- 4752
- 2026/10/02
- 時価
- 77億円
- PER 予
- 9.53倍
- 2010年以降
- 5.88-257.01倍
（2010-2026年） - PBR
- 1.17倍
- 2010年以降
- 0.45-4.16倍
（2010-2026年） - 配当 予
- 3.79%
- ROE 予
- 12.29%
- ROA 予
- 8.11%
- 資料
- Link
- CSV,JSON
昭和システムエンジニアリング（4752）の株価チャート
株価
10/2
- 前日 (10/1)
- 1,595
- 始値
- 1,568
- 高値
- 1,608
- 安値
- 1,568
- 終値 +0.82%
- 1,608
- 出来高 -86.96%
- 300
乖離率
- 株価（5日）
移動平均値 - +0.06%
1,607 - 株価（25日）
移動平均値 - +1.2%
1,589 - 出来高（5日）
移動平均値 - -81.25%
1,600
2026/04/28～2026/10/02
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 | 1,568 | 1,608 | 1,568 | 1,608 | +0.82% | 300 | - | +1.2% | - | - |
| 10/01 | 1,600 | 1,600 | 1,595 | 1,595 | -1.18% | 2,300 | - | +0.5% | - | - |
| 09/29 | 1,595 | 1,614 | 1,565 | 1,614 | +0.31% | 1,100 | - | +1.77% | - | - |
| 09/28 | 1,610 | 1,630 | 1,609 | 1,609 | -0.06% | 700 | - | +1.51% | - | - |
| 09/25 | 1,609 | 1,610 | 1,609 | 1,610 | +0.31% | 3,600 | - | +1.58% | - | - |
| 09/24 | 1,601 | 1,610 | 1,601 | 1,605 | +0.44% | 3,500 | - | +1.45% | - | - |
| 09/18 | 1,600 | 1,600 | 1,590 | 1,598 | -0.13% | 900 | - | +1.2% | - | - |
| 09/17 | 1,589 | 1,600 | 1,589 | 1,600 | +0.06% | 600 | - | +1.52% | - | - |
| 09/16 | 1,594 | 1,599 | 1,594 | 1,599 | +0.25% | 900 | - | +1.65% | - | - |
| 09/15 | 1,594 | 1,595 | 1,594 | 1,595 | +0.31% | 1,500 | - | +1.59% | - | - |
| 09/14 | 1,563 | 1,590 | 1,563 | 1,590 | 0% | 700 | - | +1.53% | - | - |
| 09/11 | 1,570 | 1,590 | 1,570 | 1,590 | +1.27% | 300 | - | +1.73% | - | - |
| 09/09 | 1,584 | 1,584 | 1,545 | 1,570 | +0.32% | 800 | - | +0.64% | - | - |
| 09/07 | 1,581 | 1,581 | 1,565 | 1,565 | -0.06% | 800 | - | +0.38% | - | - |
| 09/02 | 1,576 | 1,576 | 1,565 | 1,566 | -0.63% | 1,100 | - | +0.58% | - | - |
| 09/01 | 1,570 | 1,597 | 1,570 | 1,576 | +0.38% | 400 | - | +1.29% | - | - |
| 08/31 | 1,573 | 1,592 | 1,565 | 1,570 | -0.32% | 900 | - | +0.96% | - | - |
| 08/28 | 1,575 | 1,576 | 1,575 | 1,575 | -1.38% | 1,100 | - | +1.35% | - | - |
| 08/27 | 1,596 | 1,597 | 1,596 | 1,597 | +0.25% | 400 | - | +2.83% | - | - |
| 08/26 | 1,593 | 1,593 | 1,593 | 1,593 | +1.46% | 300 | - | +2.71% | - | - |
| 08/25 | 1,570 | 1,570 | 1,570 | 1,570 | 0% | 300 | - | +1.36% | - | - |
| 08/24 | 1,579 | 1,580 | 1,547 | 1,570 | -1.63% | 1,800 | - | +1.49% | - | - |
| 08/21 | 1,579 | 1,597 | 1,579 | 1,596 | +0.82% | 300 | - | +3.23% | - | - |
| 08/20 | 1,582 | 1,583 | 1,582 | 1,583 | +0.25% | 300 | - | +2.46% | - | - |
| 08/19 | 1,556 | 1,579 | 1,551 | 1,579 | +1.48% | 1,000 | - | +2.27% | - | - |
| 08/18 | 1,580 | 1,580 | 1,556 | 1,556 | -1.52% | 700 | - | +0.84% | - | - |
| 08/17 | 1,597 | 1,597 | 1,580 | 1,580 | -0.5% | 1,500 | - | +2.53% | - | - |
| 08/14 | 1,598 | 1,599 | 1,548 | 1,588 | -0.63% | 4,900 | - | +3.12% | - | - |
| 08/13 | 1,568 | 1,620 | 1,568 | 1,598 | +3.1% | 4,000 | - | +3.83% | - | - |
| 08/12 | 1,521 | 1,550 | 1,521 | 1,550 | +1.97% | 3,900 | - | +0.85% | - | - |
| 08/10 | 1,516 | 1,520 | 1,515 | 1,520 | -0.07% | 700 | - | -1.11% | - | - |
| 08/07 | 1,512 | 1,521 | 1,512 | 1,521 | -0.59% | 600 | - | -1.11% | - | - |
| 08/06 | 1,511 | 1,530 | 1,510 | 1,530 | +1.12% | 500 | - | -0.58% | - | - |
| 08/05 | 1,522 | 1,522 | 1,511 | 1,513 | +0.07% | 700 | - | -1.69% | - | - |
| 08/04 | 1,512 | 1,512 | 1,512 | 1,512 | 0% | 700 | - | -1.82% | - | - |
| 08/03 | 1,512 | 1,512 | 1,512 | 1,512 | 0% | 300 | - | -1.88% | - | - |
| 07/31 | 1,534 | 1,534 | 1,512 | 1,512 | -1.24% | 300 | - | -1.75% | - | - |
| 07/30 | 1,513 | 1,531 | 1,513 | 1,531 | -0.33% | 500 | - | -0.39% | - | - |
| 07/29 | 1,538 | 1,538 | 1,512 | 1,536 | -0.13% | 600 | - | +0.07% | - | - |
| 07/28 | 1,502 | 1,540 | 1,500 | 1,538 | -0.26% | 11,100 | - | +0.39% | - | - |
| 07/27 | 1,542 | 1,542 | 1,542 | 1,542 | -0.13% | 600 | - | +0.78% | - | - |
| 07/24 | 1,515 | 1,544 | 1,500 | 1,544 | -0.06% | 2,100 | - | +1.05% | - | - |
| 07/23 | 1,545 | 1,545 | 1,545 | 1,545 | 0% | 100 | - | +1.25% | - | - |
| 07/22 | 1,544 | 1,545 | 1,507 | 1,545 | -0.13% | 400 | - | +1.38% | - | - |
| 07/21 | 1,535 | 1,549 | 1,511 | 1,547 | +1.91% | 1,500 | - | +1.64% | - | - |
| 07/17 | 1,560 | 1,560 | 1,500 | 1,518 | -2.63% | 2,900 | - | -0.13% | - | - |
| 07/16 | 1,517 | 1,559 | 1,507 | 1,559 | +0.13% | 2,000 | - | +2.63% | - | - |
| 07/15 | 1,583 | 1,583 | 1,557 | 1,557 | 0% | 600 | - | +2.7% | - | - |
| 07/14 | 1,559 | 1,559 | 1,557 | 1,557 | -0.13% | 300 | - | +2.98% | - | - |
| 07/13 | 1,512 | 1,599 | 1,512 | 1,559 | +3.04% | 2,900 | - | +3.38% | - | - |
| 07/10 | 1,513 | 1,513 | 1,513 | 1,513 | -2.39% | 100 | - | +0.46% | - | - |
| 07/09 | 1,550 | 1,559 | 1,550 | 1,550 | -0.58% | 600 | - | +2.92% | - | - |
| 07/08 | 1,560 | 1,560 | 1,559 | 1,559 | +0.65% | 200 | - | +3.66% | - | - |
| 07/07 | 1,505 | 1,549 | 1,505 | 1,549 | +0.32% | 500 | - | +3.2% | - | - |
| 07/06 | 1,619 | 1,619 | 1,544 | 1,544 | -0.39% | 5,300 | - | +2.93% | - | - |
| 07/03 | 1,550 | 1,550 | 1,550 | 1,550 | 0% | 700 | - | +3.47% | - | - |
| 07/02 | 1,570 | 1,570 | 1,510 | 1,550 | +1.31% | 6,400 | - | +3.61% | - | - |
| 07/01 | 1,521 | 1,530 | 1,510 | 1,530 | +0.07% | 3,200 | - | +2.48% | - | - |
| 06/30 | 1,550 | 1,550 | 1,500 | 1,529 | -0.71% | 1,800 | - | +2.48% | - | - |
| 06/29 | 1,498 | 1,550 | 1,498 | 1,540 | +3.84% | 1,200 | - | +3.29% | - | - |
| 06/26 | 1,489 | 1,489 | 1,483 | 1,483 | +1.58% | 1,200 | - | -0.47% | - | - |
| 06/25 | 1,465 | 1,489 | 1,459 | 1,460 | -0.68% | 1,300 | - | -2.14% | - | - |
| 06/24 | 1,458 | 1,485 | 1,455 | 1,470 | +0.68% | 600 | - | -1.67% | - | - |
| 06/23 | 1,471 | 1,494 | 1,460 | 1,460 | -2.34% | 1,700 | - | -2.41% | - | - |
| 06/22 | 1,495 | 1,495 | 1,480 | 1,495 | 0% | 1,700 | - | -0.2% | - | - |
| 06/19 | 1,484 | 1,495 | 1,481 | 1,495 | -0.13% | 300 | - | -0.27% | - | - |
| 06/18 | 1,499 | 1,500 | 1,473 | 1,497 | +0.81% | 400 | - | -0.2% | - | - |
| 06/17 | 1,494 | 1,499 | 1,464 | 1,485 | -0.4% | 1,800 | - | -1.07% | - | - |
| 06/16 | 1,497 | 1,497 | 1,470 | 1,491 | -0.33% | 1,500 | - | -0.8% | - | - |
| 06/15 | 1,497 | 1,497 | 1,485 | 1,496 | -0.07% | 2,800 | - | -0.6% | - | - |
| 06/12 | 1,490 | 1,497 | 1,490 | 1,497 | +0.81% | 1,600 | - | -0.6% | - | - |
| 06/11 | 1,474 | 1,485 | 1,474 | 1,485 | +2.06% | 3,100 | - | -1.53% | - | - |
| 06/10 | 1,475 | 1,480 | 1,455 | 1,455 | -0.75% | 3,300 | - | -3.71% | - | - |
| 06/09 | 1,500 | 1,500 | 1,466 | 1,466 | -2.27% | 3,800 | - | -3.23% | - | - |
| 06/08 | 1,508 | 1,508 | 1,480 | 1,500 | -0.6% | 1,200 | - | -1.25% | - | - |
| 06/05 | 1,489 | 1,509 | 1,478 | 1,509 | +0.67% | 800 | - | -0.79% | - | - |
| 06/04 | 1,498 | 1,500 | 1,475 | 1,499 | +0.27% | 400 | - | -1.51% | - | - |
| 06/03 | 1,487 | 1,499 | 1,470 | 1,495 | -0.8% | 8,300 | - | -1.97% | - | - |
| 06/02 | 1,507 | 1,507 | 1,467 | 1,507 | +0.53% | 1,000 | - | -1.37% | - | - |
| 06/01 | 1,498 | 1,502 | 1,498 | 1,499 | -0.27% | 1,000 | - | -2.03% | - | - |
| 05/29 | 1,475 | 1,505 | 1,473 | 1,503 | +1.42% | 800 | - | -1.96% | - | - |
| 05/28 | 1,498 | 1,498 | 1,482 | 1,482 | -1.07% | 300 | - | -3.52% | - | - |
| 05/27 | 1,511 | 1,511 | 1,487 | 1,498 | -0.79% | 3,600 | - | -2.79% | - | - |
| 05/26 | 1,514 | 1,557 | 1,510 | 1,510 | -0.26% | 1,500 | - | -2.27% | - | - |
| 05/25 | 1,537 | 1,538 | 1,514 | 1,514 | -1.5% | 1,000 | - | -2.13% | - | - |
| 05/22 | 1,535 | 1,537 | 1,496 | 1,537 | +0.13% | 2,000 | - | -0.77% | - | - |
| 05/21 | 1,514 | 1,535 | 1,475 | 1,535 | +2.2% | 1,500 | - | -1.03% | - | - |
| 05/20 | 1,507 | 1,507 | 1,472 | 1,502 | -0.13% | 1,000 | - | -3.35% | - | - |
| 05/19 | 1,517 | 1,517 | 1,460 | 1,504 | -0.86% | 1,000 | - | -3.47% | - | - |
| 05/18 | 1,511 | 1,518 | 1,470 | 1,517 | -0.52% | 3,000 | - | -2.82% | - | - |
| 05/15 | 1,510 | 1,549 | 1,509 | 1,525 | +0.99% | 1,900 | - | -2.49% | - | - |
| 05/14 | 1,535 | 1,536 | 1,510 | 1,510 | -1.63% | 1,200 | - | -3.58% | - | - |
| 05/13 | 1,545 | 1,545 | 1,535 | 1,535 | 0% | 600 | - | -2.23% | - | - |
| 05/12 | 1,535 | 1,535 | 1,535 | 1,535 | +0.07% | 300 | - | -2.48% | - | - |
| 05/11 | 1,541 | 1,554 | 1,533 | 1,534 | -0.45% | 2,700 | - | -2.6% | - | - |
| 05/08 | 1,539 | 1,541 | 1,539 | 1,541 | -1.72% | 200 | - | -2.34% | - | - |
| 05/07 | 1,565 | 1,568 | 1,565 | 1,568 | +1.82% | 500 | - | -0.82% | - | - |
| 05/01 | 1,566 | 1,566 | 1,540 | 1,540 | -1.6% | 200 | - | -2.65% | - | - |
| 04/30 | 1,545 | 1,565 | 1,521 | 1,565 | +0.97% | 1,300 | - | -1.14% | - | - |
| 04/28 | 1,546 | 1,550 | 1,546 | 1,550 | +0.32% | 1,400 | - | -2.08% | - | - |
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 | 371 6/11 | 234 3/17 | 43,000 2/13 | - | - | +10.94% 6/2 | -13.84% 2/6 |
| 2009年 3月期 | 318 7/28 7/16 | 170 10/10 | 11,000 1/7 | - | - | +9.77% 12/30 | -39.27% 10/10 |
| 2010年 3月期 | 275 4/27 4/16 | 222 12/30 | 9,700 3/15 | - | - | +10.96% 3/15 | -9.28% 12/30 |
| 2011年 3月期 | 267 1/18 | 208 11/1 | 15,700 2/9 | 12億8427万 | 10億48万 | +10.99% 1/18 | -16.79% 11/1 |
| 2012年 3月期 | 322 1/13 | 232 4/7 | 5,400 2/21 | 15億4882万 | 11億1592万 | +15.52% 7/26 | -9.63% 5/16 |
| 2013年 3月期 | 342 8/9 | 245 5/16 | 24,900 4/23 | 16億4502万 | 11億7845万 | +18.84% 7/5 | -8.65% 6/4 |
| 2014年 3月期 | 2,071 11/12 | 298 4/9 | 1,785,700 11/15 | 99億6151万 | 14億3338万 | +171.39% 11/11 | -26.86% 2/4 |
| 2015年 3月期 | 854 6/2 | 450 10/22 10/20 他2件 | 389,000 10/30 | 41億774万 | 21億6450万 | +24.87% 10/29 | -22.09% 5/19 |
| 2016年 3月期 | 620 11/2 4/17 | 394 2/12 | 90,900 10/27 | 29億8220万 | 18億9514万 | +10.79% 11/2 | -22.52% 8/25 |
| 2017年 3月期 | 622 2/20 | 400 11/9 | 65,400 10/25 | 29億9182万 | 19億2400万 | +17.87% 2/20 | -7.49% 4/14 |
| 2018年 3月期 | 999 10/17 | 490 4/14 | 609,300 10/17 | 48億519万 | 23億5690万 | +35.34% 10/17 | -17.76% 2/14 |
| 2019年 3月期 | 960 7/23 | 582 12/25 | 85,800 4/11 | 46億1760万 | 27億9942万 | +12.83% 7/23 | -16.37% 12/25 |
| 2020年 3月期 | 855 7/11 | 571 3/17 | 86,300 7/11 | 41億1255万 | 27億4651万 | +14.57% 7/11 | -17.83% 3/13 |
| 2021年 3月期 | 800 2/9 5/29 他2件 | 572 4/8 4/6 他2件 | 13,800 5/15 | 38億4800万 | 27億5132万 | +18.99% 5/21 | -7.7% 8/3 |
| 2022年 3月期 | 822 9/13 | 710 1/28 | 17,000 5/21 | 39億5382万 | 34億1510万 | +4.6% 9/13 | -4.85% 5/18 |
| 2023年 3月期 | 991 2/14 | 708 4/13 | 27,500 11/1 | 47億6671万 | 34億548万 | +12.19% 11/1 | -3.39% 5/9 |
| 2024年 3月期 | 1,642 2/2 | 889 5/9 | 173,700 3/26 | 78億9802万 | 42億7609万 | +15.38% 6/30 | -10.53% 2/15 |
| 2025年 3月期 | 1,490 1/20 | 1,104 8/5 | 33,900 1/6 | 71億6690万 | 53億1024万 | +12.87% 1/7 | -20.3% 8/5 |
| 2026年 3月期 | 1,868 10/31 | 1,240 4/7 | 15,900 4/7 | 89億8508万 | 59億6440万 | +6.85% 10/31 | -3.26% 3/23 |
| 最新 | 1,608 2026/10/2 | 300 | 77億3448万 | +1.2% 1,589 | |||
年間値上がり率
- 2001/12/26 vs 2000/12/28
- -3%（0.97倍）
- 2002/12/30 vs 2001/12/26
- -13%（0.87倍）
- 2003/12/26 vs 2002/12/30
- -2%（0.98倍）
- 2004/12/28 vs 2003/12/26
- 2%（1.02倍）
- 2005/12/30 vs 2004/12/28
- 26%（1.26倍）
- 2006/12/27 vs 2005/12/30
- -21%（0.79倍）
- 2007/12/26 vs 2006/12/27
- -12%（0.88倍）
- 2008/12/30 vs 2007/12/26
- -9%（0.91倍）
- 2009/12/30 vs 2008/12/30
- -19%（0.81倍）
- 2010/12/27 vs 2009/12/30
- 7%（1.07倍）
- 2011/12/26 vs 2010/12/27
- 30%（1.3倍）
- 2012/12/28 vs 2011/12/26
- -8%（0.92倍）
- 2013/12/30 vs 2012/12/28
- 383%（4.83倍）
- 2014/12/30 vs 2013/12/30
- -58%（0.42倍）
- 2015/12/30 vs 2014/12/30
- -13%（0.87倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 73%（1.73倍）
- 2018/12/28 vs 2017/12/29
- -24%（0.76倍）
- 2019/12/30 vs 2018/12/28
- 22%（1.22倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- 26%（1.26倍）
- 2023/12/29 vs 2022/12/30
- 43%（1.43倍）
- 2024/12/30 vs 2023/12/29
- -2%（0.98倍）
- 2025/12/30 vs 2024/12/30
- 25%（1.25倍）
- 2026/10/02 vs 2025/12/30
- -3%（0.97倍）
- 過去安値
170円（2008/10/10） - 846%（9.46倍）
1,608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。
