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
09/28	1,101	1,102	1,101	1,101	+0.46%	300	-	+0.73%	-	-
09/25	1,106	1,106	1,095	1,096	-0.45%	900	-	+0.37%	-	-
09/24	1,100	1,101	1,087	1,101	+1.01%	1,100	-	+0.82%	-	-
09/18	1,090	1,090	1,084	1,090	-0.46%	800	-	-0.09%	-	-
09/17	1,087	1,095	1,087	1,095	+0.92%	400	-	+0.37%	-	-
09/16	1,095	1,095	1,085	1,085	-0.91%	5,000	-	-0.46%	-	-
09/15	1,091	1,095	1,091	1,095	+0.09%	500	-	+0.46%	-	-
09/14	1,087	1,096	1,087	1,094	+0.27%	2,100	-	+0.46%	-	-
09/11	1,086	1,091	1,086	1,091	-0.18%	1,200	-	+0.28%	-	-
09/10	1,085	1,093	1,082	1,093	+0.74%	600	-	+0.55%	-	-
09/09	1,092	1,092	1,085	1,085	-0.55%	2,400	-	-0.18%	-	-
09/08	1,094	1,095	1,091	1,091	+0.09%	400	-	+0.46%	-	-
09/07	1,095	1,095	1,090	1,090	-0.46%	300	-	+0.37%	-	-
09/04	1,091	1,095	1,089	1,095	-0.09%	700	-	+0.92%	-	-
09/03	1,099	1,100	1,089	1,096	-0.36%	1,000	-	+1.01%	-	-
09/02	1,099	1,101	1,092	1,100	+0.27%	1,200	-	+1.48%	-	-
09/01	1,098	1,100	1,097	1,097	0%	800	-	+1.2%	-	-
08/31	1,091	1,100	1,091	1,097	+0.73%	800	-	+1.29%	-	-
08/28	1,093	1,095	1,089	1,089	-0.27%	1,500	-	+0.65%	-	-
08/27	1,093	1,093	1,085	1,092	-0.09%	1,000	-	+1.02%	-	-
08/26	1,092	1,093	1,092	1,093	+0.09%	500	-	+1.3%	-	-
08/25	1,090	1,092	1,087	1,092	+0.18%	1,200	-	+1.39%	-	-
08/24	1,086	1,090	1,086	1,090	0%	800	-	+1.4%	-	-
08/21	1,081	1,091	1,081	1,090	0%	900	-	+1.58%	-	-
08/20	1,081	1,100	1,081	1,090	+1.02%	1,100	-	+1.87%	-	-
08/19	1,080	1,084	1,079	1,079	-0.09%	2,000	-	+1.03%	-	-
08/18	1,081	1,089	1,076	1,080	-1.1%	2,100	-	+1.41%	-	-
08/17	1,081	1,095	1,081	1,092	+1.11%	400	-	+2.73%	-	-
08/14	1,100	1,100	1,074	1,080	+0.65%	4,100	-	+1.89%	-	-
08/13	1,086	1,095	1,073	1,073	-0.74%	5,700	-	+1.42%	-	-
08/12	1,070	1,082	1,070	1,081	-0.18%	1,600	-	+2.27%	-	-
08/10	1,065	1,086	1,065	1,083	+1.69%	1,200	-	+2.65%	-	-
08/07	1,065	1,065	1,065	1,065	0%	200	-	+1.24%	-	-
08/06	1,079	1,079	1,065	1,065	-1.48%	3,700	-	+1.43%	-	-
08/05	1,077	1,088	1,077	1,081	+0.37%	1,300	-	+3.15%	-	-
08/04	1,072	1,099	1,072	1,077	+0.09%	3,400	-	+2.96%	-	-
08/03	1,080	1,080	1,076	1,076	-0.55%	2,600	-	+2.97%	-	-
07/31	1,084	1,084	1,078	1,082	-0.28%	800	-	+3.34%	-	-
07/30	1,081	1,085	1,081	1,085	+0.37%	700	-	+3.53%	-	-
07/29	1,081	1,089	1,081	1,081	+0.09%	1,000	-	+3.05%	-	-
07/28	1,095	1,097	1,077	1,080	-0.92%	7,500	-	+2.86%	-	-
07/27	1,070	1,097	1,070	1,090	+1.87%	3,800	-	+3.61%	-	-
07/24	1,080	1,080	1,054	1,070	+1.42%	1,100	-	+1.71%	-	-
07/23	1,045	1,055	1,039	1,055	+0.96%	5,400	-	+0.19%	-	-
07/22	1,045	1,048	1,038	1,045	-0.1%	1,600	-	-0.95%	-	-
07/21	1,045	1,049	1,033	1,046	+0.67%	1,400	-	-1.13%	-	-
07/17	1,030	1,039	1,030	1,039	+1.07%	1,300	-	-1.98%	-	-
07/16	1,023	1,031	1,020	1,028	+0.59%	3,500	-	-3.2%	-	-
07/15	1,022	1,032	1,022	1,022	-1.54%	1,200	-	-4.04%	-	-
07/14	1,019	1,038	1,015	1,038	+1.67%	1,400	-	-2.9%	-	-
07/13	1,021	1,026	1,017	1,021	0%	1,800	-	-4.85%	-	-
07/10	1,024	1,035	1,021	1,021	-0.39%	2,100	-	-5.38%	-	-
07/09	1,028	1,040	1,021	1,025	-0.39%	1,300	-	-5.36%	-	-
07/08	1,030	1,030	1,029	1,029	-0.39%	300	-	-5.25%	-	-
07/07	1,029	1,037	1,019	1,033	+0.29%	1,300	-	-5.23%	-	-
07/06	1,018	1,037	1,018	1,030	+1.18%	2,000	-	-5.76%	-	-
07/03	1,015	1,019	1,010	1,018	0%	2,100	-	-7.03%	-	-
07/02	1,015	1,019	1,011	1,018	+0.2%	2,300	-	-7.29%	-	-
07/01	1,024	1,039	1,016	1,016	-0.78%	3,700	-	-7.72%	-	-
06/30	1,040	1,048	1,022	1,024	-2.66%	3,400	-	-7.25%	-	-
06/29	1,040	1,060	1,010	1,052	-6.07%	11,300	-	-4.88%	-	-
06/26	1,101	1,135	1,050	1,120	0%	12,600	-	+1.17%	-	-
06/25	1,118	1,120	1,110	1,120	+0.9%	5,600	-	+1.27%	-	-
06/24	1,116	1,120	1,110	1,110	-0.18%	3,200	-	+0.54%	-	-
06/23	1,109	1,112	1,100	1,112	+0.27%	3,000	-	+0.91%	-	-
06/22	1,106	1,109	1,098	1,109	+0.82%	3,400	-	+0.82%	-	-
06/19	1,100	1,111	1,100	1,100	-0.09%	2,600	-	+0.18%	-	-
06/18	1,110	1,114	1,101	1,101	-0.81%	1,900	-	+0.36%	-	-
06/17	1,094	1,110	1,094	1,110	+0.18%	3,600	-	+1.37%	-	-
06/16	1,088	1,109	1,088	1,108	+1.56%	1,700	-	+1.37%	-	-
06/15	1,085	1,108	1,085	1,091	+0.09%	1,900	-	0%	-	-
06/12	1,119	1,119	1,089	1,090	-0.91%	3,400	-	+0.09%	-	-
06/11	1,120	1,134	1,100	1,100	-3.17%	4,000	-	+1.1%	-	-
06/10	1,138	1,138	1,122	1,136	-0.18%	2,100	-	+4.6%	-	-
06/09	1,151	1,151	1,101	1,138	-1.22%	4,000	-	+5.08%	-	-
06/08	1,125	1,152	1,120	1,152	+2.4%	4,500	-	+6.77%	-	-
06/05	1,119	1,125	1,119	1,125	+0.81%	1,600	-	+4.55%	-	-
06/04	1,115	1,119	1,115	1,116	+0.54%	1,400	-	+4.01%	-	-
06/03	1,112	1,115	1,105	1,110	-0.18%	2,500	-	+3.74%	-	-
06/02	1,098	1,112	1,089	1,112	+1.92%	6,000	-	+4.12%	-	-
06/01	1,099	1,099	1,083	1,091	-0.27%	2,500	-	+2.35%	-	-
05/29	1,094	1,094	1,085	1,094	-0.09%	1,600	-	+2.72%	-	-
05/28	1,087	1,095	1,087	1,095	+0.74%	800	-	+2.91%	-	-
05/27	1,080	1,088	1,080	1,087	+0.83%	1,700	-	+2.26%	-	-
05/26	1,080	1,081	1,077	1,078	-0.19%	1,300	-	+1.51%	-	-
05/25	1,080	1,081	1,073	1,080	+0.65%	1,800	-	+1.79%	-	-
05/22	1,071	1,073	1,070	1,073	+0.28%	500	-	+1.23%	-	-
05/21	1,070	1,070	1,061	1,070	+0.28%	900	-	+1.04%	-	-
05/20	1,062	1,078	1,062	1,067	+0.47%	1,200	-	+0.85%	-	-
05/19	1,072	1,072	1,060	1,062	-0.93%	1,500	-	+0.38%	-	-
05/18	1,066	1,072	1,060	1,072	+0.94%	2,800	-	+1.32%	-	-
05/15	1,061	1,062	1,046	1,062	+1.63%	1,300	-	+0.47%	-	-
05/14	1,060	1,063	1,045	1,045	-1.32%	5,300	-	-1.14%	-	-
05/13	1,061	1,061	1,059	1,059	-0.28%	1,000	-	+0.19%	-	-
05/12	1,059	1,062	1,059	1,062	+0.28%	4,000	-	+0.57%	-	-
05/11	1,059	1,059	1,059	1,059	+0.57%	100	-	+0.47%	-	-
05/08	1,055	1,059	1,053	1,053	-0.66%	500	-	+0.1%	-	-
05/07	1,055	1,060	1,055	1,060	+0.47%	1,300	-	+0.95%	-	-
05/01	1,062	1,062	1,055	1,055	+0.96%	1,100	-	+0.76%	-	-
04/30	1,059	1,059	1,045	1,045	-1.6%	1,400	-	0%	-	-

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
2026年 6月期	1,152 6/8	880 7/24	50,100 7/24	-	20億1914万	23億4578万 6/30
最新	1,101 2026/9/28		300	25億2623万

日本システムバンク（5530）の時価総額の推移

2026/04/30～2026/09/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート