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
10/02	1,870	1,882	1,855	1,857	-1.07%	44,100	-	-2.52%	-	-
10/01	1,860	1,890	1,856	1,877	+0.37%	43,000	-	-1.62%	-	-
09/30	1,885	1,890	1,851	1,870	-0.85%	54,500	-	-2.25%	-	-
09/29	1,925	1,927	1,881	1,886	-1.82%	155,800	-	-1.57%	-	-
09/28	1,950	1,952	1,921	1,921	-1.39%	204,500	-	+0.1%	-	-
09/25	1,925	1,948	1,925	1,948	+1.35%	149,100	-	+1.56%	-	-
09/24	1,936	1,942	1,914	1,922	-0.67%	158,700	-	+0.26%	-	-
09/18	1,926	1,946	1,919	1,935	+0.31%	90,400	-	+0.94%	-	-
09/17	1,912	1,937	1,910	1,929	+0.47%	124,500	-	+0.68%	-	-
09/16	1,898	1,924	1,898	1,920	+1.48%	54,900	-	+0.37%	-	-
09/15	1,946	1,946	1,892	1,892	-2.37%	80,300	-	-0.94%	-	-
09/14	1,872	1,943	1,871	1,938	+3.58%	95,500	-	+1.57%	-	-
09/11	1,818	1,877	1,818	1,871	+1.96%	170,000	-	-1.63%	-	-
09/10	1,836	1,857	1,820	1,835	-0.33%	127,800	-	-3.37%	-	-
09/09	1,843	1,851	1,814	1,841	-0.59%	91,100	-	-2.95%	-	-
09/08	1,873	1,884	1,847	1,852	-1.23%	89,000	-	-2.17%	-	-
09/07	1,903	1,903	1,872	1,875	-1.88%	92,400	-	-0.85%	-	-
09/04	1,896	1,914	1,892	1,911	+1.22%	66,900	-	+1.16%	-	-
09/03	1,905	1,945	1,878	1,888	-0.63%	70,100	-	0%	-	-
09/02	1,930	1,946	1,890	1,900	-2.61%	86,400	-	+0.69%	-	-
09/01	1,953	1,979	1,934	1,951	-0.71%	127,500	-	+3.5%	-	-
08/31	1,965	1,977	1,945	1,965	+0.26%	88,600	-	+4.47%	-	-
08/28	1,938	1,964	1,922	1,960	+0.46%	106,000	-	+4.59%	-	-
08/27	1,935	1,958	1,922	1,951	+1.14%	67,300	-	+4.5%	-	-
08/26	1,957	1,983	1,929	1,929	-0.82%	67,400	-	+3.6%	-	-
08/25	1,980	1,990	1,937	1,945	-1.72%	62,200	-	+4.68%	-	-
08/24	1,985	2,000	1,963	1,979	+0.82%	63,200	-	+6.86%	-	-
08/21	1,958	1,977	1,954	1,963	+0.26%	84,500	-	+6.34%	-	-
08/20	1,912	1,958	1,910	1,958	+3.49%	39,700	-	+6.3%	-	-
08/19	1,930	1,932	1,874	1,892	-1.51%	37,800	-	+2.94%	-	-
08/18	1,900	1,931	1,888	1,921	+0.31%	46,500	-	+4.69%	-	-
08/17	1,903	1,943	1,901	1,915	-0.73%	93,300	-	+4.53%	-	-
08/14	1,866	1,929	1,849	1,929	+4.84%	113,400	-	+5.47%	-	-
08/13	1,840	1,845	1,810	1,840	-0.33%	61,200	-	+0.82%	-	-
08/12	1,850	1,857	1,832	1,846	+0.6%	75,800	-	+1.15%	-	-
08/10	1,813	1,849	1,810	1,835	+1.77%	51,000	-	+0.6%	-	-
08/07	1,783	1,813	1,782	1,803	+0.9%	49,000	-	-1.1%	-	-
08/06	1,788	1,798	1,770	1,787	+0.51%	35,900	-	-1.92%	-	-
08/05	1,800	1,800	1,770	1,778	+1.02%	31,400	-	-2.36%	-	-
08/04	1,808	1,809	1,760	1,760	-1.84%	69,200	-	-3.24%	-	-
08/03	1,849	1,849	1,793	1,793	-2.4%	36,700	-	-1.43%	-	-
07/31	1,873	1,875	1,836	1,837	-1.92%	61,600	-	+1.16%	-	-
07/30	1,872	1,900	1,853	1,873	+0.11%	65,600	-	+3.37%	-	-
07/29	1,807	1,879	1,793	1,871	+1.3%	164,000	-	+3.6%	-	-
07/28	1,845	1,853	1,802	1,847	+0.33%	87,700	-	+2.61%	-	-
07/27	1,822	1,844	1,822	1,841	+2.33%	39,100	-	+2.45%	-	-
07/24	1,786	1,799	1,775	1,799	+0.73%	18,400	-	+0.28%	-	-
07/23	1,825	1,825	1,781	1,786	-1.76%	22,600	-	-0.45%	-	-
07/22	1,824	1,826	1,800	1,818	-0.33%	17,100	-	+1.34%	-	-
07/21	1,814	1,836	1,814	1,824	+1.11%	15,900	-	+1.84%	-	-
07/17	1,821	1,835	1,785	1,804	-0.93%	22,700	-	+0.95%	-	-
07/16	1,858	1,865	1,818	1,821	-2.25%	28,100	-	+2.07%	-	-
07/15	1,850	1,863	1,848	1,863	+0.32%	19,800	-	+4.66%	-	-
07/14	1,833	1,860	1,833	1,857	+1.31%	28,400	-	+4.62%	-	-
07/13	1,855	1,865	1,833	1,833	-0.6%	34,400	-	+3.5%	-	-
07/10	1,836	1,849	1,831	1,844	+0.44%	20,700	-	+4.36%	-	-
07/09	1,836	1,848	1,827	1,836	-0.11%	18,800	-	+4.08%	-	-
07/08	1,840	1,852	1,826	1,838	+0.55%	33,900	-	+4.43%	-	-
07/07	1,839	1,844	1,819	1,828	+0.27%	30,300	-	+4.04%	-	-
07/06	1,828	1,838	1,808	1,823	+0.61%	48,600	-	+3.93%	-	-
07/03	1,815	1,840	1,810	1,812	+1.4%	65,000	-	+3.42%	-	-
07/02	1,754	1,797	1,754	1,787	+2.11%	29,100	-	+2.11%	-	-
07/01	1,744	1,758	1,740	1,750	+0.75%	19,600	-	+0.11%	-	-
06/30	1,759	1,759	1,725	1,737	-1.25%	39,600	-	-0.57%	-	-
06/29	1,730	1,768	1,730	1,759	+2.03%	35,000	-	+0.69%	-	-
06/26	1,732	1,733	1,719	1,724	-0.46%	59,800	-	-1.26%	-	-
06/25	1,733	1,737	1,725	1,732	+0.81%	19,900	-	-0.86%	-	-
06/24	1,721	1,743	1,718	1,718	-0.06%	25,400	-	-1.77%	-	-
06/23	1,760	1,760	1,719	1,719	-3.15%	41,200	-	-1.77%	-	-
06/22	1,779	1,806	1,765	1,775	+0.91%	28,600	-	+1.2%	-	-
06/19	1,789	1,795	1,759	1,759	-2.22%	44,800	-	+0.4%	-	-
06/18	1,808	1,812	1,775	1,799	+0.67%	33,500	-	+2.74%	-	-
06/17	1,765	1,810	1,763	1,787	+2%	56,000	-	+2.23%	-	-
06/16	1,729	1,755	1,714	1,752	+1.39%	45,000	-	+0.34%	-	-
06/15	1,740	1,748	1,719	1,728	+0.17%	28,300	-	-0.97%	-	-
06/12	1,729	1,735	1,712	1,725	+0.06%	39,900	-	-1.09%	-	-
06/11	1,736	1,748	1,703	1,724	-0.46%	55,800	-	-1.03%	-	-
06/10	1,757	1,780	1,732	1,732	-1.42%	30,800	-	-0.35%	-	-
06/09	1,750	1,763	1,732	1,757	+1.56%	32,900	-	+1.27%	-	-
06/08	1,761	1,770	1,720	1,730	-2.2%	34,700	-	0%	-	-
06/05	1,751	1,783	1,745	1,769	+1.26%	23,700	-	+2.31%	-	-
06/04	1,737	1,750	1,722	1,747	-0.34%	29,600	-	+1.33%	-	-
06/03	1,755	1,759	1,723	1,753	-0.4%	39,600	-	+1.86%	-	-
06/02	1,765	1,769	1,743	1,760	0%	28,800	-	+2.44%	-	-
06/01	1,755	1,776	1,740	1,760	+0.17%	35,700	-	+2.56%	-	-
05/29	1,742	1,791	1,742	1,757	+0.92%	26,100	-	+2.45%	-	-
05/28	1,729	1,745	1,713	1,741	+0.69%	30,400	-	+1.63%	-	-
05/27	1,745	1,750	1,726	1,729	-0.58%	25,800	-	+0.93%	-	-
05/26	1,734	1,752	1,723	1,739	+0.29%	25,900	-	+1.52%	-	-
05/25	1,765	1,770	1,724	1,734	-1.31%	23,200	-	+1.17%	-	-
05/22	1,763	1,764	1,743	1,757	-0.34%	20,100	-	+2.51%	-	-
05/21	1,791	1,791	1,763	1,763	+0.28%	18,000	-	+2.98%	-	-
05/20	1,818	1,826	1,730	1,758	-3.19%	70,400	-	+2.75%	-	-
05/19	1,758	1,827	1,750	1,816	+4.61%	80,100	-	+6.14%	-	-
05/18	1,740	1,754	1,730	1,736	+0.12%	32,800	-	+1.58%	-	-
05/15	1,717	1,742	1,709	1,734	+1.11%	33,100	-	+1.4%	-	-
05/14	1,725	1,725	1,700	1,715	-0.75%	31,900	-	+0.23%	-	-
05/13	1,736	1,743	1,710	1,728	-0.52%	34,600	-	+0.93%	-	-
05/12	1,738	1,771	1,729	1,737	+2.18%	90,600	-	+1.52%	-	-
05/11	1,680	1,703	1,671	1,700	+2.29%	80,000	-	-0.64%	-	-

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
2010年 3月期	133 1,065 7/2	74 590 4/27	251,200 31,400 1/28	-	-	16億7200万 3/31
2011年 3月期	119 953 3/9	94 749 3/15	75,200 9,400 5/24	19億9177万	15億6541万	17億8904万 3/30
2012年 3月期	150 1,200 3/22	96 770 4/8	62,400 7,800 6/13	25億800万	16億930万	21億9032万 3/30
2013年 3月期	172 1,375 3/25	112 897 6/4	144,800 18,100 1/17	28億7375万	18億7473万	25億9160万 3/29
2014年 3月期	288 2,300 1/20	142 1,134 4/2	439,200 54,900 5/13	48億700万	23億7006万	35億6082万 3/31
2015年 3月期	284 2,268 3/23	194 1,550 5/19	238,400 29,800 6/19	47億4012万	32億3950万	43億4649万 3/31
2016年 3月期	362 2,899 6/24	221 1,765 8/25	417,600 52,200 3/9	60億5891万	36億8885万	54億6645万 3/31
2017年 3月期	648 2,590 1/12	287 1,148 4/6	704,000 176,000 1/30	108億2620万	47億9864万	86億5940万 3/31
2018年 3月期	655 2,621 10/12	455 1,821 4/17	1,925,600 481,400 10/12	109億5578万	76億1178万	92億1089万 3/30
2019年 3月期	1,350 5,400 10/10	550 2,201 4/3	411,200 102,800 10/10	225億7200万	92億18万	122億5314万 3/29
2020年 3月期	1,080 4,320 7/29	587 1,173 3/19	823,800 411,900 11/25	180億5760万	98億628万	116億100万 3/31
2021年 3月期	1,108 2,216 6/23	629 1,257 4/3	331,000 165,500 5/1	185億2576万	105億852万	173億8478万 3/31
2022年 3月期	1,139 2,277 5/24	813 1,627 1/28 1,626 1/27	227,800 113,900 9/10	190億3572万	136億172万	156億6302万 3/31
2023年 3月期	1,203 2,406 2/1	884 1,767 5/13	283,000 141,500 9/28	201億1416万	147億7212万	175億1835万 3/31
2024年 3月期	1,835 3,670 11/27	1,044 2,088 4/6	301,200 150,600 2/1	306億8120万	174億5568万	272億4671万 3/29
2025年 3月期	1,728 3/27	1,200 8/5	633,700 1/20	288億9216万	200億6400万	258億5911万 3/31
2026年 3月期	2,280 10/28	1,342 4/7	895,700 9/25	381億2160万	224億3824万	278億6272万 3/31
最新	1,857 2026/10/2		44,100	310億4904万

システムリサーチ（3771）の時価総額の推移

2026/05/11～2026/10/02

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート