日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
10/05	1,113	1,136	1,112	1,120	+0.9%	2,300	-	+2.19%
10/02	1,100	1,111	1,100	1,110	0%	3,500	-	+1.37%
10/01	1,104	1,110	1,104	1,110	+0.63%	1,300	-	+1.46%
09/30	1,100	1,103	1,098	1,103	+0.18%	800	-	+0.82%
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	13:00 固定資産の譲渡および特別利益の計上に関するお知らせ
08/28	13:00 剰余金の配当に関するお知らせ
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	15:30 2026年6月期通期連結業績予想と実績との差異及び期末配当予想の修正に関するお知らせ
08/12	15:30 2026年6月期決算短信〔日本基準〕(連結)
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	15:30 通期連結業績予想の修正に関するお知らせ
05/15	15:30 2026年6月期第3四半期決算短信〔日本基準〕(連結)
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%

日本システムバンク（5530）のIR情報・決算資料

2026/05/11～2026/10/05

IR情報＆株価推移

開示資料

決算

株式

チャート