- 3766
- 2026/10/16
- 時価
- 54億円
- PER 予
- 12.92倍
- 2010年以降
- 赤字-506.76倍
（2010-2026年） - PBR
- 1.14倍
- 2010年以降
- 0.22-1.44倍
（2010-2026年） - 配当 予
- 3.82%
- ROE 予
- 8.85%
- ROA 予
- 6.35%
- 資料
- Link
- CSV,JSON
システムズ・デザイン（3766）の株価チャート
株価
10/16
- 前日 (10/15)
- 1,539
- 始値
- 1,540
- 高値
- 1,569
- 安値
- 1,500
- 終値 +1.95%
- 1,569
- 出来高 +972.73%
- 11,800
乖離率
- 株価（5日）
移動平均値 - +1.55%
1,545 - 株価（25日）
移動平均値 - +4.39%
1,503 - 出来高（5日）
移動平均値 - +100.68%
5,880
2026/05/15～2026/10/16
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 | ||||||||||
| 10/16 | 1,540 | 1,569 | 1,500 | 1,569 | +1.95% | 11,800 | - | +4.39% | - | - |
| 10/15 | 1,551 | 1,554 | 1,521 | 1,539 | -1.35% | 1,100 | - | +2.81% | - | - |
| 10/14 | 1,558 | 1,566 | 1,550 | 1,560 | +0.13% | 1,500 | - | +4.49% | - | - |
| 10/13 | 1,470 | 1,571 | 1,470 | 1,558 | +4.07% | 9,300 | - | +4.77% | - | - |
| 10/09 | 1,453 | 1,522 | 1,453 | 1,497 | +1.15% | 5,700 | - | +1.15% | - | - |
| 10/08 | 1,522 | 1,522 | 1,467 | 1,480 | -1.86% | 4,700 | - | +0.2% | - | - |
| 10/07 | 1,508 | 1,508 | 1,508 | 1,508 | -1.05% | 100 | - | +2.31% | - | - |
| 10/06 | 1,491 | 1,537 | 1,491 | 1,524 | +0.99% | 3,100 | - | +3.6% | - | - |
| 10/05 | 1,552 | 1,571 | 1,486 | 1,509 | -1.89% | 6,900 | - | +2.93% | - | - |
| 10/02 | 1,543 | 1,546 | 1,520 | 1,538 | +0.13% | 1,000 | - | +5.2% | - | - |
| 10/01 | 1,481 | 1,548 | 1,481 | 1,536 | +0.99% | 500 | - | +5.42% | - | - |
| 09/30 | 1,544 | 1,550 | 1,514 | 1,521 | -1.43% | 1,300 | - | +4.68% | - | - |
| 09/29 | 1,540 | 1,550 | 1,500 | 1,543 | +2.87% | 5,700 | - | +6.49% | - | - |
| 09/28 | 1,464 | 1,500 | 1,464 | 1,500 | -0.07% | 400 | - | +3.81% | - | - |
| 09/25 | 1,510 | 1,533 | 1,485 | 1,501 | +1.42% | 2,000 | - | +4.09% | - | - |
| 09/24 | 1,487 | 1,520 | 1,458 | 1,480 | -2.95% | 1,000 | - | +2.85% | - | - |
| 09/18 | 1,540 | 1,550 | 1,450 | 1,525 | -0.97% | 3,900 | - | +6.12% | - | - |
| 09/17 | 1,568 | 1,568 | 1,535 | 1,540 | -1.41% | 3,900 | - | +7.47% | - | - |
| 09/16 | 1,433 | 1,571 | 1,433 | 1,562 | +10% | 23,700 | - | +9.38% | - | - |
| 09/15 | 1,420 | 1,420 | 1,420 | 1,420 | -1.05% | 400 | - | -0.21% | - | - |
| 09/14 | 1,420 | 1,445 | 1,405 | 1,435 | +1.06% | 6,800 | - | +0.84% | - | - |
| 09/10 | 1,420 | 1,420 | 1,420 | 1,420 | -0.42% | 100 | - | -0.21% | - | - |
| 09/09 | 1,421 | 1,445 | 1,421 | 1,426 | -1.18% | 2,400 | - | +0.28% | - | - |
| 09/08 | 1,440 | 1,443 | 1,440 | 1,443 | +0.28% | 2,200 | - | +1.62% | - | - |
| 09/07 | 1,438 | 1,439 | 1,438 | 1,439 | +0.7% | 1,100 | - | +1.41% | - | - |
| 09/04 | 1,429 | 1,429 | 1,429 | 1,429 | -0.07% | 100 | - | +0.78% | - | - |
| 09/03 | 1,405 | 1,430 | 1,405 | 1,430 | +2.22% | 4,800 | - | +0.85% | - | - |
| 09/02 | 1,401 | 1,401 | 1,380 | 1,399 | -0.57% | 400 | - | -1.34% | - | - |
| 09/01 | 1,404 | 1,407 | 1,404 | 1,407 | -0.57% | 400 | - | -0.85% | - | - |
| 08/31 | 1,414 | 1,415 | 1,410 | 1,415 | +0.35% | 700 | - | -0.28% | - | - |
| 08/28 | 1,420 | 1,420 | 1,410 | 1,410 | -0.35% | 700 | - | -0.56% | - | - |
| 08/26 | 1,415 | 1,415 | 1,415 | 1,415 | +1% | 200 | - | -0.14% | - | - |
| 08/25 | 1,430 | 1,430 | 1,401 | 1,401 | -1.34% | 800 | - | -1.06% | - | - |
| 08/24 | 1,419 | 1,420 | 1,411 | 1,420 | 0% | 700 | - | +0.28% | - | - |
| 08/21 | 1,423 | 1,423 | 1,400 | 1,420 | -0.21% | 2,000 | - | +0.35% | - | - |
| 08/20 | 1,420 | 1,428 | 1,420 | 1,423 | +0.21% | 2,100 | - | +0.64% | - | - |
| 08/19 | 1,434 | 1,434 | 1,420 | 1,420 | -1.05% | 1,200 | - | +0.5% | - | - |
| 08/18 | 1,435 | 1,435 | 1,435 | 1,435 | 0% | 500 | - | +1.56% | - | - |
| 08/17 | 1,435 | 1,435 | 1,435 | 1,435 | 0% | 1,100 | - | +1.7% | - | - |
| 08/14 | 1,424 | 1,435 | 1,400 | 1,435 | +0.77% | 3,400 | - | +1.77% | - | - |
| 08/13 | 1,429 | 1,429 | 1,398 | 1,424 | -0.07% | 2,800 | - | +1.14% | - | - |
| 08/12 | 1,424 | 1,425 | 1,424 | 1,425 | +0.07% | 1,500 | - | +1.35% | - | - |
| 08/10 | 1,415 | 1,424 | 1,404 | 1,424 | -0.14% | 500 | - | +1.57% | - | - |
| 08/07 | 1,426 | 1,435 | 1,405 | 1,426 | 0% | 4,300 | - | +1.93% | - | - |
| 08/06 | 1,427 | 1,427 | 1,426 | 1,426 | -0.14% | 700 | - | +2.22% | - | - |
| 08/05 | 1,433 | 1,435 | 1,402 | 1,428 | +1.78% | 800 | - | +2.73% | - | - |
| 08/04 | 1,369 | 1,403 | 1,369 | 1,403 | +2.48% | 1,500 | - | +1.3% | - | - |
| 08/03 | 1,450 | 1,450 | 1,355 | 1,369 | -2.84% | 5,100 | - | -0.87% | - | - |
| 07/31 | 1,426 | 1,426 | 1,408 | 1,409 | -0.77% | 500 | - | +2.25% | - | - |
| 07/30 | 1,427 | 1,427 | 1,420 | 1,420 | -0.35% | 400 | - | +3.5% | - | - |
| 07/29 | 1,425 | 1,425 | 1,425 | 1,425 | -0.21% | 100 | - | +4.24% | - | - |
| 07/28 | 1,423 | 1,428 | 1,423 | 1,428 | 0% | 400 | - | +4.92% | - | - |
| 07/27 | 1,423 | 1,443 | 1,423 | 1,428 | +1.64% | 3,600 | - | +5.31% | - | - |
| 07/24 | 1,403 | 1,405 | 1,390 | 1,405 | +1.08% | 4,200 | - | +4% | - | - |
| 07/23 | 1,398 | 1,398 | 1,390 | 1,390 | -0.71% | 300 | - | +3.27% | - | - |
| 07/22 | 1,400 | 1,400 | 1,390 | 1,400 | +1.08% | 400 | - | +4.32% | - | - |
| 07/21 | 1,385 | 1,401 | 1,382 | 1,385 | 0% | 500 | - | +3.51% | - | - |
| 07/16 | 1,387 | 1,404 | 1,385 | 1,385 | -1.35% | 1,200 | - | +3.75% | - | - |
| 07/15 | 1,380 | 1,404 | 1,380 | 1,404 | -0.43% | 400 | - | +5.48% | - | - |
| 07/14 | 1,390 | 1,410 | 1,382 | 1,410 | +1.44% | 800 | - | +6.42% | - | - |
| 07/13 | 1,419 | 1,419 | 1,390 | 1,390 | -2.04% | 500 | - | +5.3% | - | - |
| 07/10 | 1,390 | 1,439 | 1,390 | 1,419 | +1.79% | 5,200 | - | +7.83% | - | - |
| 07/09 | 1,394 | 1,394 | 1,364 | 1,394 | -0.07% | 500 | - | +6.57% | - | - |
| 07/08 | 1,380 | 1,400 | 1,380 | 1,395 | +1.09% | 1,500 | - | +7.06% | - | - |
| 07/07 | 1,370 | 1,380 | 1,370 | 1,380 | +0.73% | 2,500 | - | +6.48% | - | - |
| 07/06 | 1,360 | 1,370 | 1,350 | 1,370 | +1.71% | 2,600 | - | +6.04% | - | - |
| 07/03 | 1,341 | 1,349 | 1,321 | 1,347 | +0.15% | 1,100 | - | +4.5% | - | - |
| 07/02 | 1,313 | 1,350 | 1,308 | 1,345 | +2.36% | 3,400 | - | +4.59% | - | - |
| 07/01 | 1,310 | 1,372 | 1,309 | 1,314 | +0.38% | 5,100 | - | +2.26% | - | - |
| 06/30 | 1,309 | 1,309 | 1,305 | 1,309 | -0.08% | 400 | - | +1.95% | - | - |
| 06/29 | 1,291 | 1,310 | 1,290 | 1,310 | +1.16% | 1,500 | - | +2.1% | - | - |
| 06/26 | 1,264 | 1,295 | 1,260 | 1,295 | +0.7% | 1,000 | - | +1.01% | - | - |
| 06/25 | 1,295 | 1,295 | 1,285 | 1,286 | +1.66% | 1,400 | - | +0.39% | - | - |
| 06/24 | 1,290 | 1,304 | 1,263 | 1,265 | -2.17% | 5,200 | - | -1.17% | - | - |
| 06/23 | 1,290 | 1,293 | 1,275 | 1,293 | +1.33% | 1,700 | - | +0.86% | - | - |
| 06/22 | 1,310 | 1,310 | 1,276 | 1,276 | -2.74% | 800 | - | -0.47% | - | - |
| 06/19 | 1,282 | 1,330 | 1,282 | 1,312 | +1.47% | 6,200 | - | +2.26% | - | - |
| 06/18 | 1,280 | 1,297 | 1,262 | 1,293 | +0.23% | 1,000 | - | +0.78% | - | - |
| 06/17 | 1,290 | 1,290 | 1,290 | 1,290 | 0% | 100 | - | +0.39% | - | - |
| 06/15 | 1,298 | 1,298 | 1,290 | 1,290 | -0.62% | 200 | - | +0.23% | - | - |
| 06/12 | 1,298 | 1,298 | 1,298 | 1,298 | 0% | 1,000 | - | +0.62% | - | - |
| 06/11 | 1,295 | 1,298 | 1,295 | 1,298 | +1.25% | 2,400 | - | +0.78% | - | - |
| 06/10 | 1,252 | 1,282 | 1,252 | 1,282 | +1.58% | 500 | - | -0.31% | - | - |
| 06/09 | 1,294 | 1,298 | 1,262 | 1,262 | -1.48% | 600 | - | -1.79% | - | - |
| 06/08 | 1,281 | 1,281 | 1,281 | 1,281 | -0.93% | 300 | - | -0.23% | - | - |
| 06/05 | 1,292 | 1,300 | 1,286 | 1,293 | +4.95% | 16,300 | - | +0.94% | - | - |
| 06/04 | 1,250 | 1,250 | 1,232 | 1,232 | -1.83% | 1,200 | - | -3.6% | - | - |
| 06/03 | 1,240 | 1,275 | 1,240 | 1,255 | +1.54% | 1,800 | - | -1.8% | - | - |
| 06/02 | 1,251 | 1,251 | 1,235 | 1,236 | -2.75% | 1,300 | - | -3.13% | - | - |
| 06/01 | 1,284 | 1,300 | 1,271 | 1,271 | -2% | 500 | - | -0.31% | - | - |
| 05/29 | 1,288 | 1,297 | 1,260 | 1,297 | +1.89% | 1,000 | - | +1.89% | - | - |
| 05/28 | 1,272 | 1,273 | 1,257 | 1,273 | -2.23% | 800 | - | +0.32% | - | - |
| 05/26 | 1,282 | 1,302 | 1,272 | 1,302 | +0.7% | 700 | - | +2.76% | - | - |
| 05/25 | 1,301 | 1,302 | 1,239 | 1,293 | -0.77% | 4,200 | - | +2.38% | - | - |
| 05/22 | 1,274 | 1,330 | 1,274 | 1,303 | +2.28% | 4,200 | - | +3.41% | - | - |
| 05/21 | 1,264 | 1,274 | 1,264 | 1,274 | +0.47% | 1,500 | - | +1.35% | - | - |
| 05/20 | 1,272 | 1,272 | 1,208 | 1,268 | -0.08% | 4,700 | - | +1.04% | - | - |
| 05/19 | 1,299 | 1,299 | 1,266 | 1,269 | -2.16% | 800 | - | +1.28% | - | - |
| 05/18 | 1,268 | 1,297 | 1,268 | 1,297 | -0.08% | 600 | - | +3.76% | - | - |
| 05/15 | 1,318 | 1,318 | 1,276 | 1,298 | -1.29% | 1,000 | - | +4.26% | - | - |
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 | 1,569 2026/10/16 | 11,800 | 54億9150万 | +4.39% 1,503 | |||
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）
- 2026/10/16 vs 2025/12/30
- 22%（1.22倍）
- 過去安値
188円（2011/03/15） - 735%（8.35倍）
1,569円（10/16）
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。
