システムズ・デザイン（3766）の株価チャート
株価
5/8
- 前日 (5/7)
- 1,248
- 始値
- 1,259
- 高値
- 1,400
- 安値
- 1,251
- 終値 +9.78%
- 1,370
- 出来高 +999.99%
- 22,300
乖離率
- 株価（5日）
移動平均値 - +7.87%
1,270 - 株価（25日）
移動平均値 - +11.93%
1,224 - 出来高（5日）
移動平均値 - +296.8%
5,620
2025/12/03～2026/05/08
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 | ||||||||||
| 05/08 | 1,259 | 1,400 | 1,251 | 1,370 | +9.78% | 22,300 | 47億9500万 | +11.93% | 11.29 | 0.97 |
| 05/07 | 1,247 | 1,248 | 1,236 | 1,248 | -0.16% | 1,700 | 43億6800万 | +2.38% | 10.28 | 0.89 |
| 05/01 | 1,281 | 1,281 | 1,239 | 1,250 | -0.24% | 2,400 | 43億7500万 | +2.63% | 10.3 | 0.89 |
| 04/30 | 1,254 | 1,254 | 1,230 | 1,253 | +2.12% | 1,100 | 43億8550万 | +2.96% | 10.32 | 0.89 |
| 04/28 | 1,257 | 1,257 | 1,221 | 1,227 | 0% | 600 | 42億9450万 | +0.9% | 10.11 | 0.87 |
| 04/27 | 1,222 | 1,227 | 1,222 | 1,227 | +0.9% | 700 | 42億9450万 | +0.74% | 10.11 | 0.87 |
| 04/24 | 1,249 | 1,249 | 1,213 | 1,216 | -1.14% | 2,400 | 42億5600万 | -0.33% | 10.02 | 0.86 |
| 04/23 | 1,195 | 1,243 | 1,192 | 1,230 | +2.93% | 2,700 | 43億500万 | +0.65% | 10.13 | 0.87 |
| 04/20 | 1,210 | 1,210 | 1,193 | 1,195 | -1.16% | 500 | 41億8250万 | -2.29% | 9.84 | 0.85 |
| 04/17 | 1,210 | 1,226 | 1,203 | 1,209 | -0.9% | 1,600 | 42億3150万 | -1.39% | 9.96 | 0.86 |
| 04/16 | 1,219 | 1,220 | 1,219 | 1,220 | +0.58% | 2,500 | 42億7000万 | -0.73% | 10.05 | 0.87 |
| 04/15 | 1,211 | 1,213 | 1,211 | 1,213 | +0.17% | 200 | 42億4550万 | -1.46% | 9.99 | 0.86 |
| 04/14 | 1,210 | 1,211 | 1,210 | 1,211 | +0.67% | 500 | 42億3850万 | -1.78% | 9.98 | 0.86 |
| 04/13 | 1,203 | 1,203 | 1,203 | 1,203 | -1.55% | 100 | 42億1050万 | -2.59% | 9.91 | 0.85 |
| 04/10 | 1,219 | 1,222 | 1,201 | 1,222 | +0.33% | 500 | 42億7700万 | -1.21% | 10.07 | 0.87 |
| 04/09 | 1,228 | 1,228 | 1,218 | 1,218 | -0.49% | 200 | 42億6300万 | -1.69% | 10.03 | 0.86 |
| 04/08 | 1,228 | 1,228 | 1,198 | 1,224 | +0.16% | 2,300 | 42億8400万 | -1.29% | 10.08 | 0.87 |
| 04/07 | 1,219 | 1,222 | 1,219 | 1,222 | +1.83% | 900 | 42億7700万 | -1.61% | 10.07 | 0.87 |
| 04/06 | 1,184 | 1,203 | 1,179 | 1,200 | +2.04% | 1,600 | 42億 | -3.54% | 9.88 | 0.85 |
| 04/03 | 1,177 | 1,177 | 1,176 | 1,176 | -0.68% | 200 | 41億1600万 | -5.77% | 9.69 | 0.83 |
| 04/02 | 1,206 | 1,206 | 1,161 | 1,184 | -1.66% | 4,500 | 41億4400万 | -5.51% | 9.75 | 0.84 |
| 04/01 | 1,195 | 1,204 | 1,187 | 1,204 | +0.75% | 1,100 | 42億1400万 | -4.29% | 9.92 | 0.85 |
| 03/31 | 1,201 | 1,213 | 1,161 | 1,195 | -2.13% | 7,800 | 41億8250万 | -5.31% | 10.39 | 0.85 |
| 03/30 | 1,225 | 1,227 | 1,167 | 1,221 | -3.33% | 11,600 | 42億7350万 | -3.71% | 10.62 | 0.87 |
| 03/27 | 1,261 | 1,284 | 1,254 | 1,263 | +2.27% | 2,000 | 44億2050万 | -0.71% | 10.98 | 0.9 |
| 03/26 | 1,237 | 1,287 | 1,235 | 1,235 | +0.32% | 2,600 | 43億2250万 | -3.14% | 10.74 | 0.88 |
| 03/25 | 1,243 | 1,243 | 1,231 | 1,231 | +0.24% | 1,300 | 43億850万 | -3.83% | 10.7 | 0.87 |
| 03/24 | 1,230 | 1,230 | 1,203 | 1,228 | -0.32% | 300 | 42億9800万 | -4.36% | 10.68 | 0.87 |
| 03/23 | 1,237 | 1,237 | 1,201 | 1,232 | -2.76% | 4,800 | 43億1200万 | -4.5% | 10.71 | 0.87 |
| 03/19 | 1,244 | 1,267 | 1,237 | 1,267 | -0.47% | 500 | 44億3450万 | -2.31% | 11.02 | 0.9 |
| 03/18 | 1,251 | 1,287 | 1,251 | 1,273 | 0% | 700 | 44億5550万 | -2.23% | 11.07 | 0.9 |
| 03/17 | 1,247 | 1,273 | 1,235 | 1,273 | +2% | 600 | 44億5550万 | -2.53% | 11.07 | 0.9 |
| 03/16 | 1,246 | 1,248 | 1,246 | 1,248 | -1.73% | 1,300 | 43億6800万 | -4.73% | 10.85 | 0.89 |
| 03/13 | 1,275 | 1,275 | 1,269 | 1,270 | -2.46% | 500 | 44億4500万 | -3.42% | 11.04 | 0.9 |
| 03/12 | 1,291 | 1,302 | 1,291 | 1,302 | +3.01% | 500 | 45億5700万 | -1.36% | 11.32 | 0.92 |
| 03/11 | 1,264 | 1,264 | 1,264 | 1,264 | 0% | 100 | 44億2400万 | -4.46% | 10.99 | 0.9 |
| 03/10 | 1,252 | 1,280 | 1,250 | 1,264 | +1.44% | 1,100 | 44億2400万 | -4.75% | 10.99 | 0.9 |
| 03/09 | 1,245 | 1,248 | 1,215 | 1,246 | -1.97% | 2,600 | 43億6100万 | -6.39% | 10.83 | 0.88 |
| 03/06 | 1,274 | 1,276 | 1,270 | 1,271 | -0.39% | 900 | 44億4850万 | -4.79% | 11.05 | 0.9 |
| 03/05 | 1,290 | 1,290 | 1,252 | 1,276 | +3.74% | 1,200 | 44億6600万 | -4.71% | 11.1 | 0.91 |
| 03/04 | 1,261 | 1,261 | 1,210 | 1,230 | -2.61% | 5,700 | 43億500万 | -8.41% | 10.7 | 0.87 |
| 03/03 | 1,292 | 1,304 | 1,263 | 1,263 | -2.55% | 4,300 | 44億2050万 | -6.38% | 10.98 | 0.9 |
| 03/02 | 1,302 | 1,307 | 1,290 | 1,296 | 0% | 2,900 | 45億3600万 | -4.21% | 11.27 | 0.92 |
| 02/27 | 1,300 | 1,330 | 1,296 | 1,296 | -0.31% | 3,300 | 45億3600万 | -4.35% | 11.27 | 0.92 |
| 02/26 | 1,300 | 1,332 | 1,295 | 1,300 | -0.31% | 4,500 | 45億5000万 | -4.13% | 11.3 | 0.92 |
| 02/25 | 1,305 | 1,305 | 1,285 | 1,304 | -0.31% | 2,800 | 45億6400万 | -3.91% | 11.34 | 0.93 |
| 02/24 | 1,322 | 1,322 | 1,299 | 1,308 | -1.65% | 3,200 | 45億7800万 | -3.68% | 11.37 | 0.93 |
| 02/20 | 1,322 | 1,340 | 1,322 | 1,330 | -0.15% | 700 | 46億5500万 | -2.13% | 11.57 | 0.94 |
| 02/19 | 1,336 | 1,358 | 1,332 | 1,332 | -0.3% | 1,100 | 46億6200万 | -1.99% | 11.58 | 0.95 |
| 02/18 | 1,336 | 1,336 | 1,336 | 1,336 | -1.62% | 600 | 46億7600万 | -1.62% | 11.62 | 0.95 |
| 02/17 | 1,332 | 1,362 | 1,332 | 1,358 | +1.34% | 1,000 | 47億5300万 | +0.07% | 11.81 | 0.96 |
| 02/16 | 1,357 | 1,357 | 1,332 | 1,340 | -2.47% | 3,200 | 46億9000万 | -1.11% | 11.65 | 0.95 |
| 02/13 | 1,404 | 1,404 | 1,348 | 1,374 | -2.9% | 2,500 | 48億900万 | +1.48% | 11.95 | 0.98 |
| 02/12 | 1,390 | 1,416 | 1,370 | 1,415 | +1.8% | 1,000 | 49億5250万 | +4.74% | 12.3 | 1 |
| 02/10 | 1,356 | 1,403 | 1,356 | 1,390 | +2.51% | 800 | 48億6500万 | +3.19% | 12.09 | 0.99 |
| 02/09 | 1,403 | 1,425 | 1,354 | 1,356 | -2.45% | 3,800 | 47億4600万 | +0.97% | 11.79 | 0.96 |
| 02/06 | 1,352 | 1,440 | 1,352 | 1,390 | +1.53% | 9,200 | 48億6500万 | +3.73% | 12.09 | 0.99 |
| 02/05 | 1,358 | 1,386 | 1,353 | 1,369 | -1.08% | 2,900 | 47億9150万 | +2.39% | 11.9 | 0.97 |
| 02/04 | 1,383 | 1,384 | 1,365 | 1,384 | 0% | 700 | 48億4400万 | +3.83% | 12.03 | 0.98 |
| 02/03 | 1,385 | 1,385 | 1,384 | 1,384 | +1.39% | 1,600 | 48億4400万 | +4.14% | 12.03 | 0.98 |
| 02/02 | 1,367 | 1,367 | 1,365 | 1,365 | -0.36% | 400 | 47億7750万 | +3.1% | 11.87 | 0.97 |
| 01/30 | 1,351 | 1,370 | 1,346 | 1,370 | +1.78% | 600 | 47億9500万 | +3.63% | 11.91 | 0.97 |
| 01/29 | 1,345 | 1,346 | 1,345 | 1,346 | -0.59% | 300 | 47億1100万 | +2.2% | 11.7 | 0.96 |
| 01/28 | 1,370 | 1,370 | 1,354 | 1,354 | -1.88% | 200 | 47億3900万 | +3.12% | 11.77 | 0.96 |
| 01/27 | 1,388 | 1,388 | 1,380 | 1,380 | -0.07% | 1,100 | 48億3000万 | +5.5% | 12 | 0.98 |
| 01/26 | 1,392 | 1,392 | 1,380 | 1,381 | +0.73% | 2,100 | 48億3350万 | +6.15% | 12.01 | 0.98 |
| 01/23 | 1,346 | 1,450 | 1,343 | 1,371 | +2.62% | 9,300 | 47億9850万 | +5.87% | 11.92 | 0.97 |
| 01/22 | 1,311 | 1,345 | 1,311 | 1,336 | +1.06% | 3,500 | 46億7600万 | +3.73% | 11.62 | 0.95 |
| 01/21 | 1,312 | 1,327 | 1,311 | 1,322 | -0.45% | 1,400 | 46億2700万 | +3.04% | 11.5 | 0.94 |
| 01/20 | 1,319 | 1,330 | 1,311 | 1,328 | -0.08% | 2,300 | 46億4800万 | +3.83% | 11.55 | 0.94 |
| 01/19 | 1,331 | 1,331 | 1,329 | 1,329 | -0.08% | 1,800 | 46億5150万 | +4.24% | 11.56 | 0.94 |
| 01/16 | 1,314 | 1,330 | 1,314 | 1,330 | +0.3% | 3,200 | 46億5500万 | +4.64% | 11.57 | 0.94 |
| 01/15 | 1,310 | 1,328 | 1,310 | 1,326 | +1.22% | 1,200 | 46億4100万 | +4.66% | 11.53 | 0.94 |
| 01/14 | 1,310 | 1,310 | 1,299 | 1,310 | 0% | 3,100 | 45億8500万 | +3.72% | 11.39 | 0.93 |
| 01/13 | 1,310 | 1,310 | 1,301 | 1,310 | 0% | 3,100 | 45億8500万 | +3.97% | 11.39 | 0.93 |
| 01/09 | 1,300 | 1,310 | 1,300 | 1,310 | 0% | 3,900 | 45億8500万 | +4.13% | 11.39 | 0.93 |
| 01/08 | 1,312 | 1,313 | 1,280 | 1,310 | -0.15% | 4,400 | 45億8500万 | +4.3% | 11.39 | 0.93 |
| 01/07 | 1,297 | 1,348 | 1,297 | 1,312 | +0.38% | 3,400 | 45億9200万 | +4.63% | 11.41 | 0.93 |
| 01/06 | 1,317 | 1,335 | 1,287 | 1,307 | +1.24% | 3,100 | 45億7450万 | +4.39% | 11.37 | 0.93 |
| 01/05 | 1,286 | 1,305 | 1,286 | 1,291 | +0.08% | 1,400 | 45億1850万 | +3.2% | 11.23 | 0.92 |
| 2025 | ||||||||||
| 12/30 | 1,296 | 1,303 | 1,290 | 1,290 | -1.15% | 1,200 | 45億1500万 | +3.2% | 11.22 | 0.93 |
| 12/29 | 1,290 | 1,334 | 1,287 | 1,305 | +1.95% | 5,800 | 45億6750万 | +4.48% | 11.35 | 0.94 |
| 12/26 | 1,276 | 1,280 | 1,272 | 1,280 | +0.31% | 1,400 | 44億8000万 | +2.65% | 11.13 | 0.92 |
| 12/25 | 1,287 | 1,287 | 1,276 | 1,276 | +0.31% | 800 | 44億6600万 | +2.41% | 11.1 | 0.92 |
| 12/24 | 1,285 | 1,285 | 1,272 | 1,272 | -1.55% | 1,200 | 44億5200万 | +2.25% | 11.06 | 0.92 |
| 12/23 | 1,254 | 1,292 | 1,254 | 1,292 | +2.22% | 4,900 | 45億2200万 | +3.94% | 11.23 | 0.93 |
| 12/22 | 1,248 | 1,270 | 1,243 | 1,264 | +1.94% | 17,900 | 44億2400万 | +1.85% | 10.99 | 0.91 |
| 12/19 | 1,227 | 1,240 | 1,226 | 1,240 | +1.22% | 1,300 | 43億4000万 | -0.08% | 10.78 | 0.9 |
| 12/18 | 1,223 | 1,236 | 1,223 | 1,225 | +0.49% | 1,700 | 42億8750万 | -1.37% | 10.65 | 0.88 |
| 12/17 | 1,216 | 1,221 | 1,211 | 1,219 | +0.25% | 4,500 | 42億6650万 | -1.93% | 10.6 | 0.88 |
| 12/16 | 1,211 | 1,216 | 1,206 | 1,216 | +0.41% | 3,500 | 42億5600万 | -2.33% | 10.57 | 0.88 |
| 12/15 | 1,212 | 1,220 | 1,211 | 1,211 | -0.08% | 2,300 | 42億3850万 | -2.96% | 10.53 | 0.87 |
| 12/12 | 1,218 | 1,224 | 1,212 | 1,212 | -0.33% | 2,100 | 42億4200万 | -3.19% | 10.54 | 0.88 |
| 12/11 | 1,221 | 1,225 | 1,216 | 1,216 | -0.57% | 2,400 | 42億5600万 | -3.03% | 10.57 | 0.88 |
| 12/10 | 1,228 | 1,228 | 1,218 | 1,223 | -0.33% | 2,500 | 42億8050万 | -2.63% | 10.63 | 0.88 |
| 12/09 | 1,221 | 1,227 | 1,215 | 1,227 | -0.08% | 3,800 | 42億9450万 | -2.46% | 10.67 | 0.89 |
| 12/08 | 1,234 | 1,234 | 1,221 | 1,228 | -0.41% | 900 | 42億9800万 | -2.46% | 10.68 | 0.89 |
| 12/05 | 1,232 | 1,233 | 1,230 | 1,233 | -0.24% | 500 | 43億1550万 | -2.14% | 10.72 | 0.89 |
| 12/04 | 1,250 | 1,250 | 1,232 | 1,236 | -1.98% | 3,500 | 43億2600万 | -1.9% | 10.75 | 0.89 |
| 12/03 | 1,239 | 1,261 | 1,239 | 1,261 | +0.48% | 500 | 44億1350万 | 0% | 10.97 | 0.91 |
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 | 620 6/20 | 380 3/18 | 119,500 5/29 | - | - | +10.65% 6/19 | -13.68% 3/18 |
| 2009年 3月期 | 450 5/16 5/15 | 220 10/8 | 20,500 10/6 | - | - | +7.81% 5/27 | -37.05% 10/8 |
| 2010年 3月期 | 375 8/26 8/25 | 256 4/8 | 8,500 5/19 | - | - | +17.11% 6/10 | -16.5% 11/18 |
| 2011年 3月期 | 312 5/14 4/27 他2件 | 188 3/15 | 13,000 3/15 | 12億2928万 | 7億4072万 | +10.76% 12/6 | -30.92% 3/15 |
| 2012年 3月期 | 398 3/16 | 235 8/9 | 28,500 3/16 | 15億6812万 | 9億2590万 | +23.09% 3/19 | -8.56% 8/9 |
| 2013年 3月期 | 357 3/19 | 261 11/13 | 17,300 3/26 | 14億658万 | 10億2834万 | +10.35% 3/19 | -7.69% 9/26 |
| 2014年 3月期 | 1,377 10/23 | 306 4/2 | 1,311,000 10/23 | 54億2538万 | 12億564万 | +123.74% 9/30 | -24.2% 2/4 |
| 2015年 3月期 | 707 2/25 | 470 5/21 | 466,400 2/25 | 27億8558万 | 18億5180万 | +18.91% 2/24 | -9.9% 5/21 |
| 2016年 3月期 | 880 6/24 | 439 2/12 | 738,900 6/24 | 34億6720万 | 17億2966万 | +20.37% 6/19 | -23.44% 8/25 |
| 2017年 3月期 | 720 7/5 | 485 4/8 | 712,000 2/21 | 28億3680万 | 19億1090万 | +21.4% 7/4 | -8.13% 11/15 |
| 2018年 3月期 | 910 9/5 | 560 5/18 4/14 | 839,100 9/5 | 35億8540万 | 22億640万 | +37.08% 9/4 | -18.75% 2/14 |
| 2019年 3月期 | 1,616 7/9 | 561 12/19 | 2,714,900 6/4 | 63億6704万 | 22億1034万 | +74.09% 6/4 | -35.85% 12/21 |
| 2020年 3月期 | 779 1/20 | 408 3/17 | 221,800 1/20 | 30億6926万 | 16億752万 | +17.62% 1/20 | -27.24% 3/13 |
| 2021年 3月期 | 716 6/29 | 436 4/6 | 69,400 6/29 | 28億2104万 | 17億1784万 | +20.19% 6/4 | -6.61% 10/30 |
| 2022年 3月期 | 745 6/29 | 565 3/8 1/27 | 60,700 9/24 | 26億750万 | 19億7750万 | +10.42% 6/28 | -8.16% 1/27 |
| 2023年 3月期 | 885 1/5 | 582 4/1 | 73,700 3/7 | 30億9750万 | 20億3700万 | +12.71% 1/4 | -5.63% 2/15 |
| 2024年 3月期 | 964 2/7 | 702 6/15 | 114,400 2/7 | 33億7400万 | 24億5700万 | +10.47% 7/3 | -9.1% 6/2 |
| 2025年 3月期 | 1,111 7/26 7/23 | 883 4/5 | 38,800 5/10 | 38億8850万 | 30億9050万 | +7.81% 6/3 | -14.95% 8/5 |
| 2026年 3月期 | 1,450 1/23 | 875 4/7 | 202,700 5/19 | 50億7500万 | 30億6250万 | +14.96% 5/19 | -8.4% 3/4 |
| 最新 | 1,370 2026/5/8 | 22,300 | 47億9500万 | +11.93% 1,224 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -25%（0.75倍）
- 2007/12/26 vs 2006/12/29
- -19%（0.81倍）
- 2008/12/29 vs 2007/12/26
- -39%（0.61倍）
- 2009/12/30 vs 2008/12/29
- 4%（1.04倍）
- 2010/12/30 vs 2009/12/30
- -17%（0.83倍）
- 2011/12/29 vs 2010/12/30
- 5%（1.05倍）
- 2012/12/28 vs 2011/12/29
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- 186%（2.86倍）
- 2014/12/30 vs 2013/12/30
- -36%（0.64倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 43%（1.43倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- 1%（1.01倍）
- 2020/12/30 vs 2019/12/30
- 1%（1.01倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- 28%（1.28倍）
- 2023/12/29 vs 2022/12/30
- -4%（0.96倍）
- 2024/12/30 vs 2023/12/29
- 28%（1.28倍）
- 2025/12/30 vs 2024/12/30
- 31%（1.31倍）
- 2026/05/08 vs 2025/12/30
- 6%（1.06倍）
- 過去安値
188円（2011/03/15） - 629%（7.29倍）
1,370円（5/8）
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。
