日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/02	1,531	1,561	1,529	1,554	+0.19%	101,100	-	-0.77%
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	（IR情報）15:30 2026年9月期第3四半期決算短信〔日本基準〕(連結)
08/13	1,611	1,661	1,593	1,642	+0.67%	218,000	-	+4.06%
08/13	（空売り報告）GOLDMAN SACHS INTERNATIONAL 239,581株（0.49%）-0.09%義務消失
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%
08/05	（空売り報告）GOLDMAN SACHS INTERNATIONAL 285,081株（0.58%）-0.02%
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%
08/03	（空売り報告）GOLDMAN SACHS INTERNATIONAL 290,881株（0.6%）+0.01%
07/31	1,604	1,628	1,574	1,600	+0.06%	72,900	-	+3.69%
07/31	（空売り報告）GOLDMAN SACHS INTERNATIONAL 289,081株（0.59%）-0.01%
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%
07/17	（空売り報告）GOLDMAN SACHS INTERNATIONAL 290,581株（0.6%）+0.01%
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	（IR情報）11:00 JBS、Cisco 360パートナープログラムで3分野最上位認定
07/14	1,571	1,579	1,559	1,559	+0.58%	25,500	-	+4.35%
07/14	（空売り報告）GOLDMAN SACHS INTERNATIONAL 286,097株（0.59%）-0.01%
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%
07/08	（空売り報告）GOLDMAN SACHS INTERNATIONAL 291,997株（0.6%）+0.09%
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%
06/25	（空売り報告）GOLDMAN SACHS INTERNATIONAL 248,697株（0.51%）再IN
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	（IR情報）15:30 財務上の特約が付された金銭消費貸借契約の締結に関するお知らせ
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%
06/01	（空売り報告）GOLDMAN SACHS INTERNATIONAL 240,097株（0.49%）-0.01%義務消失
05/29	1,699	1,759	1,679	1,679	-1.7%	87,600	-	+5.27%
05/29	（空売り報告）GOLDMAN SACHS INTERNATIONAL 243,997株（0.5%）再IN
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	（5%ルール）三菱総研DCS（0%）三菱総合研究所（15.04%）
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%
05/13	（空売り報告）GOLDMAN SACHS INTERNATIONAL 213,397株（0.44%）-0.14%義務消失
05/12	（IR情報）15:30 通期業績予想および配当予想の修正に関するお知らせ
05/12	（IR情報）15:30 2026年9月期第2四半期(中間期)決算短信〔日本基準〕(連結)
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	（空売り報告）GOLDMAN SACHS INTERNATIONAL 284,797株（0.58%）-0.02%
05/07	（空売り報告）GOLDMAN SACHS INTERNATIONAL 290,297株（0.6%）+0.01%

日本ビジネスシステムズ（5036）のイベントチャート

2026/05/11～2026/10/02

イベント情報＆株価推移

開示資料

決算

株式

チャート