日本システムバンク（5530）の株価チャート
株価
5/27
- 前日 (5/26)
- 1,078
- 始値
- 1,080
- 高値
- 1,088
- 安値
- 1,080
- 終値 +0.83%
- 1,087
- 出来高 +30.77%
- 1,700
乖離率
- 株価（5日）
移動平均値 - +0.83%
1,078 - 株価（25日）
移動平均値 - +2.26%
1,063 - 出来高（5日）
移動平均値 - +37.1%
1,240
2025/12/23～2026/05/27
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 | ||||||||||
| 05/27 | 1,080 | 1,088 | 1,080 | 1,087 | +0.83% | 1,700 | 24億9410万 | +2.26% | 7.03 | 0.94 |
| 05/26 | 1,080 | 1,081 | 1,077 | 1,078 | -0.19% | 1,300 | 24億7345万 | +1.51% | 6.98 | 0.93 |
| 05/25 | 1,080 | 1,081 | 1,073 | 1,080 | +0.65% | 1,800 | 24億7804万 | +1.79% | 6.99 | 0.93 |
| 05/22 | 1,071 | 1,073 | 1,070 | 1,073 | +0.28% | 500 | 24億6198万 | +1.23% | 6.94 | 0.93 |
| 05/21 | 1,070 | 1,070 | 1,061 | 1,070 | +0.28% | 900 | 24億5510万 | +1.04% | 6.92 | 0.93 |
| 05/20 | 1,062 | 1,078 | 1,062 | 1,067 | +0.47% | 1,200 | 24億4821万 | +0.85% | 6.9 | 0.92 |
| 05/19 | 1,072 | 1,072 | 1,060 | 1,062 | -0.93% | 1,500 | 24億3674万 | +0.38% | 6.87 | 0.92 |
| 05/18 | 1,066 | 1,072 | 1,060 | 1,072 | +0.94% | 2,800 | 24億5969万 | +1.32% | 6.94 | 0.93 |
| 05/15 | 1,061 | 1,062 | 1,046 | 1,062 | +1.63% | 1,300 | 24億3674万 | +0.47% | 6.87 | 0.92 |
| 05/14 | 1,060 | 1,063 | 1,045 | 1,045 | -1.32% | 5,300 | 23億9773万 | -1.14% | 6.76 | 0.9 |
| 05/13 | 1,061 | 1,061 | 1,059 | 1,059 | -0.28% | 1,000 | 24億2986万 | +0.19% | 6.85 | 0.92 |
| 05/12 | 1,059 | 1,062 | 1,059 | 1,062 | +0.28% | 4,000 | 24億3674万 | +0.57% | 6.87 | 0.92 |
| 05/11 | 1,059 | 1,059 | 1,059 | 1,059 | +0.57% | 100 | 24億2986万 | +0.47% | 6.85 | 0.92 |
| 05/08 | 1,055 | 1,059 | 1,053 | 1,053 | -0.66% | 500 | 24億1609万 | +0.1% | 6.81 | 0.91 |
| 05/07 | 1,055 | 1,060 | 1,055 | 1,060 | +0.47% | 1,300 | 24億3215万 | +0.95% | 6.86 | 0.92 |
| 05/01 | 1,062 | 1,062 | 1,055 | 1,055 | +0.96% | 1,100 | 24億2068万 | +0.76% | 6.83 | 0.91 |
| 04/30 | 1,059 | 1,059 | 1,045 | 1,045 | -1.6% | 1,400 | 23億9773万 | 0% | 6.76 | 0.9 |
| 04/28 | 1,053 | 1,063 | 1,051 | 1,062 | +0.85% | 1,800 | 24億3674万 | +1.82% | 6.87 | 0.92 |
| 04/27 | 1,056 | 1,056 | 1,044 | 1,053 | -0.19% | 1,800 | 24億1609万 | +1.15% | 6.81 | 0.91 |
| 04/24 | 1,064 | 1,079 | 1,052 | 1,055 | 0% | 6,500 | 24億2068万 | +1.54% | 6.83 | 0.91 |
| 04/23 | 1,066 | 1,066 | 1,055 | 1,055 | 0% | 400 | 24億2068万 | +1.74% | 6.83 | 0.91 |
| 04/22 | 1,069 | 1,072 | 1,055 | 1,055 | -1.77% | 8,300 | 24億2068万 | +1.93% | 6.83 | 0.91 |
| 04/21 | 1,071 | 1,079 | 1,071 | 1,074 | +0.47% | 1,500 | 24億6428万 | +3.97% | 6.95 | 0.93 |
| 04/20 | 1,065 | 1,079 | 1,064 | 1,069 | +0.56% | 1,700 | 24億5280万 | +3.79% | 6.92 | 0.92 |
| 04/17 | 1,059 | 1,063 | 1,057 | 1,063 | +0.57% | 1,800 | 24億3904万 | +3.4% | 6.88 | 0.92 |
| 04/16 | 1,053 | 1,058 | 1,052 | 1,057 | -0.28% | 500 | 24億2527万 | +3.02% | 6.84 | 0.91 |
| 04/15 | 1,050 | 1,060 | 1,050 | 1,060 | +0.28% | 800 | 24億3215万 | +3.52% | 6.86 | 0.92 |
| 04/14 | 1,050 | 1,057 | 1,045 | 1,057 | +0.67% | 1,200 | 24億2527万 | +3.42% | 6.84 | 0.91 |
| 04/13 | 1,047 | 1,057 | 1,047 | 1,050 | +0.29% | 1,100 | 24億921万 | +2.84% | 6.79 | 0.91 |
| 04/10 | 1,040 | 1,052 | 1,018 | 1,047 | -0.85% | 5,300 | 24億232万 | +2.75% | 6.78 | 0.91 |
| 04/09 | 1,063 | 1,063 | 1,056 | 1,056 | -0.66% | 1,000 | 24億2297万 | +3.73% | 6.83 | 0.91 |
| 04/08 | 1,059 | 1,066 | 1,059 | 1,063 | +0.66% | 2,700 | 24億3904万 | +4.73% | 6.88 | 0.92 |
| 04/07 | 1,061 | 1,061 | 1,056 | 1,056 | -0.38% | 1,000 | 24億2297万 | +4.14% | 6.83 | 0.91 |
| 04/06 | 1,035 | 1,060 | 1,035 | 1,060 | +2.51% | 3,600 | 24億3215万 | +4.74% | 6.86 | 0.92 |
| 04/03 | 1,033 | 1,037 | 1,025 | 1,034 | +0.39% | 1,500 | 23億7250万 | +2.38% | 6.69 | 0.89 |
| 04/02 | 1,015 | 1,030 | 1,015 | 1,030 | +1.48% | 3,000 | 23億6332万 | +2.08% | 6.67 | 0.89 |
| 04/01 | 1,010 | 1,017 | 1,010 | 1,015 | +0.69% | 1,000 | 23億2890万 | +0.69% | 6.57 | 0.88 |
| 03/31 | 1,002 | 1,008 | 1,002 | 1,008 | +0.8% | 1,500 | 23億1284万 | 0% | 6.52 | 0.87 |
| 03/30 | 1,003 | 1,003 | 1,000 | 1,000 | -0.3% | 900 | 22億9448万 | -0.79% | 6.47 | 0.86 |
| 03/27 | 1,003 | 1,003 | 991 | 1,003 | +0.2% | 1,100 | 23億137万 | -0.5% | 6.49 | 0.87 |
| 03/26 | 1,002 | 1,004 | 1,001 | 1,001 | -0.3% | 1,200 | 22億9678万 | -0.69% | 6.48 | 0.87 |
| 03/25 | 1,000 | 1,004 | 989 | 1,004 | +0.4% | 1,800 | 23億366万 | -0.4% | 6.5 | 0.87 |
| 03/24 | 1,009 | 1,009 | 986 | 1,000 | 0% | 800 | 22億9448万 | -0.7% | 6.47 | 0.86 |
| 03/23 | 1,003 | 1,010 | 983 | 1,000 | -0.4% | 11,500 | 22億9448万 | -0.7% | 6.47 | 0.86 |
| 03/19 | 1,010 | 1,012 | 1,004 | 1,004 | -0.5% | 3,500 | 23億366万 | -0.2% | 6.5 | 0.87 |
| 03/18 | 1,010 | 1,010 | 1,009 | 1,009 | +0.4% | 600 | 23億1513万 | +0.4% | 6.53 | 0.87 |
| 03/17 | 1,005 | 1,005 | 1,002 | 1,005 | +0.1% | 700 | 23億596万 | +0.1% | 6.5 | 0.87 |
| 03/16 | 1,005 | 1,005 | 1,004 | 1,004 | -0.3% | 700 | 23億366万 | +0.1% | 6.5 | 0.87 |
| 03/13 | 1,008 | 1,008 | 1,007 | 1,007 | -0.69% | 300 | 23億1054万 | +0.5% | 6.52 | 0.87 |
| 03/12 | 1,016 | 1,016 | 1,006 | 1,014 | -0.2% | 300 | 23億2661万 | +1.3% | 6.56 | 0.88 |
| 03/11 | 1,011 | 1,019 | 1,005 | 1,016 | +0.49% | 2,000 | 23億3119万 | +1.6% | 6.57 | 0.88 |
| 03/10 | 1,017 | 1,017 | 1,006 | 1,011 | -0.79% | 700 | 23億1972万 | +1.3% | 6.54 | 0.87 |
| 03/09 | 1,007 | 1,019 | 999 | 1,019 | +1.19% | 7,500 | 23億3808万 | +2.21% | 6.59 | 0.88 |
| 03/06 | 1,010 | 1,017 | 1,006 | 1,007 | -0.69% | 1,000 | 23億1054万 | +1.21% | 6.52 | 0.87 |
| 03/05 | 1,013 | 1,019 | 1,006 | 1,014 | +1.2% | 1,300 | 23億2661万 | +1.91% | 6.56 | 0.88 |
| 03/04 | 1,010 | 1,020 | 1,002 | 1,002 | -1.86% | 3,100 | 22億9907万 | +0.8% | 6.48 | 0.87 |
| 03/03 | 1,020 | 1,021 | 1,020 | 1,021 | +0.1% | 1,300 | 23億4267万 | +2.82% | 6.61 | 0.88 |
| 03/02 | 1,010 | 1,020 | 1,004 | 1,020 | +1.39% | 3,200 | 23億4037万 | +2.93% | 6.6 | 0.88 |
| 02/27 | 1,004 | 1,008 | 1,004 | 1,006 | 0% | 1,400 | 23億825万 | +1.62% | 6.51 | 0.87 |
| 02/26 | 1,000 | 1,006 | 1,000 | 1,006 | +0.6% | 600 | 23億825万 | +1.72% | 6.51 | 0.87 |
| 02/25 | 1,008 | 1,008 | 1,000 | 1,000 | -0.79% | 700 | 22億9448万 | +1.21% | 6.47 | 0.86 |
| 02/24 | 1,011 | 1,011 | 1,001 | 1,008 | -0.1% | 800 | 23億1284万 | +2.13% | 6.52 | 0.87 |
| 02/20 | 1,010 | 1,010 | 1,001 | 1,009 | +0.4% | 1,200 | 23億1513万 | +2.33% | 6.53 | 0.87 |
| 02/19 | 998 | 1,005 | 997 | 1,005 | +0.7% | 1,700 | 23億596万 | +2.13% | 6.5 | 0.87 |
| 02/18 | 997 | 998 | 986 | 998 | -0.1% | 1,300 | 22億8989万 | +1.42% | 6.46 | 0.86 |
| 02/17 | 990 | 1,000 | 986 | 999 | +0.1% | 3,600 | 22億9219万 | +1.63% | 6.46 | 0.86 |
| 02/16 | 986 | 998 | 984 | 998 | +1.32% | 8,700 | 22億8989万 | +1.63% | 6.46 | 0.86 |
| 02/13 | 983 | 985 | 980 | 985 | +0.2% | 2,400 | 22億6007万 | +0.41% | 6.37 | 0.85 |
| 02/12 | 983 | 986 | 983 | 983 | 0% | 2,200 | 22億5548万 | +0.2% | 6.36 | 0.85 |
| 02/10 | 982 | 983 | 982 | 983 | +0.31% | 1,700 | 22億5548万 | +0.31% | 6.36 | 0.85 |
| 02/09 | 979 | 982 | 973 | 980 | +0.2% | 700 | 22億4859万 | +0.1% | 6.34 | 0.85 |
| 02/06 | 981 | 981 | 965 | 978 | -0.31% | 2,700 | 22億4400万 | 0% | 6.33 | 0.85 |
| 02/05 | 978 | 981 | 978 | 981 | 0% | 1,300 | 22億5089万 | +0.31% | 6.35 | 0.85 |
| 02/04 | 982 | 982 | 974 | 981 | +0.1% | 1,400 | 22億5089万 | +0.41% | 6.35 | 0.85 |
| 02/02 | 981 | 982 | 978 | 980 | +0.31% | 1,400 | 22億4859万 | +0.41% | 6.34 | 0.85 |
| 01/30 | 977 | 977 | 977 | 977 | -0.31% | 100 | 22億4171万 | +0.21% | 6.32 | 0.85 |
| 01/29 | 983 | 986 | 980 | 980 | -0.51% | 2,400 | 22億4859万 | +0.62% | 6.34 | 0.85 |
| 01/28 | 981 | 985 | 981 | 985 | -0.2% | 900 | 22億6007万 | +1.23% | 6.37 | 0.85 |
| 01/27 | 981 | 987 | 980 | 987 | +0.1% | 800 | 22億6465万 | +1.54% | 6.39 | 0.85 |
| 01/26 | 985 | 986 | 982 | 986 | +0.1% | 1,400 | 22億6236万 | +1.54% | 6.38 | 0.85 |
| 01/23 | 984 | 985 | 984 | 985 | +0.31% | 3,500 | 22億6007万 | +1.55% | 6.37 | 0.85 |
| 01/22 | 981 | 984 | 981 | 982 | -0.1% | 1,900 | 22億5318万 | +1.45% | 6.35 | 0.85 |
| 01/21 | 983 | 984 | 979 | 983 | 0% | 1,500 | 22億5548万 | +1.65% | 6.36 | 0.85 |
| 01/20 | 982 | 984 | 982 | 983 | +0.1% | 800 | 22億5548万 | +1.76% | 6.36 | 0.85 |
| 01/19 | 978 | 982 | 978 | 982 | +0.41% | 800 | 22億5318万 | +1.76% | 6.35 | 0.85 |
| 01/16 | 976 | 978 | 975 | 978 | +0.31% | 700 | 22億4400万 | +1.45% | 6.33 | 0.85 |
| 01/15 | 983 | 983 | 973 | 975 | -0.31% | 1,300 | 22億3712万 | +1.25% | 6.31 | 0.84 |
| 01/14 | 975 | 981 | 975 | 978 | -0.41% | 2,000 | 22億4400万 | +1.66% | 6.33 | 0.85 |
| 01/13 | 982 | 985 | 978 | 982 | +0.2% | 2,700 | 22億5318万 | +2.29% | 6.35 | 0.85 |
| 01/09 | 982 | 983 | 980 | 980 | -0.2% | 600 | 22億4859万 | +2.19% | 6.34 | 0.85 |
| 01/08 | 980 | 982 | 980 | 982 | +0.2% | 1,200 | 22億5318万 | +2.61% | 6.35 | 0.85 |
| 01/07 | 977 | 981 | 977 | 980 | +0.72% | 1,600 | 22億4859万 | +2.51% | 6.34 | 0.85 |
| 01/06 | 965 | 974 | 965 | 973 | +1.25% | 2,500 | 22億3253万 | +1.88% | 6.3 | 0.84 |
| 01/05 | 961 | 967 | 960 | 961 | +0.1% | 3,600 | 22億500万 | +0.73% | 6.22 | 0.83 |
| 2025 | ||||||||||
| 12/30 | 959 | 963 | 954 | 960 | -0.21% | 2,100 | 22億270万 | +0.73% | 6.21 | 0.83 |
| 12/29 | 960 | 974 | 957 | 962 | +0.21% | 1,800 | 22億729万 | +1.05% | 6.23 | 0.83 |
| 12/26 | 960 | 965 | 957 | 960 | -0.72% | 1,600 | 22億270万 | +0.95% | 6.21 | 0.83 |
| 12/25 | 957 | 969 | 955 | 967 | +1.04% | 2,600 | 22億1876万 | +1.68% | 6.26 | 0.84 |
| 12/24 | 957 | 957 | 953 | 957 | +0.53% | 3,300 | 21億9582万 | +0.84% | 6.19 | 0.83 |
| 12/23 | 959 | 959 | 952 | 952 | -0.1% | 1,600 | 21億8435万 | +0.32% | 6.16 | 0.82 |
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 |
| 最新 | 1,087 2026/5/27 | 1,700 | 24億9410万 | +2.26% 1,063 | |||
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）
- 2026/05/27 vs 2025/12/30
- 13%（1.13倍）
- 過去安値
705円（2023/07/28） - 54%（1.54倍）
1,087円（5/27）
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。
