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
10/23	1,928	1,945	1,865	1,897	-1.61%	109,700	-	+13.59%
10/22	1,895	1,958	1,893	1,928	+2.34%	151,600	-	+16.43%
10/21	1,886	1,894	1,863	1,884	+1.84%	104,600	-	+14.95%
10/20	1,855	1,872	1,809	1,850	-1.6%	217,400	-	+13.99%
10/19	1,881	1,900	1,858	1,880	-0.11%	123,500	-	+16.92%
10/16	1,769	1,897	1,769	1,882	+7.54%	291,500	-	+18.14%
10/15	1,750	1,769	1,734	1,750	-0.28%	130,400	-	+10.9%
10/14	1,690	1,758	1,681	1,755	+4.59%	145,000	-	+11.78%
10/13	1,689	1,701	1,671	1,678	-0.65%	83,000	-	+7.36%
10/09	1,610	1,695	1,609	1,689	+5.56%	188,700	-	+8.27%
10/08	1,569	1,604	1,564	1,600	+0.57%	63,600	-	+2.7%
10/07	1,564	1,595	1,563	1,591	+1.21%	53,700	-	+1.99%
10/06	1,546	1,580	1,546	1,572	+2.41%	57,400	-	+0.64%
10/05	1,550	1,569	1,511	1,535	-1.22%	61,400	-	-1.85%
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

日本ビジネスシステムズ（5036）のイベントチャート

2026/05/29～2026/10/23

イベント情報＆株価推移

開示資料

決算

株式

チャート