- 3771
- 2026/10/02
- 時価
- 310億円
- PER 予
- 10.86倍
- 2010年以降
- 6.33-24.52倍
（2010-2026年） - PBR
- 2.43倍
- 2010年以降
- 0.56-4.2倍
（2010-2026年） - 配当 予
- 4.31%
- ROE 予
- 22.35%
- ROA 予
- 16.31%
- 資料
- Link
- CSV,JSON
システムリサーチ（3771）の株価チャート
株価
10/2
- 前日 (10/1)
- 1,877
- 始値
- 1,870
- 高値
- 1,882
- 安値
- 1,855
- 終値 -1.07%
- 1,857
- 出来高 +2.56%
- 44,100
乖離率
- 株価（5日）
移動平均値 - -1.33%
1,882 - 株価（25日）
移動平均値 - -2.52%
1,905 - 出来高（5日）
移動平均値 - -56.07%
100,380
2026/05/11～2026/10/02
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 | ||||||||||
| 10/02 | 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 | 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 | 1,857 2026/10/2 | 44,100 | 310億4904万 | -2.52% 1,905 | |||
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）
- 2026/10/02 vs 2025/12/30
- -8%（0.92倍）
- 過去安値
74円（2009/04/27） - 2418%（25.18倍）
1,857円（10/2）
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。
