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	1,929	1,935	1,916	1,923	+0.58%	4,500	-	-0.98%	-	-
09/24	1,901	1,931	1,901	1,912	+0.58%	23,700	-	-1.65%	-	-
09/18	1,913	1,920	1,900	1,901	-0.63%	16,800	-	-2.26%	-	-
09/17	1,902	1,924	1,902	1,913	+0.63%	7,000	-	-1.75%	-	-
09/16	1,911	1,944	1,888	1,901	-0.58%	14,100	-	-2.36%	-	-
09/15	1,931	1,933	1,912	1,912	-0.98%	6,600	-	-1.85%	-	-
09/14	1,906	1,933	1,901	1,931	+1.05%	23,000	-	-0.87%	-	-
09/11	1,902	1,924	1,900	1,911	0%	4,800	-	-1.85%	-	-
09/10	1,906	1,930	1,905	1,911	-0.42%	5,300	-	-1.8%	-	-
09/09	1,916	1,931	1,890	1,919	+0.73%	12,900	-	-1.34%	-	-
09/08	1,934	1,934	1,903	1,905	-1.5%	12,900	-	-2.01%	-	-
09/07	1,910	1,939	1,871	1,934	+1.36%	34,700	-	-0.51%	-	-
09/04	1,933	1,939	1,906	1,908	-0.57%	33,900	-	-1.8%	-	-
09/03	1,945	1,980	1,911	1,919	-1.49%	22,300	-	-1.24%	-	-
09/02	2,001	2,001	1,944	1,948	-2.65%	20,900	-	-0.1%	-	-
09/01	2,003	2,031	1,982	2,001	+0.45%	14,100	-	+2.46%	-	-
08/31	1,995	2,010	1,979	1,992	-0.15%	10,800	-	+1.89%	-	-
08/28	1,980	2,005	1,974	1,995	+0.76%	5,400	-	+1.99%	-	-
08/27	1,986	2,019	1,980	1,980	-0.3%	12,900	-	+1.18%	-	-
08/26	2,004	2,007	1,980	1,986	+0.25%	8,100	-	+1.43%	-	-
08/25	2,005	2,005	1,981	1,981	-0.1%	5,500	-	+1.07%	-	-
08/24	1,994	2,015	1,978	1,983	+0.15%	25,200	-	+1.17%	-	-
08/21	1,955	1,991	1,955	1,980	+1.23%	9,700	-	+0.97%	-	-
08/20	1,959	1,983	1,950	1,956	-0.15%	19,900	-	-0.31%	-	-
08/19	1,957	1,961	1,920	1,959	-0.1%	17,900	-	-0.2%	-	-
08/18	1,952	1,969	1,942	1,961	+1.13%	5,900	-	-0.2%	-	-
08/17	1,949	1,959	1,925	1,939	-0.51%	20,400	-	-1.42%	-	-
08/14	1,933	1,959	1,927	1,949	+1.62%	7,500	-	-1.07%	-	-
08/13	1,927	1,937	1,913	1,918	+0.26%	6,200	-	-2.79%	-	-
08/12	1,916	1,939	1,911	1,913	0%	14,600	-	-3.24%	-	-
08/10	1,918	1,931	1,910	1,913	+0.53%	5,700	-	-3.43%	-	-
08/07	1,915	1,924	1,885	1,903	0%	5,300	-	-4.13%	-	-
08/06	1,880	1,923	1,880	1,903	+1.22%	8,500	-	-4.37%	-	-
08/05	1,902	1,904	1,875	1,880	-0.53%	18,500	-	-5.62%	-	-
08/04	1,910	1,920	1,881	1,890	-1.05%	18,000	-	-5.22%	-	-
08/03	1,913	1,915	1,872	1,910	-0.16%	18,000	-	-4.21%	-	-
07/31	1,930	1,946	1,896	1,913	-0.05%	26,100	-	-4.06%	-	-
07/30	1,995	2,020	1,910	1,914	-7.94%	53,100	-	-3.96%	-	-
07/29	2,027	2,082	2,027	2,079	+2.62%	28,400	-	+4.42%	-	-
07/28	2,012	2,043	2,001	2,026	-1.17%	20,500	-	+2.17%	-	-
07/27	1,998	2,063	1,998	2,050	+2.09%	53,300	-	+3.64%	-	-
07/24	2,023	2,025	1,995	2,008	-0.89%	18,300	-	+1.88%	-	-
07/23	2,010	2,026	1,988	2,026	+1.05%	27,400	-	+3%	-	-
07/22	2,043	2,043	1,965	2,005	-1.86%	24,300	-	+2.24%	-	-
07/21	1,987	2,045	1,984	2,043	+2.87%	10,900	-	+4.45%	-	-
07/17	2,002	2,040	1,967	1,986	-0.8%	14,400	-	+1.85%	-	-
07/16	1,981	2,023	1,981	2,002	+0.15%	8,900	-	+2.93%	-	-
07/15	1,990	1,999	1,970	1,999	+0.6%	6,400	-	+3.15%	-	-
07/14	1,982	2,015	1,975	1,987	-0.7%	8,500	-	+2.74%	-	-
07/13	2,002	2,032	2,001	2,001	-0.45%	3,800	-	+3.57%	-	-
07/10	2,015	2,019	2,000	2,010	-0.59%	2,500	-	+4.2%	-	-
07/09	2,011	2,028	2,007	2,022	-0.3%	5,400	-	+4.88%	-	-
07/08	2,007	2,033	2,006	2,028	+0.1%	4,500	-	+5.35%	-	-
07/07	2,013	2,026	2,002	2,026	+1.76%	4,400	-	+5.41%	-	-
07/06	2,034	2,037	1,991	1,991	-1.73%	7,000	-	+3.81%	-	-
07/03	2,029	2,049	1,993	2,026	-0.15%	54,800	-	+5.69%	-	-
07/02	1,968	2,031	1,960	2,029	+3.57%	18,600	-	+6.12%	-	-
07/01	1,909	1,974	1,909	1,959	+2.62%	11,400	-	+2.73%	-	-
06/30	1,932	1,932	1,909	1,909	-0.21%	1,800	-	+0.21%	-	-
06/29	1,899	1,934	1,899	1,913	+0.74%	9,000	-	+0.47%	-	-
06/26	1,880	1,919	1,880	1,899	+0.64%	20,300	-	-0.31%	-	-
06/25	1,880	1,907	1,862	1,887	+1.13%	24,800	-	-0.94%	-	-
06/24	1,868	1,877	1,860	1,866	-0.74%	20,000	-	-2.05%	-	-
06/23	1,896	1,898	1,861	1,880	-0.95%	12,400	-	-1.42%	-	-
06/22	1,907	1,907	1,871	1,898	+0.69%	11,000	-	-0.52%	-	-
06/19	1,891	1,908	1,862	1,885	-0.32%	22,900	-	-1.21%	-	-
06/18	1,875	1,894	1,861	1,891	+0.85%	6,400	-	-0.89%	-	-
06/17	1,886	1,894	1,874	1,875	-0.05%	7,100	-	-1.78%	-	-
06/16	1,900	1,902	1,873	1,876	-1.47%	5,400	-	-1.83%	-	-
06/15	1,866	1,904	1,855	1,904	+2.81%	7,500	-	-0.42%	-	-
06/12	1,857	1,857	1,812	1,852	+0.33%	26,500	-	-3.14%	-	-
06/11	1,856	1,871	1,841	1,846	-2.64%	21,400	-	-3.8%	-	-
06/10	1,903	1,928	1,865	1,896	-1.61%	19,800	-	-1.3%	-	-
06/09	1,935	1,948	1,895	1,927	-0.41%	12,700	-	+0.36%	-	-
06/08	1,970	1,995	1,900	1,935	-1.98%	54,400	-	+0.89%	-	-
06/05	1,920	1,990	1,920	1,974	+0.97%	6,000	-	+2.92%	-	-
06/04	1,940	1,958	1,940	1,955	+0.77%	2,700	-	+2.09%	-	-
06/03	1,926	1,984	1,907	1,940	+0.78%	20,500	-	+1.2%	-	-
06/02	1,944	1,970	1,899	1,925	-2.28%	31,200	-	+0.26%	-	-
06/01	1,924	1,999	1,907	1,970	+3.74%	29,200	-	+2.44%	-	-
05/29	1,915	1,934	1,899	1,899	-0.63%	11,700	-	-1.3%	-	-
05/28	1,922	1,924	1,895	1,911	+0.58%	4,800	-	-0.93%	-	-
05/27	1,906	1,924	1,900	1,900	-0.26%	7,700	-	-1.66%	-	-
05/26	1,901	1,924	1,894	1,905	-0.73%	9,000	-	-1.6%	-	-
05/25	1,910	1,936	1,905	1,919	+0.95%	4,600	-	-1.03%	-	-
05/22	1,906	1,937	1,891	1,901	0%	3,800	-	-2.16%	-	-
05/21	1,901	1,938	1,901	1,901	+0.11%	12,900	-	-2.36%	-	-
05/20	1,927	1,942	1,899	1,899	-1.09%	15,500	-	-2.81%	-	-
05/19	1,902	1,933	1,902	1,920	+1.11%	2,100	-	-2.14%	-	-
05/18	1,892	1,913	1,891	1,899	+0.42%	4,900	-	-3.65%	-	-
05/15	1,905	1,911	1,891	1,891	-0.53%	5,500	-	-4.35%	-	-
05/14	1,915	1,928	1,891	1,901	-0.83%	4,800	-	-4.23%	-	-
05/13	1,900	1,928	1,900	1,917	+0.05%	7,200	-	-3.67%	-	-
05/12	1,944	1,944	1,899	1,916	+0.47%	38,200	-	-3.96%	-	-
05/11	1,971	1,979	1,907	1,907	-5.5%	20,100	-	-4.6%	-	-
05/08	1,919	2,024	1,913	2,018	+5.88%	58,800	-	+0.75%	-	-
05/07	1,898	1,910	1,870	1,906	+2.42%	20,500	-	-4.84%	-	-
05/01	1,891	1,891	1,860	1,861	-1.59%	19,200	-	-7.41%	-	-
04/30	1,880	1,911	1,865	1,891	-1.15%	35,900	-	-6.29%	-	-
04/28	1,949	1,949	1,875	1,913	+0.21%	31,400	-	-5.53%	-	-

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
2010年 3月期	456 91,000 7/6 91,100 7/3	341 68,100 5/18	68,600 343 7/3	-	-	58億4263万 3/31
2011年 3月期	415 83,000 2/28	293 58,500 11/2	30,800 154 6/28	65億1799万	45億9400万	56億3845万 3/31
2012年 3月期	401 80,200 6/21	307 61,300 10/20	23,400 117 10/20	62億9810万	48億1388万	54億3427万 3/28
2013年 3月期	433 86,500 1/15	337 67,300 5/14	34,000 170 7/2	67億9284万	52億8506万	63億1381万 3/29
2014年 3月期	450 90,000 5/15	395 791 2/4 79,000 4/4	32,200 161 7/1	70億6770万	62億1172万	64億8657万 3/31
2015年 3月期	700 1,400 1/8	410 820 4/9	41,800 20,900 4/25	109億9420万	64億3946万	100億6740万 3/31
2016年 3月期	695 1,390 4/27	505 1,009 2/12	51,400 25,700 4/27	109億1567万	79億2367万	88億1085万 3/30
2017年 3月期	870 1,739 12/12	545 1,090 4/11	65,200 32,600 7/27	136億5636万	85億5977万	131億4554万 3/31
2018年 3月期	1,339 2,677 11/6	795 1,591 4/13 1,590 4/12 他2件	81,800 40,900 4/26	210億2248万	124億9412万	155億124万 3/30
2019年 3月期	1,492 2,983 1/28	966 1,932 4/3	82,400 41,200 4/25	234億2549万	151億7199万	200億3983万 3/29
2020年 3月期	2,390 4,780 2/6	1,271 2,541 4/3	84,800 42,400 7/29	375億3734万	199億5447万	231億1778万 3/31
2021年 3月期	2,128 4,255 7/27	875 1,750 3/30	350,400 175,200 1/14	334億1451万	274億8550万	291億4851万 3/31
2022年 3月期	1,293 2,586 3/7	836 1,672 8/20	194,600 97,300 10/28	406億1571万	262億6043万	394億5090万 3/31
2023年 3月期	1,369 2,737 2/13	1,033 2,065 6/20	117,400 58,700 5/9	429億8732万	324億3289万	412億4126万 3/31
2024年 3月期	2,160 4,320 1/26	1,209 2,418 6/22	298,600 149,300 7/27	678億4992万	379億7710万	608億7204万 3/29
2025年 3月期	2,028 4,055 4/15	1,275 2,550 8/5	171,600 85,800 1/29	636億8783万	400億5030万	499億7287万 3/31
2026年 3月期	2,469 1/16	1,287 4/7	181,000 4/28	775億5622万	404億2724万	635億1036万 3/31
最新	1,923 2026/9/25		4,500	604億527万

JFEシステムズ（4832）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