時価総額

2023年6月30日: 17億1521万
2024年6月28日: 20億7197万
2025年6月30日: 21億528万

2025/10/03～2026/03/06

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	1,010	1,017	1,006	1,007	-0.69%	1,000	23億1054万	+1.21%	10.16	0.87
03/05	1,013	1,019	1,006	1,014	+1.2%	1,300	23億2661万	+1.91%	10.23	0.88
03/04	1,010	1,020	1,002	1,002	-1.86%	3,100	22億9907万	+0.8%	10.11	0.87
03/03	1,020	1,021	1,020	1,021	+0.1%	1,300	23億4267万	+2.82%	10.3	0.88
03/02	1,010	1,020	1,004	1,020	+1.39%	3,200	23億4037万	+2.93%	10.29	0.88
02/27	1,004	1,008	1,004	1,006	0%	1,400	23億825万	+1.62%	10.15	0.87
02/26	1,000	1,006	1,000	1,006	+0.6%	600	23億825万	+1.72%	10.15	0.87
02/25	1,008	1,008	1,000	1,000	-0.79%	700	22億9448万	+1.21%	10.09	0.87
02/24	1,011	1,011	1,001	1,008	-0.1%	800	23億1284万	+2.13%	10.17	0.87
02/20	1,010	1,010	1,001	1,009	+0.4%	1,200	23億1513万	+2.33%	10.18	0.87
02/19	998	1,005	997	1,005	+0.7%	1,700	23億596万	+2.13%	10.14	0.87
02/18	997	998	986	998	-0.1%	1,300	22億8989万	+1.42%	10.07	0.86
02/17	990	1,000	986	999	+0.1%	3,600	22億9219万	+1.63%	10.08	0.86
02/16	986	998	984	998	+1.32%	8,700	22億8989万	+1.63%	10.07	0.86
02/13	983	985	980	985	+0.2%	2,400	22億6007万	+0.41%	9.94	0.85
02/12	983	986	983	983	0%	2,200	22億5548万	+0.2%	9.92	0.85
02/10	982	983	982	983	+0.31%	1,700	22億5548万	+0.31%	9.92	0.85
02/09	979	982	973	980	+0.2%	700	22億4859万	+0.1%	9.89	0.85
02/06	981	981	965	978	-0.31%	2,700	22億4400万	0%	9.87	0.85
02/05	978	981	978	981	0%	1,300	22億5089万	+0.31%	9.9	0.85
02/04	982	982	974	981	+0.1%	1,400	22億5089万	+0.41%	9.9	0.85
02/02	981	982	978	980	+0.31%	1,400	22億4859万	+0.41%	9.89	0.85
01/30	977	977	977	977	-0.31%	100	22億4171万	+0.21%	9.86	0.85
01/29	983	986	980	980	-0.51%	2,400	22億4859万	+0.62%	9.89	0.85
01/28	981	985	981	985	-0.2%	900	22億6007万	+1.23%	9.94	0.85
01/27	981	987	980	987	+0.1%	800	22億6465万	+1.54%	9.96	0.85
01/26	985	986	982	986	+0.1%	1,400	22億6236万	+1.54%	9.95	0.85
01/23	984	985	984	985	+0.31%	3,500	22億6007万	+1.55%	9.94	0.85
01/22	981	984	981	982	-0.1%	1,900	22億5318万	+1.45%	9.91	0.85
01/21	983	984	979	983	0%	1,500	22億5548万	+1.65%	9.92	0.85
01/20	982	984	982	983	+0.1%	800	22億5548万	+1.76%	9.92	0.85
01/19	978	982	978	982	+0.41%	800	22億5318万	+1.76%	9.91	0.85
01/16	976	978	975	978	+0.31%	700	22億4400万	+1.45%	9.87	0.85
01/15	983	983	973	975	-0.31%	1,300	22億3712万	+1.25%	9.84	0.84
01/14	975	981	975	978	-0.41%	2,000	22億4400万	+1.66%	9.87	0.85
01/13	982	985	978	982	+0.2%	2,700	22億5318万	+2.29%	9.91	0.85
01/09	982	983	980	980	-0.2%	600	22億4859万	+2.19%	9.89	0.85
01/08	980	982	980	982	+0.2%	1,200	22億5318万	+2.61%	9.91	0.85
01/07	977	981	977	980	+0.72%	1,600	22億4859万	+2.51%	9.89	0.85
01/06	965	974	965	973	+1.25%	2,500	22億3253万	+1.88%	9.82	0.84
01/05	961	967	960	961	+0.1%	3,600	22億500万	+0.73%	9.7	0.83
2025
12/30	959	963	954	960	-0.21%	2,100	22億270万	+0.73%	9.69	0.83
12/29	960	974	957	962	+0.21%	1,800	22億729万	+1.05%	9.71	0.83
12/26	960	965	957	960	-0.72%	1,600	22億270万	+0.95%	9.69	0.83
12/25	957	969	955	967	+1.04%	2,600	22億1876万	+1.68%	9.76	0.84
12/24	957	957	953	957	+0.53%	3,300	21億9582万	+0.84%	9.66	0.83
12/23	959	959	952	952	-0.1%	1,600	21億8435万	+0.32%	9.61	0.82
12/22	961	970	953	953	-0.63%	6,500	21億8664万	+0.42%	9.62	0.83
12/19	957	959	957	959	+0.21%	4,400	22億41万	+1.16%	9.68	0.83
12/18	949	957	949	957	+0.63%	2,200	21億9582万	+1.06%	9.66	0.83
12/17	957	957	950	951	-0.52%	2,200	21億8205万	+0.42%	9.6	0.82
12/16	955	956	950	956	+0.21%	2,100	21億9353万	+0.95%	9.65	0.83
12/15	952	954	948	954	+0.21%	1,300	21億8894万	+0.85%	9.63	0.83
12/12	955	955	952	952	0%	1,000	21億8435万	+0.74%	9.61	0.82
12/11	955	956	950	952	-0.21%	1,000	21億8435万	+0.74%	9.61	0.82
12/10	955	955	950	954	-0.1%	600	21億8894万	+1.06%	9.63	0.83
12/09	953	955	950	955	+0.42%	2,800	21億9123万	+1.27%	9.64	0.83
12/08	946	951	946	951	0%	1,900	21億8205万	+0.85%	9.6	0.82
12/05	942	951	942	951	+0.21%	900	21億8205万	+0.85%	9.6	0.82
12/04	946	950	944	949	+0.11%	800	21億7746万	+0.74%	9.58	0.82
12/03	939	951	939	948	+0.85%	2,800	21億7517万	+0.64%	9.57	0.82
12/02	943	949	940	940	-0.84%	1,300	21億5681万	-0.21%	9.49	0.81
12/01	950	950	948	948	+0.32%	1,100	21億7517万	+0.64%	9.57	0.82
11/28	941	945	941	945	+0.11%	500	21億6829万	+0.32%	9.54	0.82
11/27	945	947	944	944	-0.11%	1,900	21億6599万	+0.21%	9.53	0.82
11/26	946	946	945	945	+0.64%	200	21億6829万	+0.32%	9.54	0.82
11/25	944	945	939	939	-0.42%	600	21億5452万	-0.32%	9.48	0.81
11/21	945	946	937	943	-0.32%	1,700	21億6370万	+0.11%	9.52	0.82
11/20	948	948	938	946	+1.18%	700	21億7058万	+0.42%	9.55	0.82
11/19	947	947	935	935	-1.27%	600	21億4534万	-0.74%	9.44	0.81
11/18	950	950	933	947	+0.21%	1,800	21億7288万	+0.53%	9.56	0.82
11/17	942	945	938	945	+0.75%	13,600	21億6829万	+0.32%	9.54	0.82
11/14	935	938	935	938	-0.21%	700	21億5222万	-0.42%	9.47	0.81
11/13	935	941	935	940	-0.42%	1,500	21億5681万	-0.32%	9.49	0.81
11/12	943	944	943	944	+0.11%	300	21億6599万	+0.11%	9.53	0.82
11/11	938	943	938	943	+0.21%	8,800	21億6370万	0%	9.52	0.82
11/10	940	941	933	941	+0.75%	600	21億5911万	-0.21%	9.5	0.81
11/07	936	940	934	934	-0.74%	700	21億4305万	-0.95%	9.43	0.81
11/05	939	941	930	941	+0.53%	2,000	21億5911万	-0.21%	9.5	0.81
11/04	942	942	936	936	-0.21%	900	21億4764万	-0.64%	9.45	0.81
10/31	938	941	938	938	-0.21%	1,500	21億5222万	-0.42%	9.47	0.81
10/30	942	942	940	940	-0.32%	600	21億5681万	-0.21%	9.49	0.81
10/29	944	947	943	943	0%	400	21億6370万	+0.11%	9.52	0.82
10/28	940	949	940	943	-0.32%	1,300	21億6370万	+0.11%	9.52	0.82
10/27	946	946	940	946	+0.64%	700	21億7058万	+0.42%	9.55	0.82
10/24	948	948	940	940	-0.53%	400	21億5681万	-0.11%	9.49	0.81
10/23	935	949	935	945	-0.32%	1,100	21億6829万	+0.53%	9.54	0.82
10/22	948	948	948	948	-0.11%	200	21億7517万	+0.96%	9.57	0.82
10/21	945	949	939	949	+0.64%	400	21億7746万	+1.17%	9.58	0.82
10/20	942	943	942	943	+0.11%	500	21億6370万	+0.64%	9.52	0.82
10/17	945	950	915	942	-0.42%	3,500	21億6140万	+0.64%	9.51	0.82
10/16	946	946	946	946	+0.21%	100	21億7058万	+1.18%	9.55	0.82
10/15	934	944	934	944	+0.11%	700	21億6599万	+1.07%	9.53	0.82
10/14	934	943	934	943	+0.32%	1,800	21億6370万	+1.07%	9.52	0.82
10/10	945	951	940	940	-1.05%	1,000	21億5681万	+0.97%	9.49	0.81
10/09	949	950	941	950	+0.64%	700	21億7976万	+2.15%	9.59	0.82
10/08	941	944	940	944	+0.43%	400	21億6599万	+1.61%	9.53	0.82
10/07	940	951	937	940	-1.05%	400	21億5681万	+1.29%	9.49	0.81
10/06	942	950	935	950	+0.85%	1,700	21億7976万	+2.48%	9.59	0.82
10/03	939	945	930	942	+0.32%	1,200	21億6140万	+1.84%	9.51	0.82

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
2023年 6月期	874 1,748 4/14	712 1,423 5/26	465,000 232,500 4/14	20億171万	16億2953万	17億1521万 6/30
2024年 6月期	950 1,900 5/15	705 1,410 7/28 1,410 7/27	32,600 16,300 5/15	21億7577万	16億1465万	20億7197万 6/28
2025年 6月期	1,077 2,154 6/2	730 1,460 4/7	84,400 42,200 6/2	24億7116万	16億7497万	21億528万 6/30
最新	1,007 2026/3/6		1,000	23億1054万

5530 日本システムバンク

時価総額

2025/10/03～2026/03/06

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート