システムサポート HD（4396）の株価チャート
株価
3/27
- 前日 (3/26)
- 1,046
- 始値
- 1,046
- 高値
- 1,060
- 安値
- 1,036
- 終値 +0.96%
- 1,056
- 出来高 +10.4%
- 86,000
乖離率
- 株価（5日）
移動平均値 - -0.85%
1,065 - 株価（25日）
移動平均値 - -10.66%
1,182 - 出来高（5日）
移動平均値 - +1.44%
84,780
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 1,046 | 1,060 | 1,036 | 1,056 | +0.96% | 86,000 | 219億6480万 | -10.66% | 11.94 | 3.23 |
| 03/26 | 1,077 | 1,078 | 1,039 | 1,046 | -3.68% | 77,900 | 217億5680万 | -11.88% | 11.82 | 3.2 |
| 03/25 | 1,105 | 1,106 | 1,081 | 1,086 | -0.09% | 94,600 | 225億8880万 | -9.05% | 12.28 | 3.32 |
| 03/24 | 1,076 | 1,088 | 1,067 | 1,087 | +3.43% | 78,400 | 226億960万 | -9.42% | 12.29 | 3.32 |
| 03/23 | 1,073 | 1,073 | 1,046 | 1,051 | -4.28% | 87,000 | 218億6080万 | -12.85% | 11.88 | 3.21 |
| 03/19 | 1,136 | 1,136 | 1,092 | 1,098 | -5.18% | 115,300 | 228億3840万 | -9.7% | 12.41 | 3.36 |
| 03/18 | 1,156 | 1,163 | 1,146 | 1,158 | +0.43% | 55,400 | 240億8640万 | -5.62% | 13.09 | 3.54 |
| 03/17 | 1,168 | 1,174 | 1,144 | 1,153 | -0.6% | 49,400 | 239億8240万 | -6.72% | 13.03 | 3.53 |
| 03/16 | 1,160 | 1,173 | 1,152 | 1,160 | -0.17% | 48,700 | 241億2800万 | -6.68% | 13.11 | 3.55 |
| 03/13 | 1,181 | 1,190 | 1,162 | 1,162 | -3.17% | 90,700 | 241億6960万 | -7.11% | 13.14 | 3.55 |
| 03/12 | 1,220 | 1,231 | 1,188 | 1,200 | -2.76% | 86,200 | 249億6000万 | -4.46% | 13.57 | 3.67 |
| 03/11 | 1,255 | 1,255 | 1,229 | 1,234 | -0.64% | 49,700 | 256億6720万 | -2.22% | 13.95 | 3.77 |
| 03/10 | 1,249 | 1,254 | 1,229 | 1,242 | +1.55% | 78,700 | 258億3360万 | -1.97% | 14.04 | 3.8 |
| 03/09 | 1,208 | 1,225 | 1,192 | 1,223 | -1.13% | 129,200 | 254億3840万 | -3.93% | 13.83 | 3.74 |
| 03/06 | 1,228 | 1,253 | 1,219 | 1,237 | +2.32% | 92,100 | 257億2960万 | -3.28% | 13.98 | 3.78 |
| 03/05 | 1,210 | 1,232 | 1,204 | 1,209 | +2.28% | 71,800 | 251億4720万 | -6.06% | 13.67 | 3.7 |
| 03/04 | 1,204 | 1,229 | 1,168 | 1,182 | -2.23% | 116,100 | 245億8560万 | -8.87% | 13.36 | 3.62 |
| 03/03 | 1,241 | 1,243 | 1,209 | 1,209 | -4.2% | 113,500 | 251億4720万 | -7.5% | 13.67 | 3.7 |
| 03/02 | 1,271 | 1,283 | 1,253 | 1,262 | -3% | 96,400 | 262億4960万 | -4.25% | 14.27 | 3.86 |
| 02/27 | 1,317 | 1,322 | 1,282 | 1,301 | -0.46% | 127,000 | 270億6080万 | -1.96% | 14.71 | 3.98 |
| 02/26 | 1,238 | 1,325 | 1,234 | 1,307 | +6.52% | 235,400 | 271億8560万 | -1.95% | 14.78 | 4 |
| 02/25 | 1,213 | 1,240 | 1,207 | 1,227 | +2.25% | 137,900 | 255億2160万 | -8.43% | 13.87 | 3.75 |
| 02/24 | 1,197 | 1,217 | 1,192 | 1,200 | -0.91% | 162,900 | 249億6000万 | -11.18% | 13.57 | 3.67 |
| 02/20 | 1,223 | 1,247 | 1,190 | 1,211 | -2.18% | 174,800 | 251億8880万 | -11.22% | 13.69 | 3.7 |
| 02/19 | 1,197 | 1,243 | 1,188 | 1,238 | +3.51% | 217,800 | 257億5040万 | -10.16% | 14 | 3.79 |
| 02/18 | 1,215 | 1,219 | 1,182 | 1,196 | -1.89% | 217,500 | 248億7680万 | -13.89% | 13.52 | 3.66 |
| 02/17 | 1,228 | 1,229 | 1,206 | 1,219 | -0.25% | 253,800 | 253億5520万 | -13.11% | 13.78 | 3.73 |
| 02/16 | 1,223 | 1,250 | 1,211 | 1,222 | -2% | 220,400 | 254億1760万 | -13.7% | 13.81 | 3.74 |
| 02/13 | 1,251 | 1,257 | 1,230 | 1,247 | -4.3% | 214,900 | 259億3760万 | -12.8% | 14.1 | 3.81 |
| 02/12 | 1,399 | 1,399 | 1,297 | 1,303 | -5.78% | 181,600 | 271億240万 | -9.64% | 14.73 | 3.99 |
| 02/10 | 1,371 | 1,410 | 1,366 | 1,383 | +1.24% | 117,500 | 287億6640万 | -4.62% | 15.63 | 4.23 |
| 02/09 | 1,363 | 1,367 | 1,309 | 1,366 | +2.32% | 107,700 | 284億1280万 | -5.92% | 15.44 | 4.18 |
| 02/06 | 1,350 | 1,357 | 1,333 | 1,335 | -1.62% | 97,700 | 277億6800万 | -8.25% | 15.09 | 4.08 |
| 02/05 | 1,309 | 1,370 | 1,298 | 1,357 | +4.95% | 142,300 | 282億2560万 | -7.31% | 15.34 | 4.15 |
| 02/04 | 1,355 | 1,357 | 1,292 | 1,293 | -4.72% | 297,500 | 268億9440万 | -11.92% | 14.62 | 3.96 |
| 02/03 | 1,344 | 1,367 | 1,335 | 1,357 | +1.27% | 61,400 | 282億2560万 | -8.06% | 15.34 | 4.15 |
| 02/02 | 1,378 | 1,389 | 1,331 | 1,340 | -4.01% | 104,100 | 278億7200万 | -9.4% | 15.15 | 4.1 |
| 01/30 | 1,400 | 1,404 | 1,374 | 1,396 | +1.09% | 80,800 | 290億3680万 | -5.87% | 15.78 | 4.27 |
| 01/29 | 1,426 | 1,439 | 1,375 | 1,381 | -3.49% | 298,300 | 287億2480万 | -7% | 15.61 | 4.22 |
| 01/28 | 1,450 | 1,450 | 1,428 | 1,431 | -2.25% | 76,600 | 297億6480万 | -3.7% | 16.18 | 4.38 |
| 01/27 | 1,461 | 1,467 | 1,441 | 1,464 | +1.6% | 52,400 | 304億5120万 | -1.41% | 16.55 | 4.48 |
| 01/26 | 1,450 | 1,466 | 1,428 | 1,441 | -1.77% | 105,200 | 299億7280万 | -2.83% | 16.29 | 4.41 |
| 01/23 | 1,492 | 1,508 | 1,462 | 1,467 | -0.95% | 71,900 | 305億1360万 | -0.95% | 16.58 | 4.49 |
| 01/22 | 1,464 | 1,483 | 1,464 | 1,481 | +0.75% | 46,700 | 308億480万 | +0.07% | 16.74 | 4.53 |
| 01/21 | 1,470 | 1,479 | 1,458 | 1,470 | -1.08% | 61,100 | 305億7600万 | -0.54% | 16.62 | 4.5 |
| 01/20 | 1,488 | 1,498 | 1,475 | 1,486 | -0.73% | 52,300 | 309億880万 | +0.75% | 16.8 | 4.55 |
| 01/19 | 1,525 | 1,525 | 1,494 | 1,497 | -1.96% | 63,700 | 311億3760万 | +1.7% | 16.92 | 4.58 |
| 01/16 | 1,539 | 1,550 | 1,504 | 1,527 | -1.29% | 56,400 | 317億6160万 | +4.02% | 17.26 | 4.67 |
| 01/15 | 1,518 | 1,558 | 1,517 | 1,547 | +1.31% | 53,600 | 321億7760万 | +5.74% | 17.49 | 4.73 |
| 01/14 | 1,520 | 1,553 | 1,520 | 1,527 | 0% | 42,500 | 317億6160万 | +4.73% | 17.26 | 4.67 |
| 01/13 | 1,560 | 1,570 | 1,511 | 1,527 | -1.23% | 129,700 | 317億6160万 | +4.95% | 17.26 | 4.67 |
| 01/09 | 1,590 | 1,599 | 1,543 | 1,546 | -2.71% | 83,800 | 321億5680万 | +6.62% | 17.48 | 4.73 |
| 01/08 | 1,539 | 1,596 | 1,530 | 1,589 | +3.92% | 88,000 | 330億5120万 | +9.89% | 17.96 | 4.86 |
| 01/07 | 1,499 | 1,542 | 1,499 | 1,529 | +1.87% | 115,700 | 318億320万 | +6.18% | 17.28 | 4.68 |
| 01/06 | 1,450 | 1,509 | 1,450 | 1,501 | +3.88% | 94,000 | 312億2080万 | +4.53% | 16.97 | 4.59 |
| 01/05 | 1,446 | 1,483 | 1,425 | 1,445 | -0.07% | 92,000 | 300億5600万 | +0.84% | 16.34 | 4.42 |
| 01/01 | 株式分割 1→2 | |||||||||
| 2025 | ||||||||||
| 12/30 | 1,522 | 1,533 | 1,445 | 1,446 | -6.47% | 89,900 | 300億7680万 | +0.98% | 16.35 | 4.42 |
| 12/29 | 1,470 | 1,546 | 1,456 | 1,546 | +4.64% | 66,400 | 321億5680万 | +8.04% | 17.48 | 4.73 |
| 12/26 | 1,490 | 1,497 | 1,465 | 1,478 | +0.1% | 62,000 | 307億3200万 | +3.54% | 16.71 | 4.52 |
| 12/25 | 1,436 | 1,483 | 1,430 | 1,476 | +2.71% | 81,400 | 307億80万 | +3.65% | 16.69 | 4.52 |
| 12/24 | 1,441 | 1,446 | 1,432 | 1,437 | -0.24% | 44,600 | 298億8960万 | +1.05% | 16.25 | 4.4 |
| 12/23 | 1,438 | 1,454 | 1,431 | 1,441 | +0.07% | 49,800 | 299億6240万 | +1.37% | 16.29 | 4.41 |
| 12/22 | 1,427 | 1,440 | 1,412 | 1,440 | +1.62% | 62,800 | 299億4160万 | +1.37% | 16.28 | 4.4 |
| 12/19 | 1,406 | 1,421 | 1,404 | 1,417 | +0.46% | 59,000 | 294億6320万 | -0.11% | 16.02 | 4.33 |
| 12/18 | 1,401 | 1,417 | 1,395 | 1,410 | +0.57% | 31,600 | 293億2800万 | -0.63% | 15.94 | 4.31 |
| 12/17 | 1,401 | 1,411 | 1,400 | 1,402 | +0.07% | 45,600 | 291億6160万 | -1.54% | 15.85 | 4.29 |
| 12/16 | 1,425 | 1,429 | 1,400 | 1,401 | -2.98% | 74,600 | 291億4080万 | -1.75% | 15.84 | 4.29 |
| 12/15 | 1,424 | 1,453 | 1,413 | 1,444 | +1.33% | 93,600 | 300億3520万 | +0.98% | 16.33 | 4.42 |
| 12/12 | 1,397 | 1,425 | 1,384 | 1,425 | +3.11% | 90,200 | 296億4000万 | -0.42% | 16.11 | 4.36 |
| 12/11 | 1,413 | 1,415 | 1,371 | 1,382 | -2.19% | 191,800 | 287億4560万 | -3.56% | 15.63 | 4.23 |
| 12/10 | 1,401 | 1,413 | 1,399 | 1,413 | +0.5% | 62,400 | 293億9040万 | -1.67% | 15.98 | 4.32 |
| 12/09 | 1,420 | 1,420 | 1,400 | 1,406 | -0.42% | 45,600 | 292億4480万 | -2.43% | 15.9 | 4.3 |
| 12/08 | 1,413 | 1,417 | 1,399 | 1,412 | +0.5% | 74,800 | 293億6960万 | -2.28% | 15.97 | 4.32 |
| 12/05 | 1,447 | 1,447 | 1,405 | 1,405 | -2.9% | 66,800 | 292億2400万 | -2.97% | 15.89 | 4.3 |
| 12/04 | 1,422 | 1,449 | 1,422 | 1,447 | +2.19% | 107,800 | 300億9760万 | -0.28% | 16.36 | 4.43 |
| 12/03 | 1,445 | 1,447 | 1,412 | 1,416 | -1.08% | 104,000 | 294億5280万 | -2.68% | 16.01 | 4.33 |
| 12/02 | 1,439 | 1,454 | 1,424 | 1,432 | -0.59% | 55,000 | 297億7520万 | -2.02% | 16.19 | 4.38 |
| 12/01 | 1,448 | 1,459 | 1,435 | 1,440 | -0.14% | 125,600 | 299億5200万 | -1.77% | 16.28 | 4.41 |
| 11/28 | 1,431 | 1,463 | 1,431 | 1,442 | +0.8% | 129,400 | 299億9360万 | -1.97% | 16.3 | 4.41 |
| 11/27 | 1,414 | 1,434 | 1,414 | 1,431 | +1.2% | 40,400 | 297億5440万 | -3.02% | 16.17 | 4.38 |
| 11/26 | 1,432 | 1,433 | 1,407 | 1,414 | -0.74% | 62,600 | 294億80万 | -4.43% | 15.98 | 4.32 |
| 11/25 | 1,433 | 1,437 | 1,407 | 1,424 | -1.35% | 68,200 | 296億1920万 | -4.17% | 16.1 | 4.36 |
| 11/21 | 1,401 | 1,444 | 1,401 | 1,444 | +2.09% | 74,000 | 300億2480万 | -3.12% | 16.32 | 4.42 |
| 11/20 | 1,422 | 1,427 | 1,406 | 1,414 | +0.07% | 48,800 | 294億1120万 | -5.35% | 15.99 | 4.33 |
| 11/19 | 1,398 | 1,433 | 1,398 | 1,413 | +0.82% | 106,000 | 293億9040万 | -5.86% | 15.98 | 4.32 |
| 11/18 | 1,423 | 1,423 | 1,398 | 1,402 | -1.3% | 55,600 | 291億5120万 | -7.06% | 15.85 | 4.29 |
| 11/17 | 1,421 | 1,437 | 1,406 | 1,420 | +1.39% | 134,600 | 295億3600万 | -6.46% | 16.06 | 4.34 |
| 11/14 | 1,431 | 1,439 | 1,389 | 1,401 | -2.61% | 165,400 | 291億3040万 | -8.22% | 15.84 | 4.28 |
| 11/13 | 1,550 | 1,550 | 1,428 | 1,438 | -6.01% | 313,200 | 299億1040万 | -6.44% | 16.26 | 4.4 |
| 11/12 | 1,465 | 1,590 | 1,456 | 1,530 | +5.19% | 311,600 | 318億2400万 | -1.03% | 17.3 | 4.68 |
| 11/11 | 1,486 | 1,499 | 1,441 | 1,455 | -2.94% | 172,600 | 302億5360万 | -6.22% | 16.45 | 4.45 |
| 11/10 | 1,473 | 1,503 | 1,473 | 1,499 | +1.77% | 72,000 | 311億6880万 | -3.88% | 16.94 | 4.58 |
| 11/07 | 1,486 | 1,486 | 1,470 | 1,473 | -0.61% | 55,600 | 306億2800万 | -5.85% | 16.65 | 4.5 |
| 11/06 | 1,477 | 1,490 | 1,469 | 1,482 | -0.2% | 46,400 | 308億1520万 | -5.7% | 16.75 | 4.53 |
| 11/05 | 1,491 | 1,491 | 1,445 | 1,485 | -1.03% | 113,800 | 308億7760万 | -6.04% | 16.79 | 4.54 |
| 11/04 | 1,523 | 1,525 | 1,481 | 1,500 | -1.48% | 56,400 | 312億 | -5.6% | 16.96 | 4.59 |
| 10/31 | 1,508 | 1,525 | 1,492 | 1,523 | +2.53% | 91,200 | 316億6800万 | -4.55% | 17.21 | 4.66 |
| 10/30 | 1,482 | 1,510 | 1,482 | 1,485 | +0.78% | 112,400 | 308億8800万 | -7.13% | 16.79 | 4.54 |
| 10/29 | 1,533 | 1,535 | 1,451 | 1,474 | -3.85% | 124,200 | 306億4880万 | -8.19% | 16.66 | 4.51 |
| 10/28 | 1,578 | 1,578 | 1,530 | 1,533 | -2.85% | 81,200 | 318億7600万 | -4.81% | 17.33 | 4.69 |
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 | |
| 2019年 6月期 | 503 4,025 8/2 | 194 1,554 12/25 | 9,391,200 1,173,900 8/2 | 97億4050万 | 39億1219万 | +39.27% 2/21 | -27.35% 12/25 |
| 2020年 6月期 | 1,272 2,543 6/3 | 328 1,312 10/21 | 2,983,600 745,900 1/23 | 256億801万 | 66億592万 | +43.58% 5/25 | -40.34% 3/16 |
| 2021年 6月期 | 1,079 2,157 7/1 | 662 1,324 5/17 | 1,008,600 504,300 8/12 | 217億2099万 | 137億2193万 | +10.59% 12/18 | -11.93% 11/18 |
| 2022年 6月期 | 741 1,482 8/10 | 459 917 1/31 917 1/28 | 363,400 181,700 1/28 | 153億6834万 | 95億929万 | +14.9% 6/3 | -14.17% 1/28 |
| 2023年 6月期 | 1,138 2,276 6/19 | 557 1,114 7/4 | 494,200 247,100 4/3 | 236億2488万 | 115億5218万 | +17.37% 6/19 | -9.35% 12/20 |
| 2024年 6月期 | 1,106 2,212 3/25 | 828 1,655 6/17 | 483,000 241,500 8/9 | 229億6056万 | 171億7890万 | +11.85% 3/7 | -12.38% 8/2 |
| 2025年 6月期 | 1,375 2,750 6/30 | 732 1,463 8/5 | 707,400 353,700 5/7 | 286億 | 151億8594万 | +19.14% 5/8 | -25.12% 8/5 |
| 最新 | 1,056 2026/3/27 | 86,000 | 219億6480万 | -10.66% 1,182 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 166%（2.66倍）
- 2020/12/30 vs 2019/12/30
- 49%（1.49倍）
- 2021/12/30 vs 2020/12/30
- -32%（0.68倍）
- 2022/12/30 vs 2021/12/30
- 22%（1.22倍）
- 2023/12/29 vs 2022/12/30
- 37%（1.37倍）
- 2024/12/30 vs 2023/12/29
- -9%（0.91倍）
- 2025/12/30 vs 2024/12/30
- 64%（1.64倍）
- 2026/03/27 vs 2025/12/30
- -27%（0.73倍）
- 過去安値
194円（2018/12/25） - 444%（5.44倍）
1,056円（3/27）
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。
