	14,800	-	-1.35%	-	-
07/14	11,370	11,370	10,570	10,740	-3.76%	16,200	-	+0.93%	-	-
07/13	11,130	11,440	10,970	11,160	+0.27%	18,800	-	+5.06%	-	-
07/10	11,670	11,670	10,880	11,130	-3.22%	23,100	-	+5.2%	-	-
07/09	11,550	11,600	11,190	11,500	-0.35%	21,200	-	+8.51%	-	-
07/08	11,680	11,680	11,500	11,540	+0.26%	10,200	-	+9.08%	-	-
07/07	11,750	11,750	11,400	11,510	-0.09%	11,600	-	+9.17%	-	-
07/06	11,500	11,630	11,500	11,520	-1.71%	5,400	-	+9.76%	-	-
07/03	11,390	11,740	11,380	11,720	+4.55%	16,500	-	+12.17%	-	-
07/02	10,970	11,410	10,970	11,210	+2.19%	7,500	-	+7.84%	-	-
07/01	10,800	11,130	10,610	10,970	+2.91%	10,400	-	+5.81%	-	-
06/30	11,010	11,370	10,640	10,660	-2.65%	19,400	-	+2.78%	-	-
06/29	10,830	11,140	10,750	10,950	+3.4%	13,000	-	+5.53%	-	-
06/26	10,010	10,800	10,010	10,590	+3.32%	10,200	-	+2%	-	-
06/25	10,080	10,330	10,080	10,250	+3.02%	4,000	-	-1.51%	-	-
06/24	9,920	10,270	9,910	9,950	+0.2%	7,200	-	-4.78%	-	-
06/23	9,860	9,990	9,780	9,930	+2.16%	3,600	-	-5.43%	-	-
06/22	9,870	10,000	9,720	9,720	0%	5,700	-	-7.88%	-	-
06/19	10,030	10,050	9,720	9,720	-3.28%	7,600	-	-8.45%	-	-
06/18	10,140	10,150	10,030	10,050	+0.4%	3,700	-	-5.87%	-	-
06/17	10,130	10,240	10,010	10,010	-2.25%	3,300	-	-6.77%	-	-
06/16	10,160	10,430	10,130	10,240	+0.99%	3,700	-	-5.2%	-	-
06/15	10,070	10,270	10,070	10,140	+1.1%	4,700	-	-6.58%	-	-
06/12	10,500	10,500	10,030	10,030	-3.09%	4,900	-	-8.07%	-	-
06/11	10,140	10,390	10,140	10,350	-0.86%	700	-	-5.63%	-	-
06/10	10,270	10,460	10,040	10,440	+1.66%	6,100	-	-5.25%	-	-
06/09	10,130	10,310	10,000	10,270	+1.58%	9,700	-	-7.07%	-	-
06/08	10,360	10,680	10,070	10,110	-12.54%	16,500	-	-8.85%	-	-
06/05	11,120	11,600	11,050	11,560	+4.71%	16,600	-	+3.75%	-	-
06/04	10,640	11,170	10,640	11,040	+3.76%	7,500	-	-0.88%	-	-
06/03	10,380	10,800	10,280	10,640	+2.9%	9,900	-	-4.71%	-	-
06/02	10,570	10,570	10,150	10,340	+0.29%	9,700	-	-7.83%	-	-
06/01	10,660	10,660	9,920	10,310	-0.87%	19,400	-	-8.62%	-	-
05/29	10,590	10,980	10,380	10,400	-1.14%	7,400	-	-8.21%	-	-
05/28	11,070	11,070	10,520	10,520	-5.05%	6,400	-	-7.51%	-	-
05/27	10,810	11,230	10,640	11,080	+2.97%	17,100	-	-2.9%	-	-
05/26	11,130	11,130	10,720	10,760	-3.06%	4,900	-	-5.85%	-	-
05/25	11,310	11,480	11,060	11,100	-0.98%	4,100	-	-3.12%	-	-
05/22	11,300	11,400	11,100	11,210	-0.8%	9,800	-	-2.27%	-	-
05/21	11,440	11,690	11,020	11,300	+0.62%	7,800	-	-1.55%	-	-
05/20	11,340	11,340	11,110	11,230	0%	1,500	-	-2.2%	-	-
05/19	11,460	11,470	11,200	11,230	-0.97%	3,600	-	-2.36%	-	-
05/18	11,230	11,420	11,050	11,340	+0.98%	21,600	-	-1.52%	-	-
05/15	11,480	11,480	11,070	11,230	-2.69%	9,400	-	-2.55%	-	-
05/14	11,540	11,650	11,500	11,540	-0.94%	1,900	-	-0.02%	-	-
05/13	11,470	11,940	11,470	11,650	+0.95%	1,800	-	+0.99%	-	-
05/12	11,430	11,610	11,430	11,540	+0.17%	3,500	-	+0.05%	-	-
05/11	11,290	11,580	11,240	11,520	+0.52%	8,500	-	-0.07%	-	-
05/08	11,470	11,490	11,420	11,460	-1.46%	1,900	-	-0.57%	-	-
05/07	11,470	11,670	11,470	11,630	+3.19%	3,000	-	+0.83%	-	-
05/01	11,290	11,310	11,130	11,270	-0.09%	4,300	-	-2.42%	-	-
04/30	11,460	11,490	11,260	11,280	-0.79%	3,500	-	-2.62%	-	-
04/28	11,420	11,490	11,370	11,370	-0.7%	1,600	-	-2.04%	-	-
04/27	11,930	11,930	11,450	11,450	-2.64%	2,400	-	-1.36%	-	-
04/24	11,970	11,970	11,760	11,760	-1.51%	600	-	+1.2%	-	-
04/22	11,940	12,000	11,890	11,940	0%	1,400	-	+2.74%	-	-
04/21	11,690	12,010	11,690	11,940	+3.83%	4,500	-	+2.86%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2009年 4月期	1,614 9/7	533 10/10	94,400 6/17	-	-	80億2345万 10/30
2010年 4月期	1,730 6/14	1,031 11/20	134,200 6/14	94億9424万	56億5812万	80億1796万 10/29
2011年 4月期	1,995 9/14	1,170 3/15	104,500 6/14	109億4856万	64億2096万	99億4974万 10/31
2012年 10月期	3,510 10/19	1,620 11/11	86,000 2/20	192億6288万	88億9056万	172億5976万 10/31
2013年 10月期	5,000 5/15	2,705 9/11 8/14	155,600 5/15	274億4000万	148億4504万	195億834万 10/31
2014年 10月期	5,590 7/31	3,190 12/16	113,300 12/16	306億7792万	175億672万	221億7233万 10/31
2015年 10月期	5,980 6/1	3,860 12/16	58,600 11/26	328億1824万	211億8368万	243億678万 10/30
2016年 10月期	5,580 12/11	3,620 2/12	22,100 3/16	306億2304万	198億6656万	226億2937万 10/31
2017年 10月期	5,750 1/4	4,090 11/21	23,500 10/26	315億5600万	224億4592万	278億4657万 10/31
2018年 10月期	11,990 9/28	5,130 11/17 11/1	173,100 12/12	658億112万	281億5344万	462億6908万 10/31
2019年 10月期	11,890 10/10	6,770 12/25	59,000 11/30	652億5232万	371億5376万	634億2609万 10/31
2020年 10月期	12,400 6/19	6,210 3/23	16,900 3/13	680億5120万	340億8048万	609億9652万 10/30
2021年 10月期	11,310 3/15	7,040 10/11	22,800 7/2	620億6928万	386億3552万	390億6060万 10/29
2022年 10月期	8,700 10/28	5,220 5/19	84,500 11/30	477億4560万	286億4736万	430億3846万 10/31
2023年 10月期	11,790 7/19	7,930 11/9	49,600 8/17	647億352万	435億1984万	449億5995万 10/31
2024年 10月期	16,840 6/12	8,660 11/1	96,700 9/20	924億1792万	475億2608万	669億5564万 10/31
2025年 10月期	14,890 9/8 8/28	10,300 2/18	19,100 2/5	817億1632万	565億2640万	717億2066万 10/31
最新	11,840 2026/9/16		1,600	649億7792万

ソフトウェア・サービス（3733）の時価総額の推移

2026/04/21～2026/09/16

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート