システムリサーチ（3771）の株価チャート
株価
5/29
- 前日 (5/28)
- 1,741
- 始値
- 1,742
- 高値
- 1,791
- 安値
- 1,742
- 終値 +0.92%
- 1,757
- 出来高 -14.14%
- 26,100
乖離率
- 株価（5日）
移動平均値 - +0.98%
1,740 - 株価（25日）
移動平均値 - +2.45%
1,715 - 出来高（5日）
移動平均値 - -0.68%
26,280
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 1,742 | 1,791 | 1,742 | 1,757 | +0.92% | 26,100 | 293億7704万 | +2.45% | 10.27 | 2.16 |
| 05/28 | 1,729 | 1,745 | 1,713 | 1,741 | +0.69% | 30,400 | 291億952万 | +1.63% | 10.18 | 2.14 |
| 05/27 | 1,745 | 1,750 | 1,726 | 1,729 | -0.58% | 25,800 | 289億888万 | +0.93% | 10.11 | 2.13 |
| 05/26 | 1,734 | 1,752 | 1,723 | 1,739 | +0.29% | 25,900 | 290億7608万 | +1.52% | 10.17 | 2.14 |
| 05/25 | 1,765 | 1,770 | 1,724 | 1,734 | -1.31% | 23,200 | 289億9248万 | +1.17% | 10.14 | 2.14 |
| 05/22 | 1,763 | 1,764 | 1,743 | 1,757 | -0.34% | 20,100 | 293億7704万 | +2.51% | 10.27 | 2.16 |
| 05/21 | 1,791 | 1,791 | 1,763 | 1,763 | +0.28% | 18,000 | 294億7736万 | +2.98% | 10.31 | 2.17 |
| 05/20 | 1,818 | 1,826 | 1,730 | 1,758 | -3.19% | 70,400 | 293億9376万 | +2.75% | 10.28 | 2.17 |
| 05/19 | 1,758 | 1,827 | 1,750 | 1,816 | +4.61% | 80,100 | 303億6352万 | +6.14% | 10.62 | 2.24 |
| 05/18 | 1,740 | 1,754 | 1,730 | 1,736 | +0.12% | 32,800 | 290億2592万 | +1.58% | 10.15 | 2.14 |
| 05/15 | 1,717 | 1,742 | 1,709 | 1,734 | +1.11% | 33,100 | 289億9248万 | +1.4% | 10.14 | 2.14 |
| 05/14 | 1,725 | 1,725 | 1,700 | 1,715 | -0.75% | 31,900 | 286億7480万 | +0.23% | 10.03 | 2.11 |
| 05/13 | 1,736 | 1,743 | 1,710 | 1,728 | -0.52% | 34,600 | 288億9216万 | +0.93% | 10.11 | 2.13 |
| 05/12 | 1,738 | 1,771 | 1,729 | 1,737 | +2.18% | 90,600 | 290億4264万 | +1.52% | 10.16 | 2.14 |
| 05/11 | 1,680 | 1,703 | 1,671 | 1,700 | +2.29% | 80,000 | 284億2400万 | -0.64% | 9.94 | 2.09 |
| 05/08 | 1,660 | 1,676 | 1,654 | 1,662 | +1.09% | 35,500 | 277億8864万 | -2.81% | 9.72 | 2.05 |
| 05/07 | 1,660 | 1,660 | 1,644 | 1,644 | +0.43% | 20,700 | 274億8768万 | -3.86% | 9.61 | 2.03 |
| 05/01 | 1,655 | 1,657 | 1,633 | 1,637 | -1.09% | 30,100 | 273億7064万 | -4.49% | 9.57 | 2.02 |
| 04/30 | 1,674 | 1,674 | 1,642 | 1,655 | -2.13% | 45,300 | 276億7160万 | -3.61% | 9.68 | 2.04 |
| 04/28 | 1,664 | 1,691 | 1,664 | 1,691 | +2.05% | 29,900 | 282億7352万 | -1.69% | 9.89 | 2.08 |
| 04/27 | 1,663 | 1,669 | 1,651 | 1,657 | -0.36% | 48,200 | 277億504万 | -3.72% | 9.69 | 2.04 |
| 04/24 | 1,669 | 1,677 | 1,660 | 1,663 | -0.48% | 30,700 | 278億536万 | -3.43% | 9.73 | 2.05 |
| 04/23 | 1,700 | 1,705 | 1,667 | 1,671 | -2.05% | 55,300 | 279億3912万 | -3.07% | 9.77 | 2.06 |
| 04/22 | 1,733 | 1,740 | 1,704 | 1,706 | -1.56% | 43,000 | 285億2432万 | -1.27% | 9.98 | 2.1 |
| 04/21 | 1,728 | 1,745 | 1,727 | 1,733 | +0.41% | 23,300 | 289億7576万 | +0.17% | 10.13 | 2.13 |
| 04/20 | 1,745 | 1,750 | 1,718 | 1,726 | -0.75% | 38,300 | 288億5872万 | -0.23% | 10.09 | 2.13 |
| 04/17 | 1,745 | 1,757 | 1,739 | 1,739 | +0.23% | 25,800 | 290億7608万 | +0.46% | 10.17 | 2.14 |
| 04/16 | 1,765 | 1,784 | 1,735 | 1,735 | -0.8% | 28,500 | 290億920万 | +0.23% | 10.15 | 2.14 |
| 04/15 | 1,755 | 1,770 | 1,739 | 1,749 | +1.1% | 36,300 | 292億4328万 | +0.92% | 10.23 | 2.15 |
| 04/14 | 1,733 | 1,740 | 1,720 | 1,730 | +1.47% | 28,500 | 289億2560万 | -0.23% | 10.12 | 2.13 |
| 04/13 | 1,737 | 1,740 | 1,703 | 1,705 | -2.01% | 49,100 | 285億760万 | -1.73% | 9.97 | 2.1 |
| 04/10 | 1,757 | 1,762 | 1,730 | 1,740 | -0.8% | 31,800 | 290億9280万 | +0.06% | 10.18 | 2.14 |
| 04/09 | 1,798 | 1,798 | 1,750 | 1,754 | -1.9% | 23,000 | 293億2688万 | +0.75% | 10.26 | 2.16 |
| 04/08 | 1,784 | 1,792 | 1,764 | 1,788 | +1.48% | 41,300 | 298億9536万 | +2.76% | 10.46 | 2.2 |
| 04/07 | 1,751 | 1,773 | 1,750 | 1,762 | +0.97% | 31,100 | 294億6064万 | +1.26% | 10.3 | 2.17 |
| 04/06 | 1,731 | 1,751 | 1,731 | 1,745 | +0.81% | 29,500 | 291億7640万 | +0.11% | 10.2 | 2.15 |
| 04/03 | 1,721 | 1,736 | 1,721 | 1,731 | +0.58% | 27,500 | 289億4232万 | -0.97% | 10.12 | 2.13 |
| 04/02 | 1,719 | 1,738 | 1,701 | 1,721 | -0.52% | 53,700 | 287億7512万 | -1.77% | 10.06 | 2.12 |
| 04/01 | 1,717 | 1,732 | 1,703 | 1,730 | +2.98% | 47,000 | 289億2560万 | -1.37% | 10.12 | 2.13 |
| 03/31 | 1,653 | 1,702 | 1,650 | 1,680 | +1.33% | 95,000 | 280億8960万 | -4.33% | 10.67 | 2.07 |
| 03/30 | 1,628 | 1,658 | 1,613 | 1,658 | -4.6% | 111,400 | 277億2176万 | -5.85% | 10.53 | 2.04 |
| 03/27 | 1,717 | 1,746 | 1,714 | 1,738 | +1.4% | 98,000 | 290億5936万 | -1.64% | 11.04 | 2.14 |
| 03/26 | 1,732 | 1,735 | 1,698 | 1,714 | -1.04% | 46,400 | 286億5808万 | -3.22% | 10.89 | 2.11 |
| 03/25 | 1,720 | 1,745 | 1,720 | 1,732 | +0.87% | 50,300 | 289億5904万 | -2.42% | 11 | 2.13 |
| 03/24 | 1,716 | 1,717 | 1,701 | 1,717 | +2.45% | 29,800 | 287億824万 | -3.43% | 10.91 | 2.12 |
| 03/23 | 1,700 | 1,705 | 1,669 | 1,676 | -2.78% | 82,100 | 280億2272万 | -5.95% | 10.65 | 2.06 |
| 03/19 | 1,756 | 1,760 | 1,724 | 1,724 | -2.76% | 53,600 | 288億2528万 | -3.79% | 10.95 | 2.12 |
| 03/18 | 1,754 | 1,774 | 1,745 | 1,773 | +1.72% | 30,800 | 296億4456万 | -1.5% | 11.26 | 2.18 |
| 03/17 | 1,759 | 1,760 | 1,741 | 1,743 | 0% | 30,500 | 291億4296万 | -3.49% | 11.07 | 2.15 |
| 03/16 | 1,745 | 1,759 | 1,743 | 1,743 | -0.11% | 29,600 | 291億4296万 | -3.75% | 11.07 | 2.15 |
| 03/13 | 1,734 | 1,756 | 1,731 | 1,745 | -0.34% | 57,400 | 291億7640万 | -3.96% | 11.08 | 2.15 |
| 03/12 | 1,765 | 1,771 | 1,740 | 1,751 | -1.63% | 74,700 | 292億7672万 | -3.95% | 11.12 | 2.16 |
| 03/11 | 1,800 | 1,803 | 1,779 | 1,780 | +0.28% | 36,300 | 297億6160万 | -2.73% | 11.31 | 2.19 |
| 03/10 | 1,796 | 1,796 | 1,760 | 1,775 | +0.97% | 42,200 | 296億7800万 | -3.32% | 11.27 | 2.19 |
| 03/09 | 1,728 | 1,758 | 1,718 | 1,758 | -1.95% | 92,500 | 293億9376万 | -4.61% | 11.17 | 2.17 |
| 03/06 | 1,794 | 1,807 | 1,787 | 1,793 | +0.34% | 59,000 | 299億7896万 | -3.13% | 11.39 | 2.21 |
| 03/05 | 1,788 | 1,808 | 1,783 | 1,787 | +2.47% | 46,600 | 298億7864万 | -3.77% | 11.35 | 2.2 |
| 03/04 | 1,780 | 1,785 | 1,716 | 1,744 | -2.57% | 99,600 | 291億5968万 | -6.49% | 11.08 | 2.15 |
| 03/03 | 1,829 | 1,829 | 1,789 | 1,790 | -1.7% | 60,400 | 299億2880万 | -4.48% | 11.37 | 2.21 |
| 03/02 | 1,857 | 1,859 | 1,820 | 1,821 | -2.98% | 82,200 | 304億4712万 | -3.29% | 11.57 | 2.24 |
| 02/27 | 1,838 | 1,879 | 1,830 | 1,877 | +2.12% | 69,900 | 313億8344万 | -0.69% | 11.92 | 2.31 |
| 02/26 | 1,771 | 1,840 | 1,771 | 1,838 | +3.78% | 122,400 | 307億3136万 | -2.96% | 11.68 | 2.26 |
| 02/25 | 1,765 | 1,771 | 1,755 | 1,771 | 0% | 147,100 | 296億1112万 | -6.79% | 11.25 | 2.18 |
| 02/24 | 1,790 | 1,790 | 1,760 | 1,771 | -1.5% | 71,800 | 296億1112万 | -7.28% | 11.25 | 2.18 |
| 02/20 | 1,820 | 1,820 | 1,793 | 1,798 | -1.64% | 71,000 | 300億6256万 | -6.4% | 11.42 | 2.21 |
| 02/19 | 1,829 | 1,835 | 1,805 | 1,828 | +0.33% | 77,800 | 305億6416万 | -5.33% | 11.61 | 2.25 |
| 02/18 | 1,830 | 1,830 | 1,815 | 1,822 | +0.11% | 35,600 | 304億6384万 | -5.99% | 11.57 | 2.24 |
| 02/17 | 1,812 | 1,834 | 1,797 | 1,820 | +0.61% | 116,700 | 304億3040万 | -6.47% | 11.56 | 2.24 |
| 02/16 | 1,830 | 1,850 | 1,800 | 1,809 | -0.44% | 102,200 | 302億4648万 | -7.42% | 11.49 | 2.23 |
| 02/13 | 1,895 | 1,900 | 1,810 | 1,817 | -5.27% | 141,400 | 303億8024万 | -7.39% | 11.54 | 2.24 |
| 02/12 | 1,946 | 1,946 | 1,896 | 1,918 | -0.98% | 81,700 | 320億6896万 | -2.64% | 12.18 | 2.36 |
| 02/10 | 1,910 | 1,954 | 1,910 | 1,937 | +1.68% | 52,900 | 323億8664万 | -1.92% | 12.3 | 2.39 |
| 02/09 | 1,900 | 1,920 | 1,878 | 1,905 | +2.04% | 60,000 | 318億5160万 | -3.64% | 12.1 | 2.35 |
| 02/06 | 1,897 | 1,904 | 1,861 | 1,867 | -1.74% | 64,600 | 312億1624万 | -5.8% | 11.86 | 2.3 |
| 02/05 | 1,886 | 1,913 | 1,876 | 1,900 | +0.05% | 80,000 | 317億6800万 | -4.52% | 12.07 | 2.34 |
| 02/04 | 1,920 | 1,924 | 1,888 | 1,899 | -1.66% | 155,700 | 317億5128万 | -4.81% | 12.06 | 2.34 |
| 02/03 | 1,944 | 1,950 | 1,913 | 1,931 | +0.89% | 72,600 | 322億8632万 | -3.5% | 12.27 | 2.38 |
| 02/02 | 1,900 | 1,968 | 1,886 | 1,914 | -2.55% | 158,600 | 320億208万 | -4.54% | 12.16 | 2.36 |
| 01/30 | 1,951 | 2,029 | 1,927 | 1,964 | +0.92% | 128,100 | 328億3808万 | -2.29% | 12.48 | 2.42 |
| 01/29 | 1,953 | 1,956 | 1,916 | 1,946 | -0.36% | 73,300 | 325億3712万 | -3.23% | 12.36 | 2.4 |
| 01/28 | 1,970 | 1,970 | 1,944 | 1,953 | -1.01% | 47,700 | 326億5416万 | -3.03% | 12.41 | 2.41 |
| 01/27 | 1,986 | 1,992 | 1,965 | 1,973 | -0.6% | 55,000 | 329億8856万 | -2.08% | 12.53 | 2.43 |
| 01/26 | 2,013 | 2,013 | 1,969 | 1,985 | -1.49% | 80,200 | 331億8920万 | -1.44% | 12.61 | 2.45 |
| 01/23 | 2,001 | 2,035 | 1,995 | 2,015 | +0.7% | 49,800 | 336億9080万 | +0.1% | 12.8 | 2.48 |
| 01/22 | 1,975 | 2,009 | 1,963 | 2,001 | +1.99% | 44,700 | 334億5672万 | -0.55% | 12.71 | 2.47 |
| 01/21 | 1,976 | 1,981 | 1,960 | 1,962 | -1.9% | 56,200 | 328億464万 | -2.39% | 12.46 | 2.42 |
| 01/20 | 2,014 | 2,020 | 1,986 | 2,000 | -0.84% | 52,200 | 334億4000万 | -0.45% | 12.7 | 2.46 |
| 01/19 | 2,030 | 2,030 | 2,000 | 2,017 | -1.13% | 40,600 | 337億2424万 | +0.5% | 12.81 | 2.48 |
| 01/16 | 2,040 | 2,055 | 2,018 | 2,040 | -0.05% | 49,200 | 341億880万 | +1.75% | 12.96 | 2.51 |
| 01/15 | 2,025 | 2,044 | 2,019 | 2,041 | +0.79% | 33,700 | 341億2552万 | +1.85% | 12.96 | 2.51 |
| 01/14 | 2,020 | 2,033 | 2,012 | 2,025 | +0.5% | 25,700 | 338億5800万 | +1.25% | 12.86 | 2.49 |
| 01/13 | 2,022 | 2,035 | 2,015 | 2,015 | +0.2% | 37,700 | 336億9080万 | +0.8% | 12.8 | 2.48 |
| 01/09 | 2,006 | 2,020 | 2,000 | 2,011 | +0.15% | 23,900 | 336億2392万 | +0.6% | 12.77 | 2.48 |
| 01/08 | 2,022 | 2,035 | 2,008 | 2,008 | -0.69% | 29,000 | 335億7376万 | +0.5% | 12.75 | 2.47 |
| 01/07 | 2,020 | 2,045 | 2,015 | 2,022 | -0.69% | 27,000 | 338億784万 | +1.2% | 12.84 | 2.49 |
| 01/06 | 2,013 | 2,036 | 2,013 | 2,036 | +1.95% | 26,000 | 340億4192万 | +2.06% | 12.93 | 2.51 |
| 01/05 | 2,030 | 2,045 | 1,976 | 1,997 | -1.58% | 58,100 | 333億8984万 | +0.25% | 12.69 | 2.46 |
| 2025 | ||||||||||
| 12/30 | 2,060 | 2,060 | 2,029 | 2,029 | -1.5% | 21,800 | 339億2488万 | +1.96% | 12.89 | 2.66 |
| 12/29 | 2,060 | 2,060 | 2,030 | 2,060 | +1.28% | 32,700 | 344億4320万 | +3.73% | 13.09 | 2.7 |
| 12/26 | 2,053 | 2,053 | 2,024 | 2,034 | -0.64% | 32,600 | 340億848万 | +2.52% | 12.92 | 2.67 |
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 | 211 1,690 5/8 | 106 850 1/22 | 372,000 46,500 10/15 | - | - | +17.81% 10/24 | -25.77% 9/10 |
| 2009年 3月期 | 156 1,245 6/18 1,250 6/2 | 76 610 10/17 | 142,400 17,800 5/12 | - | - | +16.84% 5/12 | -26.89% 10/10 |
| 2010年 3月期 | 133 1,060 7/3 1,065 7/2 | 74 590 4/27 | 251,200 31,400 1/28 | - | - | +23.03% 6/1 | -14.09% 1/28 |
| 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 | +10.42% 1/5 | -12.01% 3/15 |
| 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 | +10.98% 7/11 | -11.06% 4/4 |
| 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 | +12.84% 2/6 | -11.15% 4/1 |
| 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 | +32.81% 5/13 | -13.39% 2/5 |
| 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 | +19.75% 6/19 | -4.75% 10/16 |
| 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 | +19% 11/9 | -21.79% 8/24 |
| 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 | +21.06% 1/12 | -9.77% 4/12 |
| 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 | +15% 5/22 | -7.26% 11/16 |
| 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 | +21.87% 9/26 | -22.89% 12/25 |
| 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 | +24.32% 7/5 | -30.08% 3/13 |
| 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 | +18.17% 5/11 | -15% 10/30 |
| 2022年 3月期 | 1,139 2,277 5/24 | 813 1,626 1/27 | 227,800 113,900 9/10 | 190億3572万 | 135億9336万 | +10.35% 9/13 | -14.02% 1/27 |
| 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 | +12.14% 4/20 | -7.59% 9/26 |
| 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 | +16.57% 2/1 | -15.05% 12/25 |
| 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 | +11.45% 1/28 | -20.61% 8/5 |
| 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 | +14.52% 7/29 | -7.41% 2/16 |
| 最新 | 1,757 2026/5/29 | 26,100 | 293億7704万 | +2.45% 1,715 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -29%（0.71倍）
- 2007/12/28 vs 2006/12/29
- -31%（0.69倍）
- 2008/12/30 vs 2007/12/28
- -40%（0.6倍）
- 2009/12/30 vs 2008/12/30
- 39%（1.39倍）
- 2010/12/30 vs 2009/12/30
- -6%（0.94倍）
- 2011/12/30 vs 2010/12/30
- 5%（1.05倍）
- 2012/12/28 vs 2011/12/30
- 19%（1.19倍）
- 2013/12/30 vs 2012/12/28
- 50%（1.5倍）
- 2014/12/30 vs 2013/12/30
- 23%（1.23倍）
- 2015/12/30 vs 2014/12/30
- 23%（1.23倍）
- 2016/12/30 vs 2015/12/30
- 74%（1.74倍）
- 2017/12/29 vs 2016/12/30
- 1%（1.01倍）
- 2018/12/28 vs 2017/12/29
- 22%（1.22倍）
- 2019/12/30 vs 2018/12/28
- 36%（1.36倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- 16%（1.16倍）
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/30
- 37%（1.37倍）
- 2024/12/30 vs 2023/12/29
- 3%（1.03倍）
- 2025/12/30 vs 2024/12/30
- 37%（1.37倍）
- 2026/05/29 vs 2025/12/30
- -13%（0.87倍）
- 過去安値
74円（2009/04/27） - 2282%（23.82倍）
1,757円（5/29）
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。
