- 5036
- 2026/10/01
- 時価
- 750億円
- PER 予
- 10倍
- 2022年以降
- 6.47-50.44倍
（2022-2025年） - PBR
- 2.44倍
- 2022年以降
- 1.34-4.34倍
（2022-2025年） - 配当 予
- 3.22%
- ROE 予
- 24.41%
- ROA 予
- 6.89%
- 資料
- Link
- CSV,JSON
日本ビジネスシステムズ（5036）の株価チャート
株価
10/1
- 前日 (9/30)
- 1,528
- 始値
- 1,532
- 高値
- 1,554
- 安値
- 1,526
- 終値 +1.51%
- 1,551
- 出来高 -41.21%
- 58,500
乖離率
- 株価（5日）
移動平均値 - -1.08%
1,568 - 株価（25日）
移動平均値 - -1.02%
1,567 - 出来高（5日）
移動平均値 - -72.75%
214,640
2026/05/08～2026/10/01
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 | ||||||||||
| 10/01 | 1,532 | 1,554 | 1,526 | 1,551 | +1.51% | 58,500 | - | -1.02% | - | - |
| 09/30 | 1,551 | 1,551 | 1,511 | 1,528 | -1.67% | 99,500 | - | -2.68% | - | - |
| 09/29 | 1,556 | 1,578 | 1,540 | 1,554 | -2.45% | 175,800 | - | -1.33% | - | - |
| 09/28 | 1,616 | 1,616 | 1,589 | 1,593 | -1.24% | 527,300 | - | +0.95% | - | - |
| 09/25 | 1,607 | 1,622 | 1,584 | 1,613 | +1.64% | 212,100 | - | +2.35% | - | - |
| 09/24 | 1,591 | 1,599 | 1,575 | 1,587 | -0.38% | 124,300 | - | +0.83% | - | - |
| 09/18 | 1,571 | 1,599 | 1,555 | 1,593 | +1.4% | 116,200 | - | +1.21% | - | - |
| 09/17 | 1,568 | 1,591 | 1,556 | 1,571 | 0% | 91,300 | - | -0.25% | - | - |
| 09/16 | 1,553 | 1,571 | 1,550 | 1,571 | +1.29% | 196,500 | - | -0.44% | - | - |
| 09/15 | 1,546 | 1,551 | 1,530 | 1,551 | +0.78% | 62,000 | - | -1.84% | - | - |
| 09/14 | 1,506 | 1,540 | 1,505 | 1,539 | +2.19% | 107,700 | - | -2.72% | - | - |
| 09/11 | 1,477 | 1,517 | 1,471 | 1,506 | +1.28% | 112,500 | - | -4.98% | - | - |
| 09/10 | 1,462 | 1,487 | 1,456 | 1,487 | +1.36% | 116,000 | - | -6.42% | - | - |
| 09/09 | 1,496 | 1,496 | 1,461 | 1,467 | -2.52% | 125,100 | - | -7.91% | - | - |
| 09/08 | 1,501 | 1,528 | 1,496 | 1,505 | -0.4% | 154,800 | - | -5.76% | - | - |
| 09/07 | 1,536 | 1,538 | 1,506 | 1,511 | -2.26% | 141,600 | - | -5.56% | - | - |
| 09/04 | 1,571 | 1,584 | 1,543 | 1,546 | -1.65% | 89,000 | - | -3.62% | - | - |
| 09/03 | 1,629 | 1,630 | 1,571 | 1,572 | -2.72% | 98,600 | - | -2.12% | - | - |
| 09/02 | 1,620 | 1,634 | 1,598 | 1,616 | -1.46% | 101,100 | - | +0.62% | - | - |
| 09/01 | 1,643 | 1,657 | 1,631 | 1,640 | -1.03% | 54,400 | - | +2.24% | - | - |
| 08/31 | 1,638 | 1,682 | 1,628 | 1,657 | +1.04% | 128,400 | - | +3.5% | - | - |
| 08/28 | 1,600 | 1,657 | 1,598 | 1,640 | +2.44% | 104,500 | - | +2.76% | - | - |
| 08/27 | 1,610 | 1,626 | 1,582 | 1,601 | +0.38% | 73,000 | - | +0.63% | - | - |
| 08/26 | 1,585 | 1,608 | 1,582 | 1,595 | +0.82% | 78,000 | - | +0.31% | - | - |
| 08/25 | 1,633 | 1,633 | 1,576 | 1,582 | -3.3% | 101,800 | - | -0.38% | - | - |
| 08/24 | 1,643 | 1,657 | 1,603 | 1,636 | -0.3% | 100,400 | - | +3.09% | - | - |
| 08/21 | 1,614 | 1,655 | 1,614 | 1,641 | +0.74% | 113,900 | - | +3.6% | - | - |
| 08/20 | 1,546 | 1,631 | 1,543 | 1,629 | +5.37% | 108,600 | - | +2.91% | - | - |
| 08/19 | 1,571 | 1,571 | 1,536 | 1,546 | -1.59% | 78,800 | - | -2.15% | - | - |
| 08/18 | 1,582 | 1,608 | 1,561 | 1,571 | -0.25% | 83,200 | - | -0.57% | - | - |
| 08/17 | 1,592 | 1,608 | 1,575 | 1,575 | -2.3% | 146,300 | - | -0.32% | - | - |
| 08/14 | 1,562 | 1,617 | 1,530 | 1,612 | -1.83% | 325,300 | - | +2.09% | - | - |
| 08/13 | 1,611 | 1,661 | 1,593 | 1,642 | +0.67% | 218,000 | - | +4.06% | - | - |
| 08/12 | 1,608 | 1,631 | 1,601 | 1,631 | +2.07% | 118,700 | - | +3.56% | - | - |
| 08/10 | 1,638 | 1,638 | 1,595 | 1,598 | -1.11% | 65,400 | - | +1.65% | - | - |
| 08/07 | 1,610 | 1,639 | 1,610 | 1,616 | +0.56% | 50,000 | - | +2.73% | - | - |
| 08/06 | 1,601 | 1,622 | 1,593 | 1,607 | +0.37% | 58,700 | - | +2.42% | - | - |
| 08/05 | 1,578 | 1,606 | 1,573 | 1,601 | +2.3% | 48,600 | - | +2.5% | - | - |
| 08/04 | 1,577 | 1,587 | 1,564 | 1,565 | -0.45% | 46,100 | - | +0.64% | - | - |
| 08/03 | 1,600 | 1,601 | 1,540 | 1,572 | -1.75% | 74,900 | - | +1.35% | - | - |
| 07/31 | 1,604 | 1,628 | 1,574 | 1,600 | +0.06% | 72,900 | - | +3.69% | - | - |
| 07/30 | 1,555 | 1,612 | 1,555 | 1,599 | +0.82% | 80,000 | - | +4.24% | - | - |
| 07/29 | 1,557 | 1,599 | 1,544 | 1,586 | +1.86% | 82,400 | - | +3.86% | - | - |
| 07/28 | 1,561 | 1,575 | 1,538 | 1,557 | -0.19% | 44,100 | - | +2.37% | - | - |
| 07/27 | 1,541 | 1,578 | 1,536 | 1,560 | +1.89% | 91,100 | - | +2.9% | - | - |
| 07/24 | 1,512 | 1,537 | 1,492 | 1,531 | +0.39% | 71,000 | - | +1.26% | - | - |
| 07/23 | 1,582 | 1,582 | 1,512 | 1,525 | -2.68% | 82,000 | - | +1.06% | - | - |
| 07/22 | 1,597 | 1,597 | 1,554 | 1,567 | +0.45% | 45,300 | - | +4.05% | - | - |
| 07/21 | 1,557 | 1,579 | 1,550 | 1,560 | +0.19% | 43,500 | - | +3.86% | - | - |
| 07/17 | 1,564 | 1,580 | 1,548 | 1,557 | -0.45% | 74,000 | - | +3.87% | - | - |
| 07/16 | 1,597 | 1,605 | 1,563 | 1,564 | -1.88% | 34,000 | - | +4.48% | - | - |
| 07/15 | 1,559 | 1,604 | 1,552 | 1,594 | +2.25% | 39,500 | - | +6.55% | - | - |
| 07/14 | 1,571 | 1,579 | 1,559 | 1,559 | +0.58% | 25,500 | - | +4.35% | - | - |
| 07/13 | 1,570 | 1,571 | 1,548 | 1,550 | -0.83% | 42,500 | - | +3.75% | - | - |
| 07/10 | 1,572 | 1,584 | 1,549 | 1,563 | -0.26% | 45,800 | - | +4.41% | - | - |
| 07/09 | 1,558 | 1,575 | 1,550 | 1,567 | -0.25% | 63,700 | - | +4.4% | - | - |
| 07/08 | 1,585 | 1,585 | 1,550 | 1,571 | -0.38% | 59,600 | - | +4.39% | - | - |
| 07/07 | 1,570 | 1,612 | 1,570 | 1,577 | +0.77% | 52,600 | - | +4.51% | - | - |
| 07/06 | 1,616 | 1,616 | 1,550 | 1,565 | -3.28% | 107,200 | - | +3.37% | - | - |
| 07/03 | 1,556 | 1,626 | 1,551 | 1,618 | +6.66% | 278,500 | - | +6.52% | - | - |
| 07/02 | 1,457 | 1,550 | 1,454 | 1,517 | +6.31% | 187,700 | - | -0.26% | - | - |
| 07/01 | 1,430 | 1,438 | 1,416 | 1,427 | -0.21% | 55,300 | - | -6.67% | - | - |
| 06/30 | 1,434 | 1,442 | 1,407 | 1,430 | -1.38% | 88,400 | - | -7.14% | - | - |
| 06/29 | 1,422 | 1,457 | 1,412 | 1,450 | +5.53% | 138,200 | - | -6.57% | - | - |
| 06/26 | 1,398 | 1,400 | 1,372 | 1,374 | -1.01% | 117,200 | - | -12.2% | - | - |
| 06/25 | 1,430 | 1,430 | 1,380 | 1,388 | -2.25% | 152,600 | - | -12.37% | - | - |
| 06/24 | 1,451 | 1,457 | 1,408 | 1,420 | -0.84% | 103,500 | - | -11.42% | - | - |
| 06/23 | 1,444 | 1,470 | 1,424 | 1,432 | -0.83% | 103,300 | - | -11.6% | - | - |
| 06/22 | 1,456 | 1,482 | 1,442 | 1,444 | -0.14% | 71,900 | - | -11.74% | - | - |
| 06/19 | 1,470 | 1,470 | 1,428 | 1,446 | -0.62% | 119,200 | - | -12.26% | - | - |
| 06/18 | 1,445 | 1,471 | 1,445 | 1,455 | +0.69% | 55,200 | - | -12.35% | - | - |
| 06/17 | 1,496 | 1,505 | 1,445 | 1,445 | -1.43% | 120,100 | - | -13.47% | - | - |
| 06/16 | 1,507 | 1,507 | 1,461 | 1,466 | -2.72% | 105,700 | - | -12.69% | - | - |
| 06/15 | 1,510 | 1,542 | 1,506 | 1,507 | 0% | 65,700 | - | -10.03% | - | - |
| 06/12 | 1,529 | 1,529 | 1,505 | 1,507 | -0.92% | 56,300 | - | -9.81% | - | - |
| 06/11 | 1,559 | 1,559 | 1,519 | 1,521 | -1.93% | 82,600 | - | -8.81% | - | - |
| 06/10 | 1,565 | 1,575 | 1,527 | 1,551 | -0.7% | 68,200 | - | -6.73% | - | - |
| 06/09 | 1,614 | 1,617 | 1,560 | 1,562 | -3.1% | 76,800 | - | -5.79% | - | - |
| 06/08 | 1,679 | 1,683 | 1,600 | 1,612 | -4.05% | 75,500 | - | -2.42% | - | - |
| 06/05 | 1,667 | 1,685 | 1,659 | 1,680 | +1.76% | 76,500 | - | +2.19% | - | - |
| 06/04 | 1,667 | 1,678 | 1,644 | 1,651 | -1.73% | 47,500 | - | +1.04% | - | - |
| 06/03 | 1,712 | 1,718 | 1,643 | 1,680 | -1.58% | 101,800 | - | +3.45% | - | - |
| 06/02 | 1,679 | 1,720 | 1,671 | 1,707 | +1.67% | 97,700 | - | +5.76% | - | - |
| 06/01 | 1,680 | 1,708 | 1,673 | 1,679 | 0% | 86,900 | - | +4.68% | - | - |
| 05/29 | 1,699 | 1,759 | 1,679 | 1,679 | -1.7% | 87,600 | - | +5.27% | - | - |
| 05/28 | 1,701 | 1,712 | 1,657 | 1,708 | +0.12% | 120,800 | - | +7.62% | - | - |
| 05/27 | 1,728 | 1,738 | 1,695 | 1,706 | -1.9% | 91,200 | - | +8.11% | - | - |
| 05/26 | 1,769 | 1,769 | 1,722 | 1,739 | -2.03% | 104,400 | - | +10.91% | - | - |
| 05/25 | 1,850 | 1,850 | 1,748 | 1,775 | -3.79% | 109,600 | - | +13.93% | - | - |
| 05/22 | 1,860 | 1,870 | 1,802 | 1,845 | -0.91% | 79,200 | - | +19.42% | - | - |
| 05/21 | 1,891 | 1,924 | 1,860 | 1,862 | +0.59% | 155,900 | - | +21.86% | - | - |
| 05/20 | 1,833 | 1,864 | 1,807 | 1,851 | +1.48% | 190,200 | - | +22.5% | - | - |
| 05/19 | 1,768 | 1,840 | 1,768 | 1,824 | +4.11% | 202,100 | - | +21.76% | - | - |
| 05/18 | 1,755 | 1,764 | 1,715 | 1,752 | +1.04% | 161,000 | - | +17.74% | - | - |
| 05/15 | 1,730 | 1,773 | 1,715 | 1,734 | +1.17% | 215,600 | - | +17% | - | - |
| 05/14 | 1,653 | 1,748 | 1,628 | 1,714 | +3.19% | 347,200 | - | +16.12% | - | - |
| 05/13 | 1,492 | 1,670 | 1,489 | 1,661 | +21.06% | 669,400 | - | +13.07% | - | - |
| 05/12 | 1,404 | 1,416 | 1,366 | 1,372 | -2.42% | 155,500 | - | -6.22% | - | - |
| 05/11 | 1,419 | 1,428 | 1,402 | 1,406 | -0.92% | 71,400 | - | -4.29% | - | - |
| 05/08 | 1,401 | 1,440 | 1,398 | 1,419 | +1.28% | 121,900 | - | -3.54% | - | - |
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 | |
| 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 | +18.95% 11/4 | -5.8% 9/8 |
| 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 | +45.66% 11/15 | -22.93% 8/18 |
| 2024年 9月期 | 1,675 1/4 | 776 8/5 | 700,100 8/14 | 810億1372万 | 375億3232万 | +15.99% 12/19 | -21.35% 5/29 |
| 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 | +37.97% 5/16 | -19.77% 4/7 |
| 最新 | 1,551 2026/10/1 | 58,500 | 750億1628万 | -1.02% 1,567 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -8%（0.92倍）
- 2024/12/30 vs 2023/12/29
- -43%（0.57倍）
- 2025/12/30 vs 2024/12/30
- 82%（1.82倍）
- 2026/10/01 vs 2025/12/30
- -6%（0.94倍）
- 過去安値
776円（2024/08/05） - 100%（2倍）
1,551円（10/1）
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。
