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
08/17	3,175	3,175	3,115	3,160	0%	39,800	341億3013万	+7.37%	12.94	1.32
08/14	3,095	3,170	3,045	3,160	+2.1%	79,500	341億3013万	+7.74%	12.94	1.32
08/13	3,010	3,115	2,967	3,095	+2.65%	77,600	334億2809万	+5.85%	12.68	1.29
08/12	3,005	3,095	2,945	3,015	+0.33%	185,900	325億6404万	+3.4%	12.35	1.26
08/10	2,955	3,010	2,946	3,005	+1.73%	33,000	324億5603万	+3.19%	12.31	1.26
08/07	2,955	2,967	2,930	2,954	-0.07%	19,000	319億519万	+1.58%	12.1	1.23
08/06	2,939	2,965	2,924	2,956	+0.58%	21,300	319億2680万	+1.76%	12.11	1.24
08/05	2,903	2,946	2,903	2,939	+1.41%	20,100	317億4318万	+1.38%	12.04	1.23
08/04	2,915	2,926	2,887	2,898	-0.58%	20,100	313億36万	+0.14%	11.87	1.21
08/03	2,938	2,938	2,860	2,915	-0.61%	27,900	314億8397万	+0.87%	11.94	1.22
07/31	2,927	2,948	2,886	2,933	+0.2%	22,200	316億7838万	+1.66%	12.01	1.23
07/30	2,952	2,962	2,901	2,927	-0.88%	56,600	316億1358万	+1.6%	11.99	1.22
07/29	2,915	2,954	2,890	2,953	+1.62%	41,300	318億9439万	+2.75%	12.1	1.23
07/28	2,923	2,925	2,881	2,906	-0.58%	17,200	313億8676万	+1.36%	11.9	1.21
07/27	2,879	2,923	2,869	2,923	+2.89%	24,000	315億7037万	+2.1%	11.97	1.22
07/24	2,861	2,864	2,824	2,841	-1.25%	24,400	306億8472万	-0.63%	11.64	1.19
07/23	2,909	2,909	2,857	2,877	-0.31%	39,200	310億7354万	+0.63%	11.78	1.2
07/22	2,861	2,901	2,829	2,886	+0.87%	21,700	311億7075万	+0.94%	11.82	1.21
07/21	2,850	2,900	2,839	2,861	+1.2%	28,500	309億73万	+0.14%	11.72	1.2
07/17	2,826	2,873	2,800	2,827	-1.7%	39,200	305億3351万	-1.08%	11.58	1.18
07/16	2,901	2,940	2,876	2,876	-1.64%	19,500	310億6274万	+0.59%	11.78	1.2
07/15	2,920	2,935	2,885	2,924	+0.17%	16,500	315億8117万	+2.35%	11.98	1.22
07/14	2,924	2,955	2,908	2,919	+0.55%	19,700	315億2717万	+2.21%	11.96	1.22
07/13	2,931	2,962	2,901	2,903	-0.96%	21,100	313億5436万	+1.65%	11.89	1.21
07/10	2,934	2,963	2,926	2,931	+0.65%	36,500	316億5678万	+2.59%	12.01	1.22
07/09	2,902	2,933	2,899	2,912	-0.1%	19,000	314億5157万	+1.85%	11.93	1.22
07/08	2,935	2,935	2,903	2,915	+0.1%	19,100	314億8397万	+1.96%	11.94	1.22
07/07	2,915	2,950	2,906	2,912	-0.1%	19,900	314億5157万	+1.75%	11.93	1.22
07/06	2,903	2,930	2,896	2,915	+0.41%	20,500	314億8397万	+1.71%	11.94	1.22
07/03	2,900	2,921	2,872	2,903	+0.69%	20,800	313億5436万	+1.19%	11.89	1.21
07/02	2,834	2,920	2,834	2,883	+2.67%	40,900	311億3835万	+0.28%	11.81	1.2
07/01	2,793	2,828	2,790	2,808	+0.47%	40,900	303億2830万	-2.6%	11.5	1.17
06/30	2,832	2,832	2,770	2,795	-0.6%	26,800	301億8789万	-3.32%	11.45	1.17
06/29	2,780	2,824	2,780	2,812	+0.68%	43,600	303億7150万	-2.9%	11.52	1.17
06/26	2,803	2,831	2,790	2,793	-0.92%	71,900	301億6629万	-3.69%	11.44	1.17
06/25	2,791	2,822	2,786	2,819	+1.88%	37,000	304億4710万	-2.99%	11.55	1.18
06/24	2,796	2,818	2,767	2,767	+0.11%	34,500	298億8547万	-4.85%	11.33	1.15
06/23	2,821	2,821	2,764	2,764	-2.02%	54,800	298億5307万	-4.98%	11.32	1.15
06/22	2,811	2,860	2,805	2,821	+0.64%	21,400	304億6870万	-3.13%	11.55	1.18
06/19	2,853	2,853	2,802	2,803	-1.75%	49,000	302億7429万	-3.71%	11.48	1.17
06/18	2,871	2,915	2,835	2,853	-0.59%	36,000	308億1433万	-2.03%	11.69	1.19
06/17	2,869	2,927	2,865	2,870	+1.09%	29,800	309億9794万	-1.41%	11.76	1.2
06/16	2,878	2,878	2,830	2,839	-1.36%	31,200	306億6312万	-2.44%	11.63	1.18
06/15	2,888	2,916	2,871	2,878	+0.95%	23,100	310億8434万	-1.13%	11.79	1.2
06/12	2,871	2,881	2,844	2,851	+0.21%	37,600	307億9273万	-2.13%	11.68	1.19
06/11	2,868	2,868	2,818	2,845	-1.39%	28,700	307億2792万	-2.4%	11.65	1.19
06/10	2,900	2,900	2,855	2,885	-1.06%	55,200	311億5995万	-1.06%	11.82	1.2
06/09	2,974	2,985	2,889	2,916	-0.27%	41,000	314億9477万	+0.07%	11.94	1.22
06/08	2,902	2,951	2,873	2,924	-1.95%	58,100	315億8117万	+0.48%	11.98	1.22
06/05	2,934	3,025	2,930	2,982	+1.64%	29,500	322億761万	+2.51%	12.21	1.24
06/04	2,947	2,957	2,901	2,934	-1.74%	42,500	316億8918万	+1.07%	12.02	1.22
06/03	3,000	3,010	2,935	2,986	-0.47%	40,300	322億5082万	+2.93%	12.23	1.25
06/02	2,980	3,020	2,911	3,000	+0.1%	49,500	324億203万	+3.59%	12.29	1.25
06/01	3,070	3,100	2,993	2,997	-1.74%	43,300	323億6962万	+3.56%	12.28	1.25
05/29	3,080	3,100	3,040	3,050	-0.97%	48,100	329億4206万	+5.39%	12.49	1.27
05/28	3,020	3,110	3,015	3,080	+1.99%	91,300	332億6608万	+6.46%	12.62	1.29
05/27	2,914	3,025	2,914	3,020	+3.82%	90,000	326億1804万	+4.5%	12.37	1.26
05/26	2,908	2,933	2,880	2,909	+0.07%	47,000	314億1916万	+0.62%	11.92	1.21
05/25	2,992	2,992	2,878	2,907	-1.79%	43,800	313億9756万	+0.38%	11.91	1.21
05/22	2,857	2,961	2,857	2,960	+3.71%	32,100	319億7000万	+2.1%	12.12	1.24
05/21	2,820	2,881	2,820	2,854	+2.37%	42,200	308億2513万	-1.52%	11.69	1.19
05/20	2,853	2,855	2,761	2,788	-2.28%	52,900	301億1228万	-3.86%	11.42	1.16
05/19	2,820	2,875	2,819	2,853	+2.33%	48,200	308億1433万	-1.93%	11.69	1.19
05/18	2,830	2,843	2,770	2,788	-1.1%	36,600	301億1228万	-4.42%	11.42	1.16
05/15	2,839	2,869	2,797	2,819	-0.46%	60,400	304億4710万	-3.59%	11.55	1.18
05/14	2,833	2,852	2,793	2,832	-0.91%	59,000	305億8751万	-3.34%	11.6	1.18
05/13	2,867	2,938	2,830	2,858	-0.14%	61,100	308億6833万	-2.59%	11.71	1.19
05/12	2,910	2,920	2,855	2,862	-1.92%	36,800	309億1153万	-2.55%	11.72	1.19
05/11	2,928	2,930	2,899	2,918	0%	23,300	315億1637万	-0.75%	11.95	1.22
05/08	2,864	2,923	2,858	2,918	+2.24%	31,000	315億1637万	-0.61%	11.95	1.22
05/07	2,855	2,863	2,843	2,854	+0.74%	33,000	308億2513万	-2.69%	11.69	1.19
05/01	2,834	2,847	2,795	2,833	-0.04%	33,400	305億9831万	-3.48%	11.6	1.18
04/30	2,893	2,893	2,817	2,834	-1.77%	55,200	306億911万	-3.47%	11.61	1.18
04/28	2,847	2,886	2,847	2,885	+1.33%	40,800	311億5995万	-1.87%	11.82	1.2
04/27	2,841	2,879	2,831	2,847	-0.66%	38,300	307億4952万	-3.06%	11.66	1.19
04/24	2,844	2,877	2,840	2,866	-0.07%	34,300	309億5474万	-2.28%	11.74	1.2
04/23	2,945	2,952	2,858	2,868	-3.04%	88,500	309億7634万	-2.15%	11.75	1.2
04/22	2,998	3,005	2,947	2,958	-1.33%	36,500	319億4840万	+0.82%	12.12	1.23
04/21	3,030	3,030	2,985	2,998	-0.23%	36,800	323億8042万	+2.29%	12.28	1.25
04/20	3,045	3,045	3,000	3,005	-0.5%	23,900	324億4901万	+2.63%	12.31	1.25
04/17	3,025	3,080	3,020	3,020	-0.98%	28,100	326億1098万	+3.32%	12.37	1.26
04/16	3,015	3,070	3,015	3,050	+0.83%	44,400	329億3494万	+4.49%	12.49	1.27
04/15	3,030	3,055	3,000	3,025	+1.51%	34,800	326億6498万	+3.7%	12.39	1.26
04/14	2,940	3,015	2,940	2,980	+1.78%	57,800	321億7905万	+2.19%	12.21	1.24
04/13	2,942	2,960	2,911	2,928	+0.1%	50,100	316億1754万	+0.48%	11.99	1.22
04/10	3,000	3,020	2,925	2,925	-2.4%	64,600	315億8514万	+0.24%	11.98	1.22
04/09	3,055	3,055	2,990	2,997	-1.9%	35,800	323億6262万	+2.67%	12.28	1.25
04/08	3,050	3,070	3,020	3,055	+2.69%	50,800	329億8893万	+4.84%	12.51	1.27
04/07	2,999	3,040	2,965	2,975	+0.57%	30,400	321億2506万	+2.16%	12.19	1.24
04/06	2,948	2,976	2,947	2,958	+0.61%	20,600	319億4149万	+1.54%	12.12	1.23
04/03	2,914	2,961	2,914	2,940	+0.89%	29,800	317億4712万	+0.72%	12.04	1.23
04/02	2,979	3,000	2,883	2,914	-1.05%	43,200	314億6636万	-0.38%	11.94	1.22
04/01	2,900	2,946	2,900	2,945	+4.06%	36,600	318億111万	+0.61%	12.06	1.23
03/31	2,844	2,897	2,819	2,830	+0.11%	45,400	305億5930万	-3.31%	11.59	1.22
03/30	2,776	2,853	2,750	2,827	-2.82%	60,300	305億2691万	-3.71%	11.58	1.21
03/27	2,853	2,912	2,843	2,909	+1.75%	47,000	314億1237万	-1.26%	11.92	1.25
03/26	2,945	2,945	2,827	2,859	-2.39%	44,100	308億7245万	-3.22%	11.71	1.23
03/25	2,858	2,942	2,854	2,929	+3.79%	71,300	316億2834万	-1.11%	12	1.26
03/24	2,813	2,823	2,777	2,822	+3.37%	67,100	304億7291万	-4.92%	11.56	1.21
03/23	2,785	2,804	2,729	2,730	-3.6%	106,700	294億7947万	-8.27%	11.18	1.17

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
2021年 12月期	3,100 7/2	2,179 12/3	83,200 12/16	-	235億1184万	294億6421万 12/30
2022年 12月期	2,831 1/5	2,078 12/29	59,700 10/28	305億4705万	224億2203万	235億4217万 12/30
2023年 12月期	3,690 6/5	2,070 1/6	624,600 5/12	398億2607万	223億3571万	294億79万 12/29
2024年 12月期	3,025 2/2	2,214 8/5	134,900 2/13	326億4874万	239億134万	268億4724万 12/30
2025年 12月期	5,090 8/25	2,160 4/7	8,501,000 8/25	549億6355万	233億1838万	386億5515万 12/30
最新	3,160 2026/8/17		39,800	341億3013万

電算システム HD（4072）の時価総額の推移

2026/03/23～2026/08/17

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート