- 4832
- 2026/09/25
- 時価
- 604億円
- PER 予
- 13.79倍
- 2010年以降
- 6.27-36.47倍
（2010-2026年） - PBR
- 1.74倍
- 2010年以降
- 0.53-3.28倍
（2010-2026年） - 配当 予
- 3.64%
- ROE 予
- 12.59%
- ROA 予
- 8.05%
- 資料
- Link
- CSV,JSON
JFEシステムズ（4832）の株価チャート
株価
9/25
- 前日 (9/24)
- 1,912
- 始値
- 1,929
- 高値
- 1,935
- 安値
- 1,916
- 終値 +0.58%
- 1,923
- 出来高 -81.01%
- 4,500
乖離率
- 株価（5日）
移動平均値 - +0.68%
1,910 - 株価（25日）
移動平均値 - -0.98%
1,942 - 出来高（5日）
移動平均値 - -65.96%
13,220
2026/04/28～2026/09/25
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 | ||||||||||
| 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 | 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 | 685 137,000 7/2 137,000 6/27 | 461 92,100 3/18 | 31,200 156 12/7 | - | - | +5.1% 6/28 | -12.09% 1/23 |
| 2009年 3月期 | 585 117,000 7/10 117,000 7/9 他2件 | 325 65,000 2/27 65,000 2/24 | 32,000 160 6/26 | - | - | +11.72% 6/6 | -20.97% 10/10 |
| 2010年 3月期 | 456 91,100 7/3 | 341 68,100 5/18 | 68,600 343 7/3 | - | - | +16.54% 7/2 | -8.87% 10/13 |
| 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 | +17.4% 12/8 | -17.07% 3/15 |
| 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 | +10.83% 12/6 | -10.31% 8/9 |
| 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 | +9.6% 11/30 | -6.93% 8/1 |
| 2014年 3月期 | 450 90,000 5/15 | 395 79,000 4/4 | 32,200 161 7/1 | 70億6770万 | 62億387万 | +8.85% 4/25 | -5.82% 6/7 |
| 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 | +20.05% 1/7 | -3.21% 8/12 |
| 2016年 3月期 | 695 1,390 4/27 | 505 1,010 2/16 1,009 2/12 | 51,400 25,700 4/27 | 109億1567万 | 79億3153万 | +11.87% 4/27 | -13.28% 9/8 |
| 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 | +12% 10/18 | -9.13% 8/1 |
| 2018年 3月期 | 1,339 2,677 11/6 | 795 1,590 4/12 1,590 4/11 | 81,800 40,900 4/26 | 210億2248万 | 124億8627万 | +21.85% 6/16 | -12.34% 3/28 |
| 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 | +13.6% 11/27 | -10.09% 12/21 |
| 2020年 3月期 | 2,390 4,780 2/6 | 1,271 2,542 4/5 2,541 4/3 | 84,800 42,400 7/29 | 375億3734万 | 199億6232万 | +18.95% 2/6 | -23.28% 3/16 |
| 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 | +28.68% 7/27 | -45.77% 3/30 |
| 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 | +13.36% 1/5 | -9.33% 5/10 |
| 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 | +7.76% 7/4 | -9.61% 5/12 |
| 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 | +14.35% 8/3 | -6.85% 4/26 |
| 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 | +13.2% 2/3 | -23.16% 4/7 |
| 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 | +13.52% 12/9 | -12.57% 11/5 |
| 最新 | 1,923 2026/9/25 | 4,500 | 604億527万 | -0.98% 1,942 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -68%（0.32倍）
- 2003/12/30 vs 2002/12/30
- 23%（1.23倍）
- 2004/12/30 vs 2003/12/30
- -13%（0.87倍）
- 2005/12/30 vs 2004/12/30
- 15%（1.15倍）
- 2006/12/29 vs 2005/12/30
- -20%（0.8倍）
- 2007/12/28 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/30 vs 2007/12/28
- -29%（0.71倍）
- 2009/12/30 vs 2008/12/30
- -8%（0.92倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/28 vs 2010/12/30
- -9%（0.91倍）
- 2012/12/28 vs 2011/12/28
- 15%（1.15倍）
- 2013/12/30 vs 2012/12/28
- 6%（1.06倍）
- 2014/12/30 vs 2013/12/30
- 51%（1.51倍）
- 2015/12/30 vs 2014/12/30
- -7%（0.93倍）
- 2016/12/30 vs 2015/12/30
- 32%（1.32倍）
- 2017/12/29 vs 2016/12/30
- 59%（1.59倍）
- 2018/12/28 vs 2017/12/29
- 12%（1.12倍）
- 2019/12/30 vs 2018/12/28
- 44%（1.44倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- -31%（0.69倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 59%（1.59倍）
- 2024/12/30 vs 2023/12/29
- -15%（0.85倍）
- 2025/12/30 vs 2024/12/30
- 54%（1.54倍）
- 2026/09/25 vs 2025/12/30
- -20%（0.8倍）
- 過去安値
293円（2010/11/02） - 557%（6.57倍）
1,923円（9/25）
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。
