時価総額

2022年9月30日: 498億4657万
2023年9月29日: 548億6835万
2024年9月30日: 468億6733万
2025年9月30日: 697億6158万

2025/10/07～2026/03/06

株価＆時価総額の推移

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
03/06	1,572	1,595	1,560	1,589	+1.08%	76,300	768億5420万	-0.94%	12.21	2.65
03/05	1,574	1,590	1,565	1,572	+3.01%	116,000	760億3198万	-2.54%	12.08	2.62
03/04	1,552	1,583	1,513	1,526	-4.15%	131,800	738億712万	-6.09%	11.73	2.54
03/03	1,610	1,638	1,587	1,592	-1.12%	156,800	769億9930万	-2.81%	12.24	2.65
03/02	1,610	1,630	1,576	1,610	-2.42%	100,700	778億6990万	-2.42%	12.38	2.68
02/27	1,610	1,650	1,607	1,650	+3.32%	143,000	798億456万	-0.54%	12.68	2.75
02/26	1,550	1,603	1,550	1,597	+3.3%	133,200	772億4114万	-4.14%	12.28	2.66
02/25	1,519	1,557	1,515	1,546	+3.83%	198,100	747億7445万	-7.7%	11.88	2.57
02/24	1,528	1,533	1,477	1,489	-3.81%	229,800	720億1756万	-11.63%	11.45	2.48
02/20	1,553	1,556	1,528	1,548	-0.32%	176,600	748億7118万	-8.89%	11.9	2.58
02/19	1,550	1,562	1,535	1,553	+1.04%	102,000	751億1301万	-9.07%	11.94	2.59
02/18	1,538	1,548	1,527	1,537	-0.39%	59,000	743億3915万	-10.48%	11.81	2.56
02/17	1,545	1,577	1,530	1,543	+0.72%	88,000	746億2935万	-10.6%	11.86	2.57
02/16	1,501	1,534	1,485	1,532	+1.66%	130,900	740億9732万	-11.7%	11.78	2.55
02/13	1,555	1,562	1,494	1,507	-3.02%	286,700	728億8816万	-13.54%	11.58	2.51
02/12	1,586	1,601	1,554	1,554	-2.02%	157,500	751億6138万	-11.25%	11.95	2.59
02/10	1,555	1,600	1,521	1,586	+2.65%	143,900	767億911万	-9.68%	12.19	2.64
02/09	1,590	1,590	1,527	1,545	-1.59%	160,800	747億2608万	-12.17%	11.88	2.57
02/06	1,604	1,608	1,553	1,570	-3.86%	170,000	759億3524万	-10.95%	12.07	2.61
02/05	1,639	1,649	1,591	1,633	-0.97%	201,300	789億8233万	-7.64%	12.55	2.72
02/04	1,747	1,747	1,609	1,649	-5.61%	283,700	797億5619万	-6.78%	12.68	2.75
02/03	1,787	1,793	1,722	1,747	-2.35%	227,900	844億9610万	-1.24%	13.43	2.91
02/02	1,824	1,824	1,784	1,789	-2.29%	124,400	865億2748万	+1.36%	13.75	2.98
01/30	1,811	1,843	1,811	1,831	+0.83%	115,300	885億5887万	+3.98%	14.07	3.05
01/29	1,805	1,829	1,774	1,816	+0.61%	159,000	878億3338万	+3.53%	13.96	3.02
01/28	1,861	1,866	1,796	1,805	-3.99%	201,600	873億135万	+3.32%	13.87	3
01/27	1,846	1,880	1,843	1,880	+1.84%	146,100	909億2883万	+8.05%	14.45	3.13
01/26	1,883	1,887	1,836	1,846	-2.33%	215,700	892億8437万	+6.71%	14.19	3.07
01/23	1,848	1,896	1,847	1,890	+2.83%	139,200	914億1249万	+9.82%	14.53	3.15
01/22	1,834	1,848	1,818	1,838	+1.1%	119,600	888億9744万	+7.49%	14.13	3.06
01/21	1,798	1,835	1,781	1,818	+0.28%	157,800	879億3011万	+6.82%	13.97	3.03
01/20	1,830	1,830	1,790	1,813	-0.22%	105,100	876億8828万	+7.02%	13.94	3.02
01/19	1,820	1,835	1,807	1,817	-0.11%	130,000	878億8174万	+7.71%	13.97	3.02
01/16	1,800	1,819	1,789	1,819	+1.9%	104,800	879億7848万	+8.34%	13.98	3.03
01/15	1,774	1,805	1,774	1,785	+0.62%	117,900	863億3402万	+6.76%	13.72	2.97
01/14	1,771	1,785	1,765	1,774	+0.17%	100,500	858億199万	+6.61%	13.64	2.95
01/13	1,794	1,794	1,755	1,771	+0.85%	142,500	856億5689万	+6.82%	13.61	2.95
01/09	1,744	1,767	1,740	1,756	+0.98%	150,900	849億3139万	+6.49%	13.5	2.92
01/08	1,702	1,751	1,702	1,739	+2.29%	167,700	841億916万	+6.04%	13.37	2.9
01/07	1,681	1,719	1,668	1,700	+1.31%	163,200	822億2288万	+4.23%	13.07	2.83
01/06	1,661	1,699	1,661	1,678	+1.33%	136,600	811億5881万	+3.33%	12.9	2.79
01/05	1,652	1,667	1,646	1,656	+0.24%	129,400	800億9475万	+2.41%	12.73	2.76
2025
12/30	1,688	1,696	1,652	1,652	-2.13%	94,700	799億129万	+2.74%	12.7	2.79
12/29	1,662	1,693	1,657	1,688	+1.56%	114,000	816億4248万	+5.43%	12.98	2.85
12/26	1,650	1,667	1,642	1,662	+1.09%	67,100	803億8495万	+4.59%	12.78	2.81
12/25	1,667	1,667	1,625	1,644	-0.72%	100,800	795億1436万	+4.25%	12.64	2.78
12/24	1,698	1,702	1,631	1,656	-2.76%	147,400	800億9475万	+5.75%	12.73	2.8
12/23	1,642	1,712	1,642	1,703	+3.71%	167,800	823億6797万	+9.52%	13.09	2.87
12/22	1,666	1,671	1,642	1,642	-0.55%	100,100	794億1762万	+6.42%	12.62	2.77
12/19	1,629	1,660	1,629	1,651	+1.48%	141,500	798億5292万	+7.56%	12.69	2.79
12/18	1,620	1,636	1,615	1,627	+0.18%	84,300	786億9213万	+6.69%	12.51	2.75
12/17	1,615	1,635	1,611	1,624	+0.56%	82,700	785億4703万	+6.91%	12.48	2.74
12/16	1,632	1,638	1,615	1,615	-1.04%	97,000	781億1173万	+6.46%	12.41	2.73
12/15	1,610	1,644	1,608	1,632	+0.99%	114,600	789億3396万	+7.94%	12.54	2.75
12/12	1,635	1,641	1,604	1,616	-0.31%	107,500	781億6010万	+7.38%	12.42	2.73
12/11	1,660	1,660	1,610	1,621	-0.98%	136,100	784億193万	+8.14%	12.46	2.74
12/10	1,617	1,648	1,617	1,637	+1.3%	147,400	791億7579万	+9.79%	12.58	2.76
12/09	1,667	1,689	1,610	1,616	-3.06%	189,200	781億6010万	+8.97%	12.42	2.73
12/08	1,595	1,672	1,587	1,667	+5.37%	337,600	806億2678万	+12.79%	12.81	2.81
12/05	1,607	1,613	1,569	1,582	-1.68%	143,400	765億1564万	+7.55%	12.16	2.67
12/04	1,550	1,610	1,550	1,609	+3.81%	272,800	778億2153万	+9.83%	12.37	2.72
12/03	1,541	1,555	1,530	1,550	+0.91%	186,300	749億6792万	+6.16%	11.91	2.62
12/02	1,524	1,550	1,524	1,536	+1.65%	207,500	742億9079万	+5.28%	11.81	2.59
12/01	1,510	1,544	1,503	1,511	-0.33%	154,500	730億8163万	+3.64%	11.61	2.55
11/28	1,500	1,530	1,496	1,516	+1.07%	160,000	733億2346万	+3.98%	11.65	2.56
11/27	1,450	1,500	1,450	1,500	+3.45%	174,500	725億4960万	+2.88%	11.53	2.53
11/26	1,458	1,467	1,443	1,450	-0.75%	128,500	701億3128万	-0.62%	11.15	2.45
11/25	1,453	1,472	1,424	1,461	+5.34%	372,500	706億6331万	-0.07%	11.23	2.47
11/21	1,362	1,393	1,361	1,387	+1.17%	112,900	670億8419万	-5.13%	10.66	2.34
11/20	1,375	1,389	1,365	1,371	0%	99,900	663億1033万	-6.48%	10.54	2.31
11/19	1,371	1,389	1,356	1,371	-0.87%	113,300	663億1033万	-6.8%	10.54	2.31
11/18	1,403	1,410	1,377	1,383	-1.91%	183,300	668億9073万	-6.17%	10.63	2.33
11/17	1,426	1,435	1,408	1,410	-0.77%	113,600	681億9662万	-4.67%	10.84	2.38
11/14	1,410	1,429	1,409	1,421	+0.71%	136,800	687億2865万	-4.18%	10.92	2.4
11/13	1,450	1,455	1,399	1,411	-4.14%	351,200	682億4499万	-4.98%	10.85	2.38
11/12	1,490	1,521	1,433	1,472	-6.24%	595,400	711億9534万	-1.08%	11.31	2.48
11/11	1,527	1,577	1,509	1,570	+3.9%	357,700	759億3524万	+5.58%	12.07	2.65
11/10	1,475	1,524	1,475	1,511	+4.57%	222,500	730億8163万	+1.89%	11.61	2.55
11/07	1,433	1,454	1,430	1,445	-1.23%	68,700	698億8944万	-2.43%	11.11	2.44
11/06	1,450	1,465	1,439	1,463	+1.95%	118,300	707億6004万	-1.22%	11.25	2.47
11/05	1,444	1,444	1,398	1,435	-0.21%	158,500	694億578万	-3.24%	11.03	2.42
11/04	1,467	1,476	1,436	1,438	-2.9%	172,600	695億5088万	-3.36%	11.05	2.43
10/31	1,469	1,504	1,468	1,481	-0.2%	157,800	716億3063万	-0.74%	11.38	2.5
10/30	1,451	1,490	1,450	1,484	+2.49%	1,110,100	717億7573万	-0.74%	11.41	2.51
10/29	1,481	1,491	1,445	1,448	-2.23%	193,200	700億3454万	-3.27%	11.13	2.44
10/28	1,530	1,530	1,481	1,481	-2.69%	114,500	716億3063万	-1.33%	11.38	2.5
10/27	1,518	1,543	1,509	1,522	+0.93%	139,800	736億1366万	+1.13%	11.7	2.57
10/24	1,510	1,521	1,498	1,508	0%	85,300	729億3653万	+0.07%	11.59	2.55
10/23	1,511	1,522	1,499	1,508	-0.72%	83,900	729億3653万	-0.07%	11.59	2.55
10/22	1,522	1,535	1,514	1,519	+0.13%	104,200	734億6856万	+0.46%	11.68	2.56
10/21	1,544	1,549	1,517	1,517	-1.75%	139,200	733億7182万	+0.26%	11.66	2.56
10/20	1,505	1,553	1,496	1,544	+5.83%	371,500	746億7772万	+1.98%	11.87	2.61
10/17	1,469	1,495	1,450	1,459	-1.62%	118,200	705億6657万	-3.7%	11.22	2.46
10/16	1,499	1,504	1,475	1,483	-0.13%	107,300	717億2737万	-2.37%	11.4	2.5
10/15	1,466	1,499	1,464	1,485	+1.99%	125,400	718億2410万	-2.43%	11.41	2.51
10/14	1,489	1,499	1,447	1,456	-2.67%	148,600	704億2147万	-4.4%	11.19	2.46
10/10	1,512	1,519	1,495	1,496	-1.06%	82,500	723億5613万	-1.97%	11.5	2.53
10/09	1,533	1,539	1,502	1,512	+1.82%	187,500	731億2999万	-0.98%	11.62	2.55
10/08	1,497	1,510	1,483	1,485	+1.02%	135,100	718億2410万	-2.75%	11.41	2.51
10/07	1,491	1,492	1,454	1,470	+0.62%	124,700	710億9860万	-3.92%	11.3	2.48

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
2022年 9月期	1,419 2,838 8/5	901 1,802 8/2	22,467,600 11,233,800 8/4	686億3192万	435億7812万	498億4657万 9/30
2023年 9月期	2,115 4,230 11/16	992 9/14	1,709,000 854,500 11/14	1022億9493万	479億7946万	548億6835万 9/29
2024年 9月期	1,675 1/4	776 8/5	700,100 8/14	810億1372万	375億3232万	468億6733万 9/30
2025年 9月期	1,649 8/26	799 4/7	1,053,700 9/3	797億5619万	386億4475万	697億6158万 9/30
最新	1,589 2026/3/6		76,300	768億5420万

5036 日本ビジネスシステムズ

時価総額

2025/10/07～2026/03/06

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート