- 4323
- 2026/10/02
- 時価
- 471億円
- PER 予
- 15.9倍
- 2010年以降
- 赤字-42.92倍
（2010-2026年） - PBR
- 2.92倍
- 2010年以降
- 0.55-4.12倍
（2010-2026年） - 配当 予
- 2.64%
- ROE 予
- 18.39%
- ROA 予
- 11.4%
- 資料
- Link
- CSV,JSON
日本システム技術（4323）の株価チャート
株価
10/2
- 前日 (10/1)
- 1,900
- 始値
- 1,881
- 高値
- 1,911
- 安値
- 1,865
- 終値 -0.16%
- 1,897
- 出来高 -22.47%
- 42,100
乖離率
- 株価（5日）
移動平均値 - +0.69%
1,884 - 株価（25日）
移動平均値 - -0.16%
1,900 - 出来高（5日）
移動平均値 - -19.66%
52,400
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 | 1,881 | 1,911 | 1,865 | 1,897 | -0.16% | 42,100 | - | -0.16% | - | - |
| 10/01 | 1,836 | 1,918 | 1,836 | 1,900 | +2.81% | 54,300 | - | -0.05% | - | - |
| 09/30 | 1,873 | 1,873 | 1,832 | 1,848 | -1.28% | 35,800 | - | -2.84% | - | - |
| 09/29 | 1,891 | 1,902 | 1,860 | 1,872 | -1.58% | 55,700 | - | -1.78% | - | - |
| 09/28 | 1,900 | 1,908 | 1,878 | 1,902 | +0.32% | 74,100 | - | -0.52% | - | - |
| 09/25 | 1,915 | 1,920 | 1,879 | 1,896 | -0.32% | 53,700 | - | -0.78% | - | - |
| 09/24 | 1,910 | 1,925 | 1,887 | 1,902 | -0.58% | 55,300 | - | -0.37% | - | - |
| 09/18 | 1,919 | 1,932 | 1,909 | 1,913 | -0.47% | 46,100 | - | +0.16% | - | - |
| 09/17 | 1,915 | 1,929 | 1,901 | 1,922 | +0.37% | 33,600 | - | +0.47% | - | - |
| 09/16 | 1,920 | 1,924 | 1,897 | 1,915 | -0.31% | 24,300 | - | 0% | - | - |
| 09/15 | 1,877 | 1,929 | 1,866 | 1,921 | +1.37% | 35,200 | - | +0.31% | - | - |
| 09/14 | 1,852 | 1,904 | 1,851 | 1,895 | +2.38% | 39,800 | - | -0.84% | - | - |
| 09/11 | 1,835 | 1,852 | 1,820 | 1,851 | +0.43% | 50,800 | - | -2.99% | - | - |
| 09/10 | 1,801 | 1,849 | 1,800 | 1,843 | +1.15% | 35,600 | - | -3.36% | - | - |
| 09/09 | 1,861 | 1,864 | 1,816 | 1,822 | -2.88% | 43,100 | - | -4.41% | - | - |
| 09/08 | 1,881 | 1,905 | 1,862 | 1,876 | -0.58% | 43,300 | - | -1.57% | - | - |
| 09/07 | 1,916 | 1,939 | 1,860 | 1,887 | -3.13% | 97,000 | - | -0.89% | - | - |
| 09/04 | 1,886 | 1,967 | 1,873 | 1,948 | +3.89% | 46,200 | - | +2.36% | - | - |
| 09/03 | 1,888 | 1,903 | 1,875 | 1,875 | -0.27% | 36,200 | - | -1.42% | - | - |
| 09/02 | 1,919 | 1,938 | 1,880 | 1,880 | -3.93% | 58,200 | - | -1.21% | - | - |
| 09/01 | 1,968 | 1,984 | 1,952 | 1,957 | -0.51% | 35,800 | - | +2.84% | - | - |
| 08/31 | 1,961 | 1,976 | 1,934 | 1,967 | -0.41% | 29,300 | - | +3.53% | - | - |
| 08/28 | 1,916 | 1,986 | 1,916 | 1,975 | +3.08% | 58,600 | - | +4.28% | - | - |
| 08/27 | 1,919 | 1,920 | 1,892 | 1,916 | -0.16% | 52,000 | - | +1.54% | - | - |
| 08/26 | 1,917 | 1,945 | 1,916 | 1,919 | +0.21% | 58,100 | - | +1.97% | - | - |
| 08/25 | 1,951 | 1,951 | 1,897 | 1,915 | -1.24% | 68,300 | - | +1.97% | - | - |
| 08/24 | 1,955 | 1,993 | 1,933 | 1,939 | -0.77% | 56,400 | - | +3.47% | - | - |
| 08/21 | 2,011 | 2,011 | 1,951 | 1,954 | -2.69% | 58,300 | - | +4.49% | - | - |
| 08/20 | 1,920 | 2,008 | 1,914 | 2,008 | +6.81% | 80,600 | - | +7.61% | - | - |
| 08/19 | 1,848 | 1,900 | 1,806 | 1,880 | +1.35% | 71,200 | - | +0.97% | - | - |
| 08/18 | 1,920 | 1,920 | 1,848 | 1,855 | -3.39% | 57,400 | - | -0.27% | - | - |
| 08/17 | 1,978 | 1,978 | 1,917 | 1,920 | -3.57% | 55,700 | - | +3.39% | - | - |
| 08/14 | 1,888 | 2,003 | 1,846 | 1,991 | +1.63% | 144,400 | - | +7.39% | - | - |
| 08/13 | 1,930 | 1,969 | 1,887 | 1,959 | +2.3% | 108,200 | - | +6.01% | - | - |
| 08/12 | 1,848 | 1,920 | 1,837 | 1,915 | +4.99% | 91,600 | - | +3.91% | - | - |
| 08/10 | 1,844 | 1,852 | 1,819 | 1,824 | -0.38% | 49,500 | - | -0.82% | - | - |
| 08/07 | 1,828 | 1,849 | 1,811 | 1,831 | +0.16% | 39,900 | - | -0.33% | - | - |
| 08/06 | 1,796 | 1,828 | 1,784 | 1,828 | +0.55% | 40,300 | - | -0.33% | - | - |
| 08/05 | 1,807 | 1,833 | 1,797 | 1,818 | +0.61% | 43,300 | - | -0.55% | - | - |
| 08/04 | 1,823 | 1,851 | 1,795 | 1,807 | -0.82% | 48,900 | - | -0.77% | - | - |
| 08/03 | 1,880 | 1,880 | 1,822 | 1,822 | -3.14% | 56,700 | - | +0.33% | - | - |
| 07/31 | 1,906 | 1,915 | 1,863 | 1,881 | -2.23% | 58,700 | - | +4.33% | - | - |
| 07/30 | 1,885 | 1,947 | 1,878 | 1,924 | +1.26% | 85,200 | - | +7.61% | - | - |
| 07/29 | 1,882 | 1,908 | 1,854 | 1,900 | +2.04% | 48,700 | - | +7.22% | - | - |
| 07/28 | 1,887 | 1,889 | 1,853 | 1,862 | -1.53% | 43,800 | - | +5.98% | - | - |
| 07/27 | 1,827 | 1,891 | 1,827 | 1,891 | +4.53% | 35,800 | - | +8.37% | - | - |
| 07/24 | 1,783 | 1,818 | 1,778 | 1,809 | +0.67% | 30,900 | - | +4.45% | - | - |
| 07/23 | 1,798 | 1,814 | 1,782 | 1,797 | -0.28% | 32,200 | - | +4.23% | - | - |
| 07/22 | 1,812 | 1,826 | 1,794 | 1,802 | -0.5% | 48,400 | - | +5.07% | - | - |
| 07/21 | 1,837 | 1,848 | 1,808 | 1,811 | -0.44% | 30,600 | - | +6.15% | - | - |
| 07/17 | 1,852 | 1,852 | 1,799 | 1,819 | -1.2% | 31,500 | - | +7.13% | - | - |
| 07/16 | 1,841 | 1,880 | 1,841 | 1,841 | -0.65% | 22,300 | - | +8.93% | - | - |
| 07/15 | 1,884 | 1,884 | 1,833 | 1,853 | -2.78% | 47,200 | - | +10.17% | - | - |
| 07/14 | 1,853 | 1,937 | 1,853 | 1,906 | +4.32% | 97,400 | - | +14% | - | - |
| 07/13 | 1,822 | 1,852 | 1,806 | 1,827 | +2.47% | 61,200 | - | +9.93% | - | - |
| 07/10 | 1,846 | 1,869 | 1,770 | 1,783 | -3.41% | 57,700 | - | +7.67% | - | - |
| 07/09 | 1,822 | 1,853 | 1,815 | 1,846 | +0.71% | 43,100 | - | +11.68% | - | - |
| 07/08 | 1,840 | 1,852 | 1,802 | 1,833 | -0.16% | 69,800 | - | +11.36% | - | - |
| 07/07 | 1,823 | 1,869 | 1,811 | 1,836 | +0.93% | 72,100 | - | +11.95% | - | - |
| 07/06 | 1,783 | 1,830 | 1,783 | 1,819 | +2.08% | 71,200 | - | +11.39% | - | - |
| 07/03 | 1,751 | 1,790 | 1,751 | 1,782 | +2% | 52,700 | - | +9.59% | - | - |
| 07/02 | 1,699 | 1,773 | 1,689 | 1,747 | +4.24% | 66,600 | - | +7.77% | - | - |
| 07/01 | 1,638 | 1,684 | 1,630 | 1,676 | +1.58% | 54,100 | - | +3.65% | - | - |
| 06/30 | 1,683 | 1,683 | 1,631 | 1,650 | -2.31% | 109,800 | - | +2.04% | - | - |
| 06/29 | 1,718 | 1,778 | 1,675 | 1,689 | +13.51% | 305,800 | - | +4.52% | - | - |
| 06/26 | 1,512 | 1,512 | 1,487 | 1,488 | -1.59% | 44,800 | - | -7.86% | - | - |
| 06/25 | 1,545 | 1,545 | 1,496 | 1,512 | -0.33% | 36,500 | - | -6.84% | - | - |
| 06/24 | 1,512 | 1,538 | 1,512 | 1,517 | -0.78% | 21,900 | - | -6.99% | - | - |
| 06/23 | 1,564 | 1,566 | 1,525 | 1,529 | -1.99% | 31,700 | - | -6.71% | - | - |
| 06/22 | 1,568 | 1,593 | 1,554 | 1,560 | -0.64% | 20,400 | - | -5.22% | - | - |
| 06/19 | 1,602 | 1,602 | 1,569 | 1,570 | -1.69% | 24,700 | - | -4.96% | - | - |
| 06/18 | 1,592 | 1,612 | 1,591 | 1,597 | +0.31% | 16,500 | - | -3.8% | - | - |
| 06/17 | 1,569 | 1,614 | 1,569 | 1,592 | +1.6% | 29,900 | - | -4.67% | - | - |
| 06/16 | 1,599 | 1,599 | 1,543 | 1,567 | -2% | 57,500 | - | -6.89% | - | - |
| 06/15 | 1,644 | 1,644 | 1,595 | 1,599 | -1.42% | 40,300 | - | -5.83% | - | - |
| 06/12 | 1,643 | 1,666 | 1,619 | 1,622 | -1.1% | 78,300 | - | -5.2% | - | - |
| 06/11 | 1,617 | 1,646 | 1,602 | 1,640 | +1.36% | 41,000 | - | -4.93% | - | - |
| 06/10 | 1,628 | 1,644 | 1,609 | 1,618 | -2.24% | 34,700 | - | -6.85% | - | - |
| 06/09 | 1,670 | 1,687 | 1,643 | 1,655 | -0.54% | 37,000 | - | -5.37% | - | - |
| 06/08 | 1,700 | 1,714 | 1,658 | 1,664 | -2.97% | 40,800 | - | -5.4% | - | - |
| 06/05 | 1,678 | 1,742 | 1,678 | 1,715 | +2.21% | 35,200 | - | -3.11% | - | - |
| 06/04 | 1,647 | 1,678 | 1,623 | 1,678 | +0.18% | 39,300 | - | -5.62% | - | - |
| 06/03 | 1,660 | 1,682 | 1,630 | 1,675 | +0.9% | 39,100 | - | -6.27% | - | - |
| 06/02 | 1,630 | 1,666 | 1,626 | 1,660 | +1.41% | 30,200 | - | -7.62% | - | - |
| 06/01 | 1,662 | 1,698 | 1,637 | 1,637 | -1.56% | 50,900 | - | -9.51% | - | - |
| 05/29 | 1,642 | 1,698 | 1,642 | 1,663 | +0.54% | 38,000 | - | -8.73% | - | - |
| 05/28 | 1,645 | 1,661 | 1,623 | 1,654 | -0.78% | 79,100 | - | -9.81% | - | - |
| 05/27 | 1,640 | 1,672 | 1,611 | 1,667 | +1.4% | 69,300 | - | -9.79% | - | - |
| 05/26 | 1,644 | 1,656 | 1,632 | 1,644 | -0.72% | 52,000 | - | -11.71% | - | - |
| 05/25 | 1,684 | 1,692 | 1,637 | 1,656 | -1.66% | 51,900 | - | -11.77% | - | - |
| 05/22 | 1,725 | 1,725 | 1,682 | 1,684 | -1.69% | 41,000 | - | -10.99% | - | - |
| 05/21 | 1,756 | 1,756 | 1,700 | 1,713 | -0.17% | 45,600 | - | -10.03% | - | - |
| 05/20 | 1,703 | 1,731 | 1,666 | 1,716 | +0.23% | 77,400 | - | -10.49% | - | - |
| 05/19 | 1,712 | 1,768 | 1,712 | 1,712 | +0.41% | 47,700 | - | -11.3% | - | - |
| 05/18 | 1,760 | 1,760 | 1,672 | 1,705 | -3.13% | 81,000 | - | -12.34% | - | - |
| 05/15 | 1,900 | 1,918 | 1,730 | 1,760 | -4.56% | 120,500 | - | -10.11% | - | - |
| 05/14 | 1,924 | 1,924 | 1,844 | 1,844 | -4.65% | 46,000 | - | -6.35% | - | - |
| 05/13 | 1,946 | 1,950 | 1,934 | 1,934 | +0.42% | 22,600 | - | -2.13% | - | - |
| 05/12 | 1,945 | 1,956 | 1,915 | 1,926 | -0.98% | 24,600 | - | -2.58% | - | - |
| 05/11 | 1,967 | 1,971 | 1,933 | 1,945 | -1.12% | 29,300 | - | -1.92% | - | - |
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 | 490 980 10/15 | 383 765 4/25 | 100,800 50,400 5/16 | - | - | +13.76% 5/16 | -7.61% 9/12 |
| 2009年 3月期 | 423 845 5/7 | 219 437 12/5 | 42,000 21,000 3/27 | - | - | +18.25% 1/5 | -20.98% 10/8 |
| 2010年 3月期 | 432 864 7/27 864 7/24 | 265 530 4/10 | 48,200 24,100 1/18 | - | - | +17.09% 6/8 | -10.6% 1/27 |
| 2011年 3月期 | 328 655 6/28 655 6/4 | 232 464 3/15 | 46,600 23,300 6/4 | 33億4261万 | 23億6789万 | +8.31% 12/22 | -22.16% 3/15 |
| 2012年 3月期 | 325 649 6/2 | 243 486 10/26 | 45,200 22,600 6/3 | 33億1199万 | 24億8016万 | +18.86% 6/2 | -8.63% 8/9 |
| 2013年 3月期 | 361 722 3/26 | 267 533 11/16 | 101,800 50,900 6/7 | 36億8453万 | 27億2002万 | +11.34% 1/8 | -10.36% 4/2 |
| 2014年 3月期 | 417 833 9/19 | 301 601 8/28 | 479,800 239,900 10/29 | 42億5099万 | 30億6704万 | +16.91% 10/29 | -13.11% 2/4 |
| 2015年 3月期 | 586 1,172 9/30 | 305 610 4/11 | 2,130,600 1,065,300 9/25 | 65億7753万 | 33億9320万 | +32.25% 9/30 | -9.77% 10/16 |
| 2016年 3月期 | 439 877 6/23 | 296 592 2/15 | 212,400 106,200 2/12 | 49億2192万 | 33億2244万 | +14.49% 4/13 | -20.57% 2/12 |
| 2017年 3月期 | 587 1,173 3/6 | 300 600 4/6 | 687,200 343,600 2/21 | 65億8314万 | 33億6733万 | +16.92% 3/6 | -15.5% 4/6 |
| 2018年 3月期 | 882 1,763 7/28 | 409 818 4/13 | 1,118,000 559,000 6/19 | 98億9436万 | 45億9080万 | +31.62% 6/7 | -10.43% 9/5 |
| 2019年 3月期 | 1,300 2,599 10/2 2,600 10/1 | 632 1,264 4/17 | 535,800 267,900 7/3 | 145億8618万 | 70億9385万 | +28.58% 8/27 | -21.23% 12/25 |
| 2020年 3月期 | 939 1,878 6/25 | 348 696 3/13 | 247,200 123,600 12/19 | 105億3976万 | 39億611万 | +32.37% 4/8 | -36.14% 3/13 |
| 2021年 3月期 | 1,075 2,150 10/12 | 508 1,016 4/1 | 931,600 465,800 8/6 | 120億6629万 | 57億202万 | +31.53% 6/23 | -16.35% 11/17 |
| 2022年 3月期 | 1,628 3,255 12/9 | 709 1,417 5/13 | 1,397,400 698,700 11/11 | 202億1104万 | 79億5252万 | +35.3% 11/16 | -12.93% 1/11 |
| 2023年 3月期 | 1,410 2,820 8/1 | 577 1,153 10/3 | 450,400 225,200 8/23 | 175億1002万 | 143億1848万 | +20.6% 11/11 | -53.15% 10/3 |
| 2024年 3月期 | 2,125 4,250 3/4 | 878 1,755 4/5 | 557,600 278,800 3/1 | 527億7845万 | 217億9439万 | +20.85% 3/1 | -18.47% 8/15 |
| 2025年 3月期 | 2,295 12/30 | 1,326 8/5 | 230,700 4/26 | 570億73万 | 329億3375万 | +17.23% 9/3 | -17.66% 8/5 |
| 2026年 3月期 | 2,731 1/23 | 1,460 4/7 | 213,900 11/13 | 678億2962万 | 362億6190万 | +16.11% 8/15 | -17.6% 2/24 |
| 最新 | 1,897 2026/10/2 | 42,100 | 471億1563万 | -0.16% 1,900 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 10%（1.1倍）
- 2005/12/30 vs 2004/12/30
- -17%（0.83倍）
- 2006/12/29 vs 2005/12/30
- -25%（0.75倍）
- 2007/12/27 vs 2006/12/29
- 19%（1.19倍）
- 2008/12/30 vs 2007/12/27
- -42%（0.58倍）
- 2009/12/30 vs 2008/12/30
- 40%（1.4倍）
- 2010/12/30 vs 2009/12/30
- -17%（0.83倍）
- 2011/12/30 vs 2010/12/30
- -17%（0.83倍）
- 2012/12/28 vs 2011/12/30
- 8%（1.08倍）
- 2013/12/30 vs 2012/12/28
- 29%（1.29倍）
- 2014/12/30 vs 2013/12/30
- 23%（1.23倍）
- 2015/12/30 vs 2014/12/30
- -8%（0.92倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 69%（1.69倍）
- 2018/12/28 vs 2017/12/29
- 18%（1.18倍）
- 2019/12/30 vs 2018/12/28
- -7%（0.93倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- 74%（1.74倍）
- 2022/12/30 vs 2021/12/30
- -33%（0.67倍）
- 2023/12/29 vs 2022/12/30
- 77%（1.77倍）
- 2024/12/30 vs 2023/12/29
- 49%（1.49倍）
- 2025/12/30 vs 2024/12/30
- 12%（1.12倍）
- 2026/10/02 vs 2025/12/30
- -25%（0.75倍）
- 過去安値
219円（2008/12/05） - 768%（8.68倍）
1,897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。
