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
09/28	131	132	130	130	-2.26%	33,300	-	-0.76%	-	-
09/25	132	133	131	133	+1.53%	45,300	-	+1.53%	-	-
09/24	135	135	131	131	-3.68%	168,500	-	+0.77%	-	-
09/18	136	137	135	136	0%	171,300	-	+4.62%	-	-
09/17	134	136	134	136	+0.74%	230,700	-	+4.62%	-	-
09/16	134	136	134	135	+1.5%	201,000	-	+3.85%	-	-
09/15	133	135	132	133	0%	245,300	-	+3.1%	-	-
09/14	131	133	129	133	+3.91%	268,000	-	+3.1%	-	-
09/11	131	132	122	128	-2.29%	445,200	-	0%	-	-
09/10	131	132	129	131	+0.77%	243,800	-	+2.34%	-	-
09/09	130	131	129	130	0%	134,800	-	+2.36%	-	-
09/08	130	131	129	130	0%	225,300	-	+2.36%	-	-
09/07	131	131	128	130	-0.76%	239,400	-	+3.17%	-	-
09/04	129	131	129	131	+1.55%	255,500	-	+3.97%	-	-
09/03	128	129	127	129	+1.57%	215,300	-	+3.2%	-	-
09/02	130	130	127	127	-2.31%	305,400	-	+1.6%	-	-
09/01	131	131	129	130	-0.76%	208,800	-	+4.84%	-	-
08/31	131	131	129	131	0%	193,100	-	+5.65%	-	-
08/28	131	132	130	131	+0.77%	190,700	-	+6.5%	-	-
08/27	129	130	128	130	+0.78%	125,000	-	+5.69%	-	-
08/26	128	131	128	129	+0.78%	171,100	-	+5.74%	-	-
08/25	130	131	128	128	-1.54%	235,600	-	+4.92%	-	-
08/24	128	132	128	130	+1.56%	420,500	-	+7.44%	-	-
08/21	128	130	125	128	0%	325,500	-	+5.79%	-	-
08/20	128	129	127	128	0%	198,600	-	+5.79%	-	-
08/19	128	130	126	128	0%	214,000	-	+6.67%	-	-
08/18	127	130	127	128	+0.79%	200,000	-	+6.67%	-	-
08/17	129	130	126	127	-1.55%	254,700	-	+6.72%	-	-
08/14	125	130	124	129	+3.2%	317,000	-	+8.4%	-	-
08/13	125	126	124	125	+0.81%	168,500	-	+5.93%	-	-
08/12	122	125	122	124	+1.64%	290,800	-	+5.08%	-	-
08/10	119	123	118	122	+4.27%	364,100	-	+4.27%	-	-
08/07	118	124	114	117	0%	341,900	-	0%	-	-
08/06	117	119	117	117	-0.85%	194,500	-	0%	-	-
08/05	117	118	117	118	+0.85%	94,000	-	+0.85%	-	-
08/04	118	118	117	117	-0.85%	137,300	-	+0.86%	-	-
08/03	118	118	117	118	0%	122,500	-	+1.72%	-	-
07/31	118	119	117	118	0%	185,200	-	+1.72%	-	-
07/30	117	120	117	118	0%	172,200	-	+1.72%	-	-
07/29	118	118	117	118	0%	79,300	-	+2.61%	-	-
07/28	118	119	118	118	-0.84%	176,200	-	+2.61%	-	-
07/27	117	120	116	119	+1.71%	253,000	-	+3.48%	-	-
07/24	119	119	117	117	-0.85%	202,000	-	+2.63%	-	-
07/23	118	119	118	118	-1.67%	172,900	-	+3.51%	-	-
07/22	117	120	116	120	+2.56%	244,200	-	+5.26%	-	-
07/21	116	117	115	117	+0.86%	112,800	-	+2.63%	-	-
07/17	119	119	115	116	-2.52%	347,100	-	+1.75%	-	-
07/16	120	122	119	119	-0.83%	404,700	-	+4.39%	-	-
07/15	118	127	117	120	+2.56%	527,400	-	+5.26%	-	-
07/14	117	117	116	117	0%	116,600	-	+2.63%	-	-
07/13	117	117	116	117	0%	135,100	-	+2.63%	-	-
07/10	114	117	114	117	+2.63%	94,900	-	+2.63%	-	-
07/09	114	115	114	114	0%	71,500	-	0%	-	-
07/08	114	115	114	114	-0.87%	64,300	-	0%	-	-
07/07	114	115	113	115	+0.88%	90,700	-	+0.88%	-	-
07/06	114	115	113	114	+0.88%	151,200	-	-0.87%	-	-
07/03	112	115	112	113	0%	170,300	-	-1.74%	-	-
07/02	112	115	112	113	+0.89%	176,300	-	-1.74%	-	-
07/01	113	114	112	112	0%	106,400	-	-3.45%	-	-
06/30	112	116	111	112	0%	108,700	-	-3.45%	-	-
06/29	111	112	111	112	+1.82%	87,900	-	-3.45%	-	-
06/26	110	111	109	110	-0.9%	113,400	-	-5.98%	-	-
06/25	112	112	111	111	0%	105,400	-	-5.13%	-	-
06/24	110	112	110	111	+1.83%	165,600	-	-5.93%	-	-
06/23	111	112	108	109	-1.8%	235,000	-	-7.63%	-	-
06/22	113	114	111	111	-1.77%	229,100	-	-6.72%	-	-
06/19	114	115	113	113	-1.74%	223,600	-	-5.04%	-	-
06/18	115	116	115	115	-0.86%	64,500	-	-3.36%	-	-
06/17	113	117	113	116	+2.65%	111,300	-	-3.33%	-	-
06/16	117	117	113	113	-2.59%	170,900	-	-5.83%	-	-
06/15	115	116	115	116	+0.87%	119,500	-	-4.13%	-	-
06/12	116	117	115	115	-1.71%	187,800	-	-5.74%	-	-
06/11	118	118	116	117	-0.85%	142,200	-	-4.1%	-	-
06/10	118	119	117	118	0%	105,000	-	-4.07%	-	-
06/09	118	119	117	118	-0.84%	101,800	-	-4.07%	-	-
06/08	120	120	117	119	-2.46%	116,100	-	-4.03%	-	-
06/05	118	122	118	122	+3.39%	131,500	-	-1.61%	-	-
06/04	120	120	117	118	-0.84%	70,800	-	-5.6%	-	-
06/03	120	120	118	119	-0.83%	87,200	-	-4.8%	-	-
06/02	120	120	118	120	0%	111,800	-	-4.76%	-	-
06/01	120	121	118	120	-0.83%	116,700	-	-4.76%	-	-
05/29	122	122	120	121	0%	103,400	-	-4.72%	-	-
05/28	120	121	119	121	0%	102,500	-	-5.47%	-	-
05/27	122	122	118	121	0%	100,000	-	-5.47%	-	-
05/26	121	122	121	121	-0.82%	87,800	-	-6.2%	-	-
05/25	124	124	121	122	-1.61%	107,500	-	-5.43%	-	-
05/22	122	124	121	124	+1.64%	74,000	-	-4.62%	-	-
05/21	119	122	119	122	+2.52%	90,700	-	-6.15%	-	-
05/20	122	123	118	119	-3.25%	218,100	-	-8.46%	-	-
05/19	122	123	119	123	0%	113,600	-	-6.11%	-	-
05/18	122	123	121	123	+1.65%	106,800	-	-6.11%	-	-
05/15	126	127	121	121	-3.97%	173,100	-	-8.33%	-	-
05/14	131	133	124	126	-3.08%	247,800	-	-4.55%	-	-
05/13	130	131	130	130	0%	98,100	-	-1.52%	-	-
05/12	130	131	130	130	0%	61,300	-	-1.52%	-	-
05/11	132	132	130	130	-2.26%	98,700	-	-1.52%	-	-
05/08	130	133	130	133	+2.31%	123,000	-	+0.76%	-	-
05/07	130	132	130	130	0%	93,800	-	-1.52%	-	-
05/01	132	132	130	130	-1.52%	98,600	-	-1.52%	-	-
04/30	131	133	131	132	+0.76%	75,700	-	-0.75%	-	-

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PER
2016年 12月期	73 1,740 12/22	44 1,061 11/9	62,349,600 2,597,900 9/16	13.84	8.44	1.67	1.02	32億1186万	19億5849万	12.6倍 12/30
2017年 12月期	324 7,770 6/6	64 1,525 1/6	12,456,000 519,000 6/6	48.32	9.48	7.07	1.39	144億2345万	28億1499万	26.42倍 12/29
2018年 12月期	190 1,520 1/29	84 668 12/26	3,824,000 478,000 6/5	31.05	13.64	3.94	1.73	85億5729万	37億7513万	14.54倍 12/28
2019年 12月期	182 728 10/4	84 671 3/15 669 3/14	10,048,400 2,512,100 9/12	34.54	15.87	3.62	1.66	83億2235万	38億2953万	27.32倍 12/30
2020年 12月期	259 517 7/20	66 264 3/13	8,940,600 4,470,300 7/14	43.96	11.22	4.97	1.27	118億9927万	30億3732万	31.12倍 12/30
2021年 12月期	191 382 1/25	120 240 12/2	7,217,400 3,608,700 9/22	25.23	15.85	3.33	2.09	88億2786万	55億5120万	18.23倍 12/30
2022年 12月期	159 8/24	102 204 2/15	25,190,900 8/24	28.75	18.44	2.6	1.67	73億7823万	47億3076万	20.98倍 12/30
2023年 12月期	132 7/14	105 10/31 10/27 他2件	1,603,300 7/14	16.88	13.43	2.01	1.6	61億3071万	48億7670万	14.71倍 12/29
2024年 12月期	155 4/8	104 2/15 2/14	20,419,900 4/8	19.47	13.07	2.21	1.49	71億9894万	48億3025万	15.2倍 12/30
2025年 12月期	155 9/3	97 4/7	8,933,500 5/15	17.55	10.99	2.03	1.27	72億3726万	45億2912万	14.84倍 12/30
最新	130 2026/9/28		33,300	-		-		60億6996万		-

ノムラシステムコーポレーション（3940）のPER（株価収益率）の推移

2026/04/30～2026/09/28

株価＆PERの推移

年初来

開示資料

決算

株式

チャート