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
08/21	1,614	1,655	1,614	1,641	+0.74%	113,900	793億6926万	+3.6%	10.58	2.58
08/20	1,546	1,631	1,543	1,629	+5.37%	108,600	787億8886万	+2.91%	10.5	2.56
08/19	1,571	1,571	1,536	1,546	-1.59%	78,800	747億7445万	-2.15%	9.96	2.43
08/18	1,582	1,608	1,561	1,571	-0.25%	83,200	759億8361万	-0.57%	10.13	2.47
08/17	1,592	1,608	1,575	1,575	-2.3%	146,300	761億7708万	-0.32%	10.15	2.48
08/14	1,562	1,617	1,530	1,612	-1.83%	325,300	779億6663万	+2.09%	10.39	2.54
08/13	1,611	1,661	1,593	1,642	+0.67%	218,000	794億1762万	+4.06%	10.58	2.58
08/12	1,608	1,631	1,601	1,631	+2.07%	118,700	788億8559万	+3.56%	10.51	2.57
08/10	1,638	1,638	1,595	1,598	-1.11%	65,400	772億8950万	+1.65%	10.3	2.51
08/07	1,610	1,639	1,610	1,616	+0.56%	50,000	781億6010万	+2.73%	10.42	2.54
08/06	1,601	1,622	1,593	1,607	+0.37%	58,700	777億2480万	+2.42%	10.36	2.53
08/05	1,578	1,606	1,573	1,601	+2.3%	48,600	774億3460万	+2.5%	10.32	2.52
08/04	1,577	1,587	1,564	1,565	-0.45%	46,100	756億9341万	+0.64%	10.09	2.46
08/03	1,600	1,601	1,540	1,572	-1.75%	74,900	760億3198万	+1.35%	10.13	2.47
07/31	1,604	1,628	1,574	1,600	+0.06%	72,900	773億8624万	+3.69%	10.31	2.52
07/30	1,555	1,612	1,555	1,599	+0.82%	80,000	773億3787万	+4.24%	10.31	2.52
07/29	1,557	1,599	1,544	1,586	+1.86%	82,400	767億911万	+3.86%	10.22	2.49
07/28	1,561	1,575	1,538	1,557	-0.19%	44,100	753億648万	+2.37%	10.04	2.45
07/27	1,541	1,578	1,536	1,560	+1.89%	91,100	754億5158万	+2.9%	10.05	2.45
07/24	1,512	1,537	1,492	1,531	+0.39%	71,000	740億4895万	+1.26%	9.87	2.41
07/23	1,582	1,582	1,512	1,525	-2.68%	82,000	737億5876万	+1.06%	9.83	2.4
07/22	1,597	1,597	1,554	1,567	+0.45%	45,300	757億9014万	+4.05%	10.1	2.46
07/21	1,557	1,579	1,550	1,560	+0.19%	43,500	754億5158万	+3.86%	10.05	2.45
07/17	1,564	1,580	1,548	1,557	-0.45%	74,000	753億648万	+3.87%	10.04	2.45
07/16	1,597	1,605	1,563	1,564	-1.88%	34,000	756億4504万	+4.48%	10.08	2.46
07/15	1,559	1,604	1,552	1,594	+2.25%	39,500	770億9604万	+6.55%	10.27	2.51
07/14	1,571	1,579	1,559	1,559	+0.58%	25,500	754億321万	+4.35%	10.05	2.45
07/13	1,570	1,571	1,548	1,550	-0.83%	42,500	749億6792万	+3.75%	9.99	2.44
07/10	1,572	1,584	1,549	1,563	-0.26%	45,800	755億9668万	+4.41%	10.07	2.46
07/09	1,558	1,575	1,550	1,567	-0.25%	63,700	757億9014万	+4.4%	10.1	2.46
07/08	1,585	1,585	1,550	1,571	-0.38%	59,600	759億8361万	+4.39%	10.13	2.47
07/07	1,570	1,612	1,570	1,577	+0.77%	52,600	762億7381万	+4.51%	10.16	2.48
07/06	1,616	1,616	1,550	1,565	-3.28%	107,200	756億9341万	+3.37%	10.09	2.46
07/03	1,556	1,626	1,551	1,618	+6.66%	278,500	782億5683万	+6.52%	10.43	2.55
07/02	1,457	1,550	1,454	1,517	+6.31%	187,700	733億7182万	-0.26%	9.78	2.39
07/01	1,430	1,438	1,416	1,427	-0.21%	55,300	690億1885万	-6.67%	9.2	2.24
06/30	1,434	1,442	1,407	1,430	-1.38%	88,400	691億6395万	-7.14%	9.22	2.25
06/29	1,422	1,457	1,412	1,450	+5.53%	138,200	701億3128万	-6.57%	9.35	2.28
06/26	1,398	1,400	1,372	1,374	-1.01%	117,200	664億5543万	-12.2%	8.86	2.16
06/25	1,430	1,430	1,380	1,388	-2.25%	152,600	671億3256万	-12.37%	8.95	2.18
06/24	1,451	1,457	1,408	1,420	-0.84%	103,500	686億8028万	-11.42%	9.15	2.23
06/23	1,444	1,470	1,424	1,432	-0.83%	103,300	692億6068万	-11.6%	9.23	2.25
06/22	1,456	1,482	1,442	1,444	-0.14%	71,900	698億4108万	-11.74%	9.31	2.27
06/19	1,470	1,470	1,428	1,446	-0.62%	119,200	699億3781万	-12.26%	9.32	2.27
06/18	1,445	1,471	1,445	1,455	+0.69%	55,200	703億7311万	-12.35%	9.38	2.29
06/17	1,496	1,505	1,445	1,445	-1.43%	120,100	698億8944万	-13.47%	9.31	2.27
06/16	1,507	1,507	1,461	1,466	-2.72%	105,700	709億514万	-12.69%	9.45	2.3
06/15	1,510	1,542	1,506	1,507	0%	65,700	728億8816万	-10.03%	9.71	2.37
06/12	1,529	1,529	1,505	1,507	-0.92%	56,300	728億8816万	-9.81%	9.71	2.37
06/11	1,559	1,559	1,519	1,521	-1.93%	82,600	735億6529万	-8.81%	9.8	2.39
06/10	1,565	1,575	1,527	1,551	-0.7%	68,200	750億1628万	-6.73%	10	2.44
06/09	1,614	1,617	1,560	1,562	-3.1%	76,800	755億4831万	-5.79%	10.07	2.45
06/08	1,679	1,683	1,600	1,612	-4.05%	75,500	779億6663万	-2.42%	10.39	2.53
06/05	1,667	1,685	1,659	1,680	+1.76%	76,500	812億5555万	+2.19%	10.83	2.64
06/04	1,667	1,678	1,644	1,651	-1.73%	47,500	798億5292万	+1.04%	10.64	2.59
06/03	1,712	1,718	1,643	1,680	-1.58%	101,800	812億5555万	+3.45%	10.83	2.64
06/02	1,679	1,720	1,671	1,707	+1.67%	97,700	825億6144万	+5.76%	11	2.68
06/01	1,680	1,708	1,673	1,679	0%	86,900	812億718万	+4.68%	10.82	2.64
05/29	1,699	1,759	1,679	1,679	-1.7%	87,600	812億718万	+5.27%	10.82	2.64
05/28	1,701	1,712	1,657	1,708	+0.12%	120,800	826億981万	+7.62%	11.01	2.68
05/27	1,728	1,738	1,695	1,706	-1.9%	91,200	825億1307万	+8.11%	11	2.68
05/26	1,769	1,769	1,722	1,739	-2.03%	104,400	841億916万	+10.91%	11.21	2.73
05/25	1,850	1,850	1,748	1,775	-3.79%	109,600	858億5036万	+13.93%	11.44	2.79
05/22	1,860	1,870	1,802	1,845	-0.91%	79,200	892億3600万	+19.42%	11.89	2.9
05/21	1,891	1,924	1,860	1,862	+0.59%	155,900	900億5823万	+21.86%	12	2.93
05/20	1,833	1,864	1,807	1,851	+1.48%	190,200	895億2620万	+22.5%	11.93	2.91
05/19	1,768	1,840	1,768	1,824	+4.11%	202,100	882億2031万	+21.76%	11.76	2.87
05/18	1,755	1,764	1,715	1,752	+1.04%	161,000	847億3793万	+17.74%	11.29	2.75
05/15	1,730	1,773	1,715	1,734	+1.17%	215,600	838億6733万	+17%	11.18	2.72
05/14	1,653	1,748	1,628	1,714	+3.19%	347,200	829億	+16.12%	11.05	2.69
05/13	1,492	1,670	1,489	1,661	+21.06%	669,400	803億3659万	+13.07%	10.71	2.61
05/12	1,404	1,416	1,366	1,372	-2.42%	155,500	663億5870万	-6.22%	8.84	2.16
05/11	1,419	1,428	1,402	1,406	-0.92%	71,400	680億315万	-4.29%	9.06	2.21
05/08	1,401	1,440	1,398	1,419	+1.28%	121,900	686億3192万	-3.54%	9.15	2.23
05/07	1,426	1,433	1,395	1,401	-1.34%	110,100	677億6132万	-4.89%	9.03	2.2
05/01	1,419	1,431	1,403	1,420	-0.35%	69,500	686億8028万	-4.05%	9.15	2.23
04/30	1,406	1,435	1,397	1,425	+0.56%	183,000	689億2212万	-3.98%	9.18	2.24
04/28	1,459	1,459	1,417	1,417	+0.21%	836,100	685億3518万	-4.9%	9.13	2.23
04/27	1,413	1,426	1,405	1,414	+0.14%	157,100	683億9008万	-5.42%	9.11	2.22
04/24	1,427	1,429	1,403	1,412	-1.05%	95,700	682億9335万	-5.74%	9.1	2.22
04/23	1,456	1,461	1,406	1,427	-1.92%	100,200	690億1885万	-5.12%	9.2	2.24
04/22	1,456	1,466	1,434	1,455	-0.07%	87,000	703億7311万	-3.71%	9.38	2.29
04/21	1,473	1,491	1,454	1,456	-1.49%	73,500	704億2147万	-3.96%	9.38	2.29
04/20	1,467	1,478	1,446	1,478	+0.34%	82,600	714億8553万	-2.83%	9.53	2.32
04/17	1,477	1,497	1,473	1,473	-0.2%	54,500	712億4370万	-3.47%	9.49	2.31
04/16	1,483	1,510	1,470	1,476	-0.27%	91,000	713億8880万	-3.53%	9.51	2.32
04/15	1,471	1,487	1,445	1,480	+2.42%	84,900	715億8227万	-3.71%	9.54	2.33
04/14	1,476	1,476	1,441	1,445	+2.05%	104,100	698億8944万	-6.29%	9.31	2.27
04/13	1,445	1,453	1,411	1,416	-2.34%	169,200	684億8682万	-8.47%	9.13	2.22
04/10	1,522	1,537	1,450	1,450	-4.67%	233,700	701億3128万	-6.63%	9.35	2.28
04/09	1,548	1,556	1,520	1,521	-4.1%	139,600	735億6529万	-2.37%	9.8	2.39
04/08	1,638	1,648	1,566	1,586	-0.75%	235,000	767億911万	+1.73%	10.22	2.49
04/07	1,573	1,603	1,570	1,598	+1.2%	82,200	772億8950万	+2.5%	10.3	2.51
04/06	1,552	1,580	1,538	1,579	+2.2%	99,200	763億7054万	+1.28%	10.18	2.48
04/03	1,519	1,551	1,517	1,545	+2.52%	75,400	747億2608万	-1.09%	9.96	2.43
04/02	1,535	1,549	1,495	1,507	-0.79%	63,600	728億8816万	-3.64%	9.71	2.37
04/01	1,518	1,519	1,501	1,519	+3.83%	45,000	734億6856万	-3%	9.79	2.39
03/31	1,462	1,494	1,455	1,463	-0.2%	83,900	707億6004万	-6.52%	9.43	2.31
03/30	1,475	1,477	1,450	1,466	-6.09%	209,000	709億514万	-6.51%	9.45	2.32
03/27	1,543	1,563	1,536	1,561	+1.17%	332,800	754億9995万	-0.64%	10.06	2.47

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PER
2022年 9月期	1,419 2,838 8/5	901 1,802 8/2	22,467,600 11,233,800 8/4	21.51	13.66	3.23	2.05	686億3192万	435億7812万	16.84倍 9/30
2023年 9月期	2,115 4,230 11/16	992 9/14	1,709,000 854,500 11/14	28.6	13.42	4.34	2.03	1022億9493万	479億7946万	16.28倍 9/29
2024年 9月期	1,675 1/4	776 8/5	700,100 8/14	50.44	23.37	3.36	1.56	810億1372万	375億3232万	30.95倍 9/30
2025年 9月期	1,649 8/26	799 4/7	1,053,700 9/3	13.36	6.47	2.77	1.34	797億5619万	386億4475万	12.39倍 9/30
最新	1,641 2026/8/21		113,900	10.58 予想		2.58 実績		793億6926万		-

日本ビジネスシステムズ（5036）のPER（株価収益率）の推移

2026/03/27～2026/08/21

株価＆PERの推移

年初来

開示資料

決算

株式

チャート