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
09/25	3,230	3,280	3,230	3,260	+1.4%	28,300	-	+5.16%	-	-
09/24	3,220	3,260	3,205	3,215	-0.77%	36,900	-	+3.94%	-	-
09/18	3,250	3,270	3,220	3,240	+0.93%	41,900	-	+4.85%	-	-
09/17	3,155	3,225	3,155	3,210	+2.07%	32,200	-	+3.98%	-	-
09/16	3,120	3,160	3,115	3,145	+0.48%	17,500	-	+2.01%	-	-
09/15	3,105	3,170	3,095	3,130	+2.29%	36,900	-	+1.72%	-	-
09/14	3,040	3,085	3,040	3,060	+0.49%	23,100	-	-0.39%	-	-
09/11	3,040	3,080	3,030	3,045	-1.62%	38,700	-	-0.75%	-	-
09/10	3,050	3,105	3,035	3,095	+2.15%	41,500	-	+0.98%	-	-
09/09	3,060	3,065	3,020	3,030	-0.82%	30,200	-	-0.92%	-	-
09/08	3,070	3,105	3,055	3,055	-0.97%	20,300	-	+0.07%	-	-
09/07	3,120	3,120	3,055	3,085	-1.12%	25,300	-	+1.25%	-	-
09/04	3,040	3,120	3,035	3,120	+2.46%	17,700	-	+2.6%	-	-
09/03	3,035	3,075	3,025	3,045	+0.66%	33,200	-	+0.36%	-	-
09/02	3,065	3,065	3,010	3,025	-2.89%	49,200	-	-0.17%	-	-
09/01	3,155	3,180	3,110	3,115	-0.32%	27,000	-	+2.98%	-	-
08/31	3,070	3,140	3,070	3,125	+1.13%	44,200	-	+3.55%	-	-
08/28	3,085	3,135	3,070	3,090	+0.49%	25,700	-	+2.79%	-	-
08/27	3,040	3,115	3,040	3,075	+0.82%	21,600	-	+2.57%	-	-
08/26	3,040	3,075	3,040	3,050	+0.49%	13,600	-	+2.01%	-	-
08/25	3,100	3,100	3,035	3,035	-1.94%	12,800	-	+1.74%	-	-
08/24	3,065	3,130	3,065	3,095	+0.98%	31,200	-	+4.07%	-	-
08/21	3,055	3,090	3,020	3,065	-0.33%	30,600	-	+3.37%	-	-
08/20	3,035	3,075	3,025	3,075	+1.82%	29,800	-	+3.89%	-	-
08/19	3,055	3,055	2,998	3,020	-1.63%	26,700	-	+2.23%	-	-
08/18	3,135	3,145	3,060	3,070	-2.85%	24,700	-	+4.1%	-	-
08/17	3,175	3,175	3,115	3,160	0%	39,800	-	+7.37%	-	-
08/14	3,095	3,170	3,045	3,160	+2.1%	79,500	-	+7.74%	-	-
08/13	3,010	3,115	2,967	3,095	+2.65%	77,600	-	+5.85%	-	-
08/12	3,005	3,095	2,945	3,015	+0.33%	185,900	-	+3.4%	-	-
08/10	2,955	3,010	2,946	3,005	+1.73%	33,000	-	+3.19%	-	-
08/07	2,955	2,967	2,930	2,954	-0.07%	19,000	-	+1.58%	-	-
08/06	2,939	2,965	2,924	2,956	+0.58%	21,300	-	+1.76%	-	-
08/05	2,903	2,946	2,903	2,939	+1.41%	20,100	-	+1.38%	-	-
08/04	2,915	2,926	2,887	2,898	-0.58%	20,100	-	+0.14%	-	-
08/03	2,938	2,938	2,860	2,915	-0.61%	27,900	-	+0.87%	-	-
07/31	2,927	2,948	2,886	2,933	+0.2%	22,200	-	+1.66%	-	-
07/30	2,952	2,962	2,901	2,927	-0.88%	56,600	-	+1.6%	-	-
07/29	2,915	2,954	2,890	2,953	+1.62%	41,300	-	+2.75%	-	-
07/28	2,923	2,925	2,881	2,906	-0.58%	17,200	-	+1.36%	-	-
07/27	2,879	2,923	2,869	2,923	+2.89%	24,000	-	+2.1%	-	-
07/24	2,861	2,864	2,824	2,841	-1.25%	24,400	-	-0.63%	-	-
07/23	2,909	2,909	2,857	2,877	-0.31%	39,200	-	+0.63%	-	-
07/22	2,861	2,901	2,829	2,886	+0.87%	21,700	-	+0.94%	-	-
07/21	2,850	2,900	2,839	2,861	+1.2%	28,500	-	+0.14%	-	-
07/17	2,826	2,873	2,800	2,827	-1.7%	39,200	-	-1.08%	-	-
07/16	2,901	2,940	2,876	2,876	-1.64%	19,500	-	+0.59%	-	-
07/15	2,920	2,935	2,885	2,924	+0.17%	16,500	-	+2.35%	-	-
07/14	2,924	2,955	2,908	2,919	+0.55%	19,700	-	+2.21%	-	-
07/13	2,931	2,962	2,901	2,903	-0.96%	21,100	-	+1.65%	-	-
07/10	2,934	2,963	2,926	2,931	+0.65%	36,500	-	+2.59%	-	-
07/09	2,902	2,933	2,899	2,912	-0.1%	19,000	-	+1.85%	-	-
07/08	2,935	2,935	2,903	2,915	+0.1%	19,100	-	+1.96%	-	-
07/07	2,915	2,950	2,906	2,912	-0.1%	19,900	-	+1.75%	-	-
07/06	2,903	2,930	2,896	2,915	+0.41%	20,500	-	+1.71%	-	-
07/03	2,900	2,921	2,872	2,903	+0.69%	20,800	-	+1.19%	-	-
07/02	2,834	2,920	2,834	2,883	+2.67%	40,900	-	+0.28%	-	-
07/01	2,793	2,828	2,790	2,808	+0.47%	40,900	-	-2.6%	-	-
06/30	2,832	2,832	2,770	2,795	-0.6%	26,800	-	-3.32%	-	-
06/29	2,780	2,824	2,780	2,812	+0.68%	43,600	-	-2.9%	-	-
06/26	2,803	2,831	2,790	2,793	-0.92%	71,900	-	-3.69%	-	-
06/25	2,791	2,822	2,786	2,819	+1.88%	37,000	-	-2.99%	-	-
06/24	2,796	2,818	2,767	2,767	+0.11%	34,500	-	-4.85%	-	-
06/23	2,821	2,821	2,764	2,764	-2.02%	54,800	-	-4.98%	-	-
06/22	2,811	2,860	2,805	2,821	+0.64%	21,400	-	-3.13%	-	-
06/19	2,853	2,853	2,802	2,803	-1.75%	49,000	-	-3.71%	-	-
06/18	2,871	2,915	2,835	2,853	-0.59%	36,000	-	-2.03%	-	-
06/17	2,869	2,927	2,865	2,870	+1.09%	29,800	-	-1.41%	-	-
06/16	2,878	2,878	2,830	2,839	-1.36%	31,200	-	-2.44%	-	-
06/15	2,888	2,916	2,871	2,878	+0.95%	23,100	-	-1.13%	-	-
06/12	2,871	2,881	2,844	2,851	+0.21%	37,600	-	-2.13%	-	-
06/11	2,868	2,868	2,818	2,845	-1.39%	28,700	-	-2.4%	-	-
06/10	2,900	2,900	2,855	2,885	-1.06%	55,200	-	-1.06%	-	-
06/09	2,974	2,985	2,889	2,916	-0.27%	41,000	-	+0.07%	-	-
06/08	2,902	2,951	2,873	2,924	-1.95%	58,100	-	+0.48%	-	-
06/05	2,934	3,025	2,930	2,982	+1.64%	29,500	-	+2.51%	-	-
06/04	2,947	2,957	2,901	2,934	-1.74%	42,500	-	+1.07%	-	-
06/03	3,000	3,010	2,935	2,986	-0.47%	40,300	-	+2.93%	-	-
06/02	2,980	3,020	2,911	3,000	+0.1%	49,500	-	+3.59%	-	-
06/01	3,070	3,100	2,993	2,997	-1.74%	43,300	-	+3.56%	-	-
05/29	3,080	3,100	3,040	3,050	-0.97%	48,100	-	+5.39%	-	-
05/28	3,020	3,110	3,015	3,080	+1.99%	91,300	-	+6.46%	-	-
05/27	2,914	3,025	2,914	3,020	+3.82%	90,000	-	+4.5%	-	-
05/26	2,908	2,933	2,880	2,909	+0.07%	47,000	-	+0.62%	-	-
05/25	2,992	2,992	2,878	2,907	-1.79%	43,800	-	+0.38%	-	-
05/22	2,857	2,961	2,857	2,960	+3.71%	32,100	-	+2.1%	-	-
05/21	2,820	2,881	2,820	2,854	+2.37%	42,200	-	-1.52%	-	-
05/20	2,853	2,855	2,761	2,788	-2.28%	52,900	-	-3.86%	-	-
05/19	2,820	2,875	2,819	2,853	+2.33%	48,200	-	-1.93%	-	-
05/18	2,830	2,843	2,770	2,788	-1.1%	36,600	-	-4.42%	-	-
05/15	2,839	2,869	2,797	2,819	-0.46%	60,400	-	-3.59%	-	-
05/14	2,833	2,852	2,793	2,832	-0.91%	59,000	-	-3.34%	-	-
05/13	2,867	2,938	2,830	2,858	-0.14%	61,100	-	-2.59%	-	-
05/12	2,910	2,920	2,855	2,862	-1.92%	36,800	-	-2.55%	-	-
05/11	2,928	2,930	2,899	2,918	0%	23,300	-	-0.75%	-	-
05/08	2,864	2,923	2,858	2,918	+2.24%	31,000	-	-0.61%	-	-
05/07	2,855	2,863	2,843	2,854	+0.74%	33,000	-	-2.69%	-	-
05/01	2,834	2,847	2,795	2,833	-0.04%	33,400	-	-3.48%	-	-
04/30	2,893	2,893	2,817	2,834	-1.77%	55,200	-	-3.47%	-	-
04/28	2,847	2,886	2,847	2,885	+1.33%	40,800	-	-1.87%	-	-

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	3,260 2026/9/25		28,300	352億1020万

電算システム HD（4072）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート