システムインテグレータ（3826）の株価チャート
株価
4/17
- 前日 (4/16)
- 460
- 始値
- 460
- 高値
- 462
- 安値
- 457
- 終値 -0.65%
- 457
- 出来高 -66.89%
- 9,800
乖離率
- 株価（5日）
移動平均値 - -2.14%
467 - 株価（25日）
移動平均値 - +0.44%
455 - 出来高（5日）
移動平均値 - -67.93%
30,560
2025/11/19～2026/04/17
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 | ||||||||||
| 04/17 | 460 | 462 | 457 | 457 | -0.65% | 9,800 | 50億6282万 | +0.44% | 12.47 | 1.12 |
| 04/16 | 464 | 464 | 456 | 460 | -0.86% | 29,600 | 50億9606万 | +0.88% | 12.56 | 1.13 |
| 04/15 | 490 | 490 | 450 | 464 | -3.73% | 64,700 | 51億4037万 | +1.53% | 12.66 | 1.14 |
| 04/14 | 471 | 484 | 471 | 482 | +2.55% | 37,400 | 53億3978万 | +5.47% | 13.16 | 1.18 |
| 04/13 | 462 | 470 | 462 | 470 | +0.64% | 11,300 | 52億684万 | +3.07% | 12.83 | 1.15 |
| 04/10 | 471 | 471 | 467 | 467 | -1.06% | 10,100 | 51億7361万 | +2.41% | 12.75 | 1.14 |
| 04/09 | 472 | 472 | 468 | 472 | +0.43% | 13,900 | 52億2900万 | +3.28% | 12.88 | 1.16 |
| 04/08 | 468 | 470 | 462 | 470 | +0.43% | 19,400 | 52億684万 | +3.07% | 12.83 | 1.15 |
| 04/07 | 468 | 473 | 462 | 468 | +0.65% | 15,600 | 51億8469万 | +2.41% | 12.77 | 1.15 |
| 04/06 | 457 | 466 | 452 | 465 | +2.42% | 18,400 | 51億5145万 | +1.53% | 12.69 | 1.14 |
| 04/03 | 450 | 454 | 450 | 454 | +0.89% | 7,200 | 50億2959万 | -1.3% | 12.39 | 1.11 |
| 04/02 | 453 | 458 | 450 | 450 | 0% | 15,100 | 49億8528万 | -2.6% | 12.28 | 1.1 |
| 04/01 | 442 | 450 | 442 | 450 | +3.21% | 5,700 | 49億8528万 | -3.23% | 12.28 | 1.1 |
| 03/31 | 437 | 441 | 435 | 436 | 0% | 6,100 | 48億3018万 | -6.84% | 11.9 | 1.07 |
| 03/30 | 441 | 442 | 431 | 436 | -3.11% | 11,800 | 48億3018万 | -7.43% | 11.9 | 1.07 |
| 03/27 | 438 | 451 | 437 | 450 | +2.51% | 12,200 | 49億8528万 | -5.06% | 12.28 | 1.1 |
| 03/26 | 440 | 446 | 437 | 439 | +0.46% | 10,700 | 48億6341万 | -7.97% | 11.98 | 1.07 |
| 03/25 | 442 | 453 | 437 | 437 | 0% | 21,100 | 48億4126万 | -8.96% | 11.93 | 1.07 |
| 03/24 | 435 | 443 | 434 | 437 | +1.63% | 13,100 | 48億4126万 | -9.52% | 11.93 | 1.07 |
| 03/23 | 421 | 441 | 421 | 430 | -4.87% | 32,600 | 47億6371万 | -11.52% | 11.74 | 1.05 |
| 03/19 | 454 | 455 | 451 | 452 | -1.31% | 5,900 | 50億743万 | -7.76% | 12.34 | 1.11 |
| 03/18 | 462 | 464 | 458 | 458 | +0.22% | 11,200 | 50億7390万 | -7.1% | 12.5 | 1.12 |
| 03/17 | 465 | 465 | 457 | 457 | -1.08% | 10,200 | 50億6282万 | -7.68% | 12.47 | 1.12 |
| 03/16 | 462 | 465 | 455 | 462 | -0.43% | 19,600 | 51億1822万 | -7.04% | 12.61 | 1.13 |
| 03/13 | 467 | 476 | 464 | 464 | -2.32% | 12,500 | 51億4037万 | -7.01% | 12.66 | 1.14 |
| 03/12 | 470 | 479 | 470 | 475 | 0% | 19,100 | 52億6224万 | -5% | 12.96 | 1.16 |
| 03/11 | 476 | 485 | 470 | 475 | +1.06% | 32,300 | 52億6224万 | -5.38% | 12.96 | 1.16 |
| 03/10 | 468 | 477 | 462 | 470 | +3.52% | 32,900 | 52億684万 | -6.56% | 12.83 | 1.15 |
| 03/09 | 465 | 465 | 451 | 454 | -5.02% | 19,400 | 50億2959万 | -9.92% | 12.39 | 1.11 |
| 03/06 | 478 | 478 | 467 | 478 | -0.62% | 18,500 | 52億9547万 | -5.53% | 13.05 | 1.17 |
| 03/05 | 458 | 481 | 458 | 481 | +6.18% | 29,400 | 53億2871万 | -5.13% | 13.13 | 1.18 |
| 03/04 | 480 | 481 | 448 | 453 | -8.48% | 67,300 | 50億1851万 | -10.83% | 12.36 | 1.11 |
| 03/03 | 501 | 501 | 494 | 495 | -1.2% | 18,200 | 54億8380万 | -2.94% | 13.51 | 1.21 |
| 03/02 | 502 | 504 | 499 | 501 | -2.15% | 22,800 | 55億5027万 | -1.76% | 13.67 | 1.23 |
| 02/27 | 510 | 512 | 504 | 512 | +0.99% | 20,800 | 56億7214万 | +0.39% | 12.19 | 1.25 |
| 02/26 | 515 | 515 | 504 | 507 | -1.74% | 26,700 | 56億1674万 | -0.39% | 12.07 | 1.24 |
| 02/25 | 519 | 519 | 513 | 516 | -0.77% | 56,400 | 57億1645万 | +1.38% | 12.29 | 1.26 |
| 02/24 | 521 | 523 | 514 | 520 | +1.17% | 17,300 | 57億6076万 | +2.16% | 12.38 | 1.27 |
| 02/20 | 518 | 520 | 510 | 514 | -0.96% | 14,000 | 56億9429万 | +1.18% | 12.24 | 1.26 |
| 02/19 | 522 | 522 | 517 | 519 | +0.19% | 6,200 | 57億4968万 | +2.17% | 12.36 | 1.27 |
| 02/18 | 525 | 525 | 517 | 518 | -0.38% | 5,800 | 57億3861万 | +2.37% | 12.34 | 1.27 |
| 02/17 | 524 | 526 | 518 | 520 | +1.56% | 18,300 | 57億6076万 | +2.97% | 12.38 | 1.27 |
| 02/16 | 516 | 516 | 512 | 512 | -0.39% | 11,900 | 56億7214万 | +1.79% | 12.19 | 1.25 |
| 02/13 | 527 | 527 | 514 | 514 | -1.91% | 15,600 | 56億9429万 | +2.39% | 12.24 | 1.26 |
| 02/12 | 528 | 528 | 520 | 524 | -0.95% | 11,700 | 58億508万 | +4.8% | 12.48 | 1.28 |
| 02/10 | 511 | 530 | 509 | 529 | +4.34% | 38,000 | 58億6047万 | +6.22% | 12.6 | 1.29 |
| 02/09 | 505 | 510 | 500 | 507 | +1.4% | 25,600 | 56億1674万 | +2.42% | 12.07 | 1.24 |
| 02/06 | 506 | 508 | 499 | 500 | -1.38% | 12,600 | 55億3920万 | +1.42% | 11.91 | 1.22 |
| 02/05 | 510 | 510 | 507 | 507 | -0.59% | 12,500 | 56億1674万 | +3.26% | 12.07 | 1.24 |
| 02/04 | 501 | 512 | 501 | 510 | +0.2% | 22,100 | 56億4998万 | +4.51% | 12.15 | 1.25 |
| 02/03 | 508 | 519 | 505 | 509 | +1.19% | 39,000 | 56億3890万 | +4.95% | 12.12 | 1.25 |
| 02/02 | 506 | 506 | 503 | 503 | -0.59% | 20,900 | 55億7243万 | +4.36% | 11.98 | 1.23 |
| 01/30 | 506 | 506 | 503 | 506 | +0.6% | 8,600 | 56億567万 | +5.42% | 12.05 | 1.24 |
| 01/29 | 508 | 508 | 500 | 503 | 0% | 9,200 | 55億7243万 | +5.45% | 11.98 | 1.23 |
| 01/28 | 504 | 504 | 498 | 503 | 0% | 6,100 | 55億7243万 | +6.34% | 11.98 | 1.23 |
| 01/27 | 505 | 505 | 499 | 503 | +0.8% | 9,700 | 55億7243万 | +7.02% | 11.98 | 1.23 |
| 01/26 | 505 | 505 | 498 | 499 | -0.6% | 18,800 | 55億2812万 | +6.85% | 11.88 | 1.22 |
| 01/23 | 496 | 505 | 491 | 502 | +1.21% | 31,300 | 55億6135万 | +7.96% | 11.95 | 1.23 |
| 01/22 | 497 | 497 | 491 | 496 | +0.4% | 7,800 | 54億9488万 | +7.36% | 11.81 | 1.21 |
| 01/21 | 495 | 495 | 489 | 494 | -1.2% | 14,000 | 54億7272万 | +7.39% | 11.76 | 1.21 |
| 01/20 | 508 | 508 | 497 | 500 | -1.57% | 16,000 | 55億3920万 | +8.93% | 11.91 | 1.22 |
| 01/19 | 508 | 508 | 500 | 508 | +1.6% | 24,200 | 56億2782万 | +11.16% | 12.1 | 1.24 |
| 01/16 | 497 | 503 | 491 | 500 | -1.38% | 42,200 | 55億3920万 | +9.89% | 11.91 | 1.22 |
| 01/15 | 500 | 510 | 490 | 507 | +4.97% | 103,300 | 56億1674万 | +11.92% | 12.07 | 1.24 |
| 01/14 | 483 | 492 | 480 | 483 | +1.26% | 40,800 | 53億5086万 | +7.1% | 11.5 | 1.18 |
| 01/13 | 481 | 484 | 477 | 477 | -0.63% | 43,900 | 52億8439万 | +6.24% | 11.36 | 1.17 |
| 01/09 | 474 | 480 | 474 | 480 | +0.63% | 7,200 | 53億1763万 | +7.14% | 11.43 | 1.17 |
| 01/08 | 480 | 480 | 474 | 477 | -0.83% | 9,900 | 52億8439万 | +6.71% | 11.36 | 1.17 |
| 01/07 | 474 | 481 | 471 | 481 | +1.69% | 21,400 | 53億2871万 | +7.85% | 11.45 | 1.18 |
| 01/06 | 480 | 483 | 472 | 473 | +3.73% | 37,300 | 52億4008万 | +6.29% | 11.26 | 1.16 |
| 01/05 | 450 | 460 | 449 | 456 | +2.24% | 31,300 | 50億5175万 | +2.7% | 10.86 | 1.12 |
| 2025 | ||||||||||
| 12/30 | 440 | 446 | 438 | 446 | +1.13% | 8,400 | 49億4096万 | +0.45% | 10.62 | 1.09 |
| 12/29 | 444 | 445 | 440 | 441 | +1.15% | 7,100 | 48億8557万 | -0.68% | 10.5 | 1.08 |
| 12/26 | 444 | 445 | 436 | 436 | -1.13% | 12,300 | 48億3018万 | -1.8% | 10.38 | 1.07 |
| 12/25 | 440 | 442 | 438 | 441 | 0% | 9,900 | 48億8557万 | -0.68% | 10.5 | 1.08 |
| 12/24 | 439 | 443 | 438 | 441 | +0.46% | 7,100 | 48億8557万 | -0.9% | 10.5 | 1.08 |
| 12/23 | 430 | 439 | 430 | 439 | +2.09% | 20,200 | 48億6341万 | -1.35% | 10.45 | 1.07 |
| 12/22 | 434 | 437 | 430 | 430 | +2.14% | 21,900 | 47億6371万 | -3.37% | 10.24 | 1.05 |
| 12/19 | 420 | 427 | 419 | 421 | +0.24% | 20,900 | 46億6400万 | -5.82% | 10.03 | 1.03 |
| 12/18 | 421 | 423 | 417 | 420 | -0.47% | 14,300 | 46億5292万 | -6.25% | 10 | 1.03 |
| 12/17 | 426 | 435 | 418 | 422 | -4.52% | 54,700 | 46億7508万 | -6.22% | 10.05 | 1.03 |
| 12/16 | 446 | 447 | 439 | 442 | -0.67% | 14,900 | 48億9665万 | -2.21% | 10.53 | 1.08 |
| 12/15 | 444 | 447 | 442 | 445 | 0% | 6,900 | 49億2988万 | -1.77% | 10.6 | 1.09 |
| 12/12 | 454 | 454 | 441 | 445 | -1.55% | 18,800 | 49億2988万 | -1.98% | 10.6 | 1.09 |
| 12/11 | 454 | 454 | 445 | 452 | -0.44% | 17,200 | 50億743万 | -0.66% | 10.76 | 1.11 |
| 12/10 | 455 | 461 | 454 | 454 | -1.09% | 11,200 | 50億2959万 | -0.22% | 10.81 | 1.11 |
| 12/09 | 465 | 470 | 455 | 459 | -0.22% | 21,900 | 50億8498万 | +0.66% | 10.93 | 1.12 |
| 12/08 | 453 | 464 | 448 | 460 | +3.14% | 31,000 | 50億9606万 | +0.66% | 10.95 | 1.13 |
| 12/05 | 446 | 447 | 446 | 446 | 0% | 1,200 | 49億4096万 | -2.62% | 10.62 | 1.09 |
| 12/04 | 451 | 452 | 445 | 446 | -1.11% | 5,600 | 49億4096万 | -3.04% | 10.62 | 1.09 |
| 12/03 | 449 | 451 | 447 | 451 | +0.67% | 3,300 | 49億9635万 | -2.38% | 10.74 | 1.1 |
| 12/02 | 452 | 453 | 448 | 448 | -1.1% | 7,000 | 49億6312万 | -3.24% | 10.67 | 1.1 |
| 12/01 | 454 | 455 | 450 | 453 | -0.22% | 8,500 | 50億1851万 | -2.58% | 10.79 | 1.11 |
| 11/28 | 450 | 454 | 449 | 454 | +0.89% | 4,300 | 50億2959万 | -2.78% | 10.81 | 1.14 |
| 11/27 | 452 | 452 | 444 | 450 | 0% | 7,100 | 49億8528万 | -4.46% | 10.72 | 1.13 |
| 11/26 | 449 | 456 | 446 | 450 | +0.67% | 22,700 | 49億8528万 | -4.86% | 10.72 | 1.13 |
| 11/25 | 448 | 450 | 444 | 447 | +0.45% | 7,100 | 49億5204万 | -5.7% | 10.65 | 1.12 |
| 11/21 | 440 | 446 | 438 | 445 | -0.22% | 12,100 | 49億2988万 | -6.51% | 10.6 | 1.12 |
| 11/20 | 448 | 451 | 444 | 446 | -0.22% | 6,400 | 49億4096万 | -6.69% | 10.62 | 1.12 |
| 11/19 | 442 | 449 | 442 | 447 | 0% | 5,000 | 49億5204万 | -6.68% | 10.65 | 1.12 |
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 | |
| 2009年 2月期 | 225 180,000 5/26 | 50 40,000 11/21 | 294,400 368 5/15 | - | - | +30.36% 12/17 | -34.02% 8/25 |
| 2010年 2月期 | 124 99,000 6/5 | 64 51,000 4/15 51,000 4/14 | 117,600 147 9/9 | - | - | +46.42% 6/4 | -17.93% 4/15 |
| 2011年 2月期 | 130 104,000 4/16 | 65 51,900 10/28 | 224,800 281 4/16 | 13億6739万 | 6億8238万 | +25.87% 4/16 | -30.66% 10/18 |
| 2012年 2月期 | 117 93,800 6/14 | 51 40,900 3/17 | 772,000 965 6/13 | 12億3328万 | 5億3775万 | +56.14% 4/18 | -19.28% 8/9 |
| 2013年 2月期 | 454 1,815 11/12 | 95 76,000 3/8 | 1,166,000 291,500 11/7 | 47億7272万 | 9億9924万 | +67.2% 11/12 | -20.71% 5/21 |
| 2014年 2月期 | 602 1,203 1/17 | 258 1,030 6/27 | 1,560,400 780,200 11/21 | 66億6365万 | 27億848万 | +29.26% 5/14 | -23.87% 6/7 |
| 2015年 2月期 | 460 920 3/7 920 3/5 | 216 432 12/26 | 1,076,600 538,300 1/22 | 50億9606万 | 23億9293万 | +27.24% 1/21 | -19.71% 10/17 |
| 2016年 2月期 | 425 849 1/6 | 225 450 4/1 450 3/27 他6件 | 1,504,600 752,300 7/13 | 47億278万 | 24億9264万 | +22.63% 4/17 | -13.2% 2/12 |
| 2017年 2月期 | 438 875 3/29 | 276 552 11/9 | 274,800 137,400 3/22 | 48億4680万 | 30億5763万 | +6.19% 12/9 | -13.19% 6/24 |
| 2018年 2月期 | 610 1,220 1/22 | 316 632 4/13 | 586,600 293,300 1/22 | 67億5782万 | 35億77万 | +22.74% 1/23 | -11.84% 2/14 |
| 2019年 2月期 | 1,390 2,780 10/17 | 476 951 3/26 | 1,376,800 688,400 10/9 | 153億9897万 | 52億6777万 | +31.76% 9/12 | -21.21% 12/25 |
| 2020年 2月期 | 1,098 1/20 | 605 5/14 | 1,192,700 3/25 | 121億6408万 | 67億243万 | +15.84% 1/21 | -35.56% 3/13 |
| 2021年 2月期 | 1,090 7/9 | 488 3/23 3/13 | 1,328,800 7/13 | 120億7545万 | 54億625万 | +24.9% 4/10 | -16.62% 7/31 |
| 2022年 2月期 | 737 4/16 | 490 1/27 | 196,100 4/15 | 81億6478万 | 54億2841万 | +7.9% 4/15 | -12.5% 12/2 |
| 2023年 2月期 | 585 4/14 4/13 | 410 1/18 9/28 | 317,600 5/17 | 64億8086万 | 45億4214万 | +7.9% 3/27 | -13.94% 4/22 |
| 2024年 2月期 | 481 3/27 | 377 12/27 | 383,200 1/16 | 53億2871万 | 41億7655万 | +9.29% 1/16 | -4.88% 3/11 |
| 2025年 2月期 | 420 4/15 | 297 8/5 | 296,300 2/3 | 46億5292万 | 32億9028万 | +15.11% 2/7 | -18.62% 8/5 |
| 2026年 2月期 | 542 10/22 | 293 4/7 | 167,800 10/23 | 60億449万 | 32億4597万 | +16.54% 10/22 | -13.52% 4/7 |
| 最新 | 457 2026/4/17 | 9,800 | 50億6282万 | +0.44% 455 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -63%（0.37倍）
- 2008/12/30 vs 2007/12/28
- -72%（0.28倍）
- 2009/12/30 vs 2008/12/30
- 27%（1.27倍）
- 2010/12/29 vs 2009/12/30
- 12%（1.12倍）
- 2011/12/30 vs 2010/12/29
- -24%（0.76倍）
- 2012/12/28 vs 2011/12/30
- 331%（4.31倍）
- 2013/12/30 vs 2012/12/28
- 47%（1.47倍）
- 2014/12/30 vs 2013/12/30
- -50%（0.5倍）
- 2015/12/30 vs 2014/12/30
- 65%（1.65倍）
- 2016/12/30 vs 2015/12/30
- -18%（0.82倍）
- 2017/12/29 vs 2016/12/30
- 43%（1.43倍）
- 2018/12/28 vs 2017/12/29
- 74%（1.74倍）
- 2019/12/30 vs 2018/12/28
- 13%（1.13倍）
- 2020/12/30 vs 2019/12/30
- -29%（0.71倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- -22%（0.78倍）
- 2023/12/29 vs 2022/12/30
- -11%（0.89倍）
- 2024/12/30 vs 2023/12/29
- -22%（0.78倍）
- 2025/12/30 vs 2024/12/30
- 48%（1.48倍）
- 2026/04/17 vs 2025/12/30
- 2%（1.02倍）
- 過去安値
50円（2008/11/21） - 814%（9.14倍）
457円（4/17）
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。
