昭和システムエンジニアリング（4752）の株価チャート
株価
5/8
- 前日 (5/7)
- 1,568
- 始値
- 1,539
- 高値
- 1,541
- 安値
- 1,539
- 終値 -1.72%
- 1,541
- 出来高 -60%
- 200
乖離率
- 株価（5日）
移動平均値 - -0.77%
1,553 - 株価（25日）
移動平均値 - -2.34%
1,578 - 出来高（5日）
移動平均値 - -72.22%
720
2025/11/28～2026/05/08
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 | ||||||||||
| 05/08 | 1,539 | 1,541 | 1,539 | 1,541 | -1.72% | 200 | 74億1221万 | -2.34% | 9.88 | 1.14 |
| 05/07 | 1,565 | 1,568 | 1,565 | 1,568 | +1.82% | 500 | 75億4208万 | -0.82% | 10.05 | 1.16 |
| 05/01 | 1,566 | 1,566 | 1,540 | 1,540 | -1.6% | 200 | 74億740万 | -2.65% | 9.87 | 1.14 |
| 04/30 | 1,545 | 1,565 | 1,521 | 1,565 | +0.97% | 1,300 | 75億2765万 | -1.14% | 10.03 | 1.16 |
| 04/28 | 1,546 | 1,550 | 1,546 | 1,550 | +0.32% | 1,400 | 74億5550万 | -2.08% | 9.93 | 1.15 |
| 04/27 | 1,581 | 1,581 | 1,544 | 1,545 | -2.46% | 500 | 74億3145万 | -2.52% | 9.9 | 1.14 |
| 04/24 | 1,584 | 1,584 | 1,584 | 1,584 | +1.86% | 500 | 76億1904万 | -0.25% | 10.15 | 1.17 |
| 04/22 | 1,558 | 1,558 | 1,555 | 1,555 | -0.19% | 800 | 74億7955万 | -2.08% | 9.97 | 1.15 |
| 04/21 | 1,553 | 1,565 | 1,550 | 1,558 | -0.89% | 1,700 | 74億9398万 | -2.07% | 9.99 | 1.15 |
| 04/20 | 1,581 | 1,581 | 1,572 | 1,572 | -0.57% | 600 | 75億6132万 | -1.26% | 10.07 | 1.16 |
| 04/17 | 1,585 | 1,585 | 1,581 | 1,581 | -1.74% | 600 | 76億461万 | -0.82% | 10.13 | 1.17 |
| 04/16 | 1,585 | 1,609 | 1,585 | 1,609 | +0.56% | 800 | 77億3929万 | +0.88% | 10.31 | 1.19 |
| 04/15 | 1,571 | 1,611 | 1,571 | 1,600 | +1.85% | 1,300 | 76億9600万 | +0.31% | 10.25 | 1.18 |
| 04/14 | 1,578 | 1,580 | 1,571 | 1,571 | +0.58% | 400 | 75億5651万 | -1.5% | 10.07 | 1.16 |
| 04/13 | 1,558 | 1,562 | 1,558 | 1,562 | -0.83% | 800 | 75億1322万 | -2.19% | 10.01 | 1.16 |
| 04/10 | 1,580 | 1,580 | 1,565 | 1,575 | -2.3% | 300 | 75億7575万 | -1.56% | 10.09 | 1.17 |
| 04/08 | 1,577 | 1,612 | 1,577 | 1,612 | +1.07% | 500 | 77億5372万 | +0.62% | 10.33 | 1.19 |
| 04/07 | 1,588 | 1,604 | 1,572 | 1,595 | +0.44% | 1,700 | 76億7195万 | -0.44% | 10.22 | 1.18 |
| 04/06 | 1,588 | 1,588 | 1,588 | 1,588 | +0.44% | 200 | 76億3828万 | -0.94% | 10.18 | 1.18 |
| 04/03 | 1,580 | 1,581 | 1,563 | 1,581 | -0.38% | 1,000 | 76億461万 | -1.43% | 10.13 | 1.17 |
| 04/02 | 1,613 | 1,613 | 1,587 | 1,587 | -1.67% | 200 | 76億3347万 | -1.12% | 10.17 | 1.17 |
| 04/01 | 1,585 | 1,619 | 1,563 | 1,614 | -0.31% | 600 | 77億6334万 | +0.44% | 10.34 | 1.19 |
| 03/31 | 1,578 | 1,639 | 1,578 | 1,619 | +2.6% | 7,100 | 77億8739万 | +0.75% | 10.38 | 1.2 |
| 03/30 | 1,515 | 1,578 | 1,515 | 1,578 | -1.87% | 1,100 | 75億9018万 | -1.8% | 10.11 | 1.17 |
| 03/27 | 1,589 | 1,610 | 1,589 | 1,608 | -0.43% | 500 | 77億3448万 | -0.06% | 10.31 | 1.19 |
| 03/26 | 1,577 | 1,661 | 1,577 | 1,615 | +2.41% | 2,300 | 77億6815万 | +0.31% | 10.35 | 1.2 |
| 03/25 | 1,574 | 1,609 | 1,574 | 1,577 | +0.19% | 300 | 75億8537万 | -2.05% | 10.11 | 1.17 |
| 03/24 | 1,585 | 1,600 | 1,573 | 1,574 | +0.77% | 2,700 | 75億7094万 | -2.36% | 10.09 | 1.17 |
| 03/23 | 1,552 | 1,592 | 1,552 | 1,562 | -2.38% | 5,200 | 75億1322万 | -3.28% | 10.01 | 1.16 |
| 03/19 | 1,600 | 1,610 | 1,600 | 1,600 | -1.23% | 600 | 76億9600万 | -1.17% | 10.25 | 1.18 |
| 03/18 | 1,609 | 1,620 | 1,609 | 1,620 | +1.82% | 1,000 | 77億9220万 | -0.12% | 10.38 | 1.2 |
| 03/17 | 1,610 | 1,610 | 1,591 | 1,591 | -1.55% | 200 | 76億5271万 | -1.85% | 10.2 | 1.18 |
| 03/16 | 1,621 | 1,621 | 1,575 | 1,616 | +1.06% | 2,900 | 77億7296万 | -0.43% | 10.36 | 1.2 |
| 03/13 | 1,601 | 1,619 | 1,560 | 1,599 | -0.56% | 1,800 | 76億9119万 | -1.48% | 10.25 | 1.18 |
| 03/12 | 1,610 | 1,610 | 1,608 | 1,608 | -0.12% | 300 | 77億3448万 | -0.99% | 10.31 | 1.19 |
| 03/11 | 1,619 | 1,619 | 1,605 | 1,610 | +0.25% | 600 | 77億4410万 | -0.86% | 10.32 | 1.19 |
| 03/10 | 1,622 | 1,622 | 1,606 | 1,606 | -0.8% | 400 | 77億2486万 | -1.11% | 10.29 | 1.19 |
| 03/09 | 1,602 | 1,621 | 1,580 | 1,619 | -0.12% | 4,600 | 77億8739万 | -0.31% | 10.38 | 1.2 |
| 03/06 | 1,624 | 1,624 | 1,607 | 1,621 | -0.18% | 900 | 77億9701万 | -0.18% | 10.39 | 1.2 |
| 03/05 | 1,625 | 1,650 | 1,622 | 1,624 | +0.25% | 2,100 | 78億1144万 | +0.06% | 10.41 | 1.2 |
| 03/04 | 1,600 | 1,641 | 1,600 | 1,620 | -0.06% | 2,800 | 77億9220万 | -0.25% | 10.38 | 1.2 |
| 03/03 | 1,615 | 1,621 | 1,610 | 1,621 | +0.37% | 1,200 | 77億9701万 | -0.25% | 10.39 | 1.2 |
| 03/02 | 1,613 | 1,616 | 1,613 | 1,615 | -0.37% | 400 | 77億6815万 | -0.62% | 10.35 | 1.2 |
| 02/27 | 1,612 | 1,622 | 1,611 | 1,621 | +0.56% | 800 | 77億9701万 | -0.31% | 10.39 | 1.2 |
| 02/26 | 1,620 | 1,621 | 1,612 | 1,612 | -0.06% | 1,900 | 77億5372万 | -0.98% | 10.33 | 1.19 |
| 02/25 | 1,639 | 1,639 | 1,613 | 1,613 | -0.98% | 1,100 | 77億5853万 | -1.04% | 10.34 | 1.19 |
| 02/24 | 1,625 | 1,629 | 1,617 | 1,629 | +0.49% | 1,900 | 78億3549万 | -0.18% | 10.44 | 1.21 |
| 02/20 | 1,617 | 1,626 | 1,617 | 1,621 | -0.18% | 1,400 | 77億9701万 | -0.8% | 10.39 | 1.2 |
| 02/19 | 1,633 | 1,633 | 1,615 | 1,624 | +0.12% | 600 | 78億1144万 | -0.67% | 10.41 | 1.2 |
| 02/18 | 1,607 | 1,623 | 1,607 | 1,622 | -0.06% | 1,600 | 78億182万 | -0.8% | 10.4 | 1.2 |
| 02/17 | 1,630 | 1,630 | 1,623 | 1,623 | -0.43% | 600 | 78億663万 | -0.86% | 10.4 | 1.2 |
| 02/16 | 1,642 | 1,642 | 1,620 | 1,630 | -0.61% | 3,500 | 78億4030万 | -0.49% | 10.45 | 1.21 |
| 02/13 | 1,669 | 1,669 | 1,640 | 1,640 | -1.74% | 600 | 78億8840万 | +0.06% | 10.51 | 1.21 |
| 02/12 | 1,673 | 1,675 | 1,660 | 1,669 | -0.18% | 3,900 | 80億2789万 | +1.77% | 10.7 | 1.24 |
| 02/10 | 1,611 | 1,672 | 1,611 | 1,672 | +3.85% | 3,000 | 80億4232万 | +1.95% | 10.72 | 1.24 |
| 02/09 | 1,608 | 1,619 | 1,591 | 1,610 | -0.92% | 5,500 | 77億4410万 | -1.71% | 10.32 | 1.19 |
| 02/06 | 1,605 | 1,625 | 1,605 | 1,625 | +0.37% | 700 | 78億1625万 | -0.85% | 10.41 | 1.2 |
| 02/05 | 1,620 | 1,620 | 1,605 | 1,619 | -0.12% | 1,100 | 77億8739万 | -1.28% | 10.38 | 1.2 |
| 02/03 | 1,618 | 1,621 | 1,613 | 1,621 | +0.5% | 600 | 77億9701万 | -1.16% | 10.39 | 1.2 |
| 02/02 | 1,612 | 1,618 | 1,610 | 1,613 | +0.06% | 1,100 | 77億5853万 | -1.65% | 10.34 | 1.19 |
| 01/30 | 1,603 | 1,618 | 1,603 | 1,612 | +0.44% | 600 | 77億5372万 | -1.77% | 10.33 | 1.19 |
| 01/29 | 1,610 | 1,618 | 1,605 | 1,605 | -0.31% | 700 | 77億2005万 | -2.25% | 10.29 | 1.19 |
| 01/27 | 1,603 | 1,624 | 1,602 | 1,610 | -0.31% | 1,800 | 77億4410万 | -2.01% | 10.32 | 1.19 |
| 01/26 | 1,630 | 1,638 | 1,610 | 1,615 | -1.34% | 3,100 | 77億6815万 | -1.76% | 10.35 | 1.2 |
| 01/23 | 1,637 | 1,637 | 1,637 | 1,637 | 0% | 100 | 78億7397万 | -0.49% | 10.49 | 1.21 |
| 01/22 | 1,632 | 1,637 | 1,630 | 1,637 | +0.12% | 1,900 | 78億7397万 | -0.55% | 10.49 | 1.21 |
| 01/21 | 1,635 | 1,635 | 1,635 | 1,635 | -0.3% | 300 | 78億6435万 | -0.67% | 10.48 | 1.21 |
| 01/20 | 1,657 | 1,677 | 1,640 | 1,640 | -1.03% | 2,400 | 78億8840万 | -0.43% | 10.51 | 1.21 |
| 01/19 | 1,655 | 1,660 | 1,655 | 1,657 | -0.36% | 1,000 | 79億7017万 | +0.61% | 10.62 | 1.23 |
| 01/16 | 1,689 | 1,689 | 1,651 | 1,663 | -1.01% | 1,200 | 79億9903万 | +0.97% | 10.66 | 1.23 |
| 01/15 | 1,680 | 1,694 | 1,652 | 1,680 | +0.12% | 1,800 | 80億8080万 | +2.07% | 10.77 | 1.24 |
| 01/14 | 1,647 | 1,689 | 1,640 | 1,678 | +2.19% | 2,400 | 80億7118万 | +2.07% | 10.75 | 1.24 |
| 01/13 | 1,649 | 1,650 | 1,642 | 1,642 | +0.61% | 2,000 | 78億9802万 | 0% | 10.52 | 1.22 |
| 01/09 | 1,637 | 1,651 | 1,631 | 1,632 | -1.09% | 1,700 | 78億4992万 | -0.61% | 10.46 | 1.21 |
| 01/08 | 1,652 | 1,659 | 1,630 | 1,650 | -0.24% | 2,900 | 79億3650万 | +0.49% | 10.57 | 1.22 |
| 01/07 | 1,666 | 1,673 | 1,634 | 1,654 | -0.72% | 3,700 | 79億5574万 | +0.79% | 10.6 | 1.22 |
| 01/06 | 1,671 | 1,679 | 1,666 | 1,666 | -0.18% | 2,400 | 80億1346万 | +1.59% | 10.68 | 1.23 |
| 01/05 | 1,650 | 1,696 | 1,650 | 1,669 | +1.15% | 2,400 | 80億2789万 | +1.89% | 10.7 | 1.24 |
| 2025 | ||||||||||
| 12/30 | 1,639 | 1,650 | 1,634 | 1,650 | +0.67% | 2,300 | 79億3650万 | +0.86% | 10.57 | 1.22 |
| 12/29 | 1,637 | 1,673 | 1,633 | 1,639 | +0.12% | 2,600 | 78億8359万 | +0.24% | 10.5 | 1.21 |
| 12/26 | 1,639 | 1,639 | 1,618 | 1,637 | +0.31% | 1,900 | 78億7397万 | +0.12% | 10.49 | 1.21 |
| 12/25 | 1,632 | 1,645 | 1,632 | 1,632 | 0% | 500 | 78億4992万 | -0.12% | 10.46 | 1.21 |
| 12/23 | 1,633 | 1,633 | 1,624 | 1,632 | +0.49% | 4,600 | 78億4992万 | -0.12% | 10.46 | 1.21 |
| 12/22 | 1,619 | 1,637 | 1,611 | 1,624 | 0% | 800 | 78億1144万 | -0.73% | 10.41 | 1.2 |
| 12/19 | 1,620 | 1,646 | 1,615 | 1,624 | -0.49% | 1,600 | 78億1144万 | -0.73% | 10.41 | 1.2 |
| 12/18 | 1,631 | 1,632 | 1,631 | 1,632 | -0.97% | 200 | 78億4992万 | -0.31% | 10.46 | 1.21 |
| 12/17 | 1,643 | 1,648 | 1,635 | 1,648 | +0.67% | 1,200 | 79億2688万 | +0.73% | 10.56 | 1.22 |
| 12/16 | 1,640 | 1,640 | 1,637 | 1,637 | -0.18% | 300 | 78億7397万 | +0.12% | 10.49 | 1.21 |
| 12/15 | 1,650 | 1,650 | 1,637 | 1,640 | -0.61% | 1,500 | 78億8840万 | +0.31% | 10.51 | 1.21 |
| 12/12 | 1,650 | 1,667 | 1,641 | 1,650 | 0% | 1,400 | 79億3650万 | +0.98% | 10.57 | 1.22 |
| 12/11 | 1,666 | 1,667 | 1,649 | 1,650 | +0.36% | 900 | 79億3650万 | +0.98% | 10.57 | 1.22 |
| 12/10 | 1,668 | 1,668 | 1,634 | 1,644 | +0.06% | 800 | 79億764万 | +0.49% | 10.54 | 1.22 |
| 12/09 | 1,659 | 1,659 | 1,639 | 1,643 | -0.96% | 500 | 79億283万 | +0.24% | 10.53 | 1.22 |
| 12/08 | 1,633 | 1,659 | 1,631 | 1,659 | +1.72% | 500 | 79億7979万 | +0.97% | 10.63 | 1.23 |
| 12/05 | 1,642 | 1,660 | 1,631 | 1,631 | -0.24% | 800 | 78億4511万 | -0.73% | 10.45 | 1.21 |
| 12/04 | 1,669 | 1,669 | 1,635 | 1,635 | 0% | 700 | 78億6435万 | -0.49% | 10.48 | 1.21 |
| 12/03 | 1,656 | 1,656 | 1,635 | 1,635 | -0.55% | 300 | 78億6435万 | -0.55% | 10.48 | 1.21 |
| 12/02 | 1,631 | 1,653 | 1,631 | 1,644 | +1.29% | 2,300 | 79億764万 | 0% | 10.54 | 1.22 |
| 12/01 | 1,623 | 1,623 | 1,623 | 1,623 | +0.19% | 100 | 78億663万 | -1.28% | 10.4 | 1.2 |
| 11/28 | 1,618 | 1,648 | 1,615 | 1,620 | -0.31% | 600 | 77億9220万 | -1.46% | 10.38 | 1.2 |
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 |
| 最新 | 1,541 2026/5/8 | 200 | 74億1221万 | -2.34% 1,578 | |||
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）
- 2026/05/08 vs 2025/12/30
- -7%（0.93倍）
- 過去安値
170円（2008/10/10） - 806%（9.06倍）
1,541円（5/8）
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。
