- 5530
- 2026/09/28
- 時価
- 25億円
- PER 予
- 7.74倍
- 2023年以降
- 5.51-9.98倍
（2023-2026年） - PBR
- 0.94倍
- 2023年以降
- 0.68-1倍
（2023-2026年） - 配当 予
- 4.09%
- ROE 予
- 12.12%
- ROA 予
- 4.49%
- 資料
- Link
- CSV,JSON
日本システムバンク（5530）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,096
- 始値
- 1,101
- 高値
- 1,102
- 安値
- 1,101
- 終値 +0.46%
- 1,101
- 出来高 -66.67%
- 300
乖離率
- 株価（5日）
移動平均値 - +0.36%
1,097 - 株価（25日）
移動平均値 - +0.73%
1,093 - 出来高（5日）
移動平均値 - -57.14%
700
2026/04/30～2026/09/28
株価推移
| 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 | ||||||||||
| 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 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2023年 6月期 | 874 1,748 4/14 | 712 1,424 5/30 1,424 5/29 他2件 | 465,000 232,500 4/14 | 20億171万 | 16億3068万 | +5.32% 6/20 | -4.74% 5/23 |
| 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 | +8.84% 4/17 | -14.15% 8/5 |
| 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 | +17.33% 6/2 | -12.83% 8/9 |
| 2026年 6月期 | 1,152 6/8 | 880 7/24 | 50,100 7/24 | - | 20億1914万 | +6.73% 6/8 | -7.74% 7/1 |
| 最新 | 1,101 2026/9/28 | 300 | 25億2623万 | +0.73% 1,093 | |||
年間値上がり率
- 2024/12/27 vs 2023/12/29
- 6%（1.06倍）
- 2025/12/30 vs 2024/12/27
- 17%（1.17倍）
- 2026/09/28 vs 2025/12/30
- 15%（1.15倍）
- 過去安値
705円（2023/07/28） - 56%（1.56倍）
1,101円（9/28）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
