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
08/13	1,086	1,095	1,073	1,073	-0.74%	5,700	24億6198万	+1.42%	7.54	0.91
08/12	1,070	1,082	1,070	1,081	-0.18%	1,600	24億8034万	+2.27%	7.6	0.92
08/10	1,065	1,086	1,065	1,083	+1.69%	1,200	24億8493万	+2.65%	7.61	0.92
08/07	1,065	1,065	1,065	1,065	0%	200	24億4362万	+1.24%	7.48	0.91
08/06	1,079	1,079	1,065	1,065	-1.48%	3,700	24億4362万	+1.43%	7.48	0.91
08/05	1,077	1,088	1,077	1,081	+0.37%	1,300	24億8034万	+3.15%	7.6	0.92
08/04	1,072	1,099	1,072	1,077	+0.09%	3,400	24億7116万	+2.96%	7.57	0.92
08/03	1,080	1,080	1,076	1,076	-0.55%	2,600	24億6886万	+2.97%	7.56	0.92
07/31	1,084	1,084	1,078	1,082	-0.28%	800	24億8263万	+3.34%	7.6	0.92
07/30	1,081	1,085	1,081	1,085	+0.37%	700	24億8951万	+3.53%	7.62	0.92
07/29	1,081	1,089	1,081	1,081	+0.09%	1,000	24億8034万	+3.05%	7.6	0.92
07/28	1,095	1,097	1,077	1,080	-0.92%	7,500	24億7804万	+2.86%	7.59	0.92
07/27	1,070	1,097	1,070	1,090	+1.87%	3,800	25億99万	+3.61%	7.66	0.93
07/24	1,080	1,080	1,054	1,070	+1.42%	1,100	24億5510万	+1.71%	7.52	0.91
07/23	1,045	1,055	1,039	1,055	+0.96%	5,400	24億2068万	+0.19%	7.41	0.9
07/22	1,045	1,048	1,038	1,045	-0.1%	1,600	23億9773万	-0.95%	7.34	0.89
07/21	1,045	1,049	1,033	1,046	+0.67%	1,400	24億3万	-1.13%	7.35	0.89
07/17	1,030	1,039	1,030	1,039	+1.07%	1,300	23億8397万	-1.98%	7.3	0.88
07/16	1,023	1,031	1,020	1,028	+0.59%	3,500	23億5873万	-3.2%	7.22	0.88
07/15	1,022	1,032	1,022	1,022	-1.54%	1,200	23億4496万	-4.04%	7.18	0.87
07/14	1,019	1,038	1,015	1,038	+1.67%	1,400	23億8167万	-2.9%	7.29	0.88
07/13	1,021	1,026	1,017	1,021	0%	1,800	23億4267万	-4.85%	7.17	0.87
07/10	1,024	1,035	1,021	1,021	-0.39%	2,100	23億4267万	-5.38%	7.17	0.87
07/09	1,028	1,040	1,021	1,025	-0.39%	1,300	23億5185万	-5.36%	7.2	0.87
07/08	1,030	1,030	1,029	1,029	-0.39%	300	23億6102万	-5.25%	7.23	0.88
07/07	1,029	1,037	1,019	1,033	+0.29%	1,300	23億7020万	-5.23%	7.26	0.88
07/06	1,018	1,037	1,018	1,030	+1.18%	2,000	23億6332万	-5.76%	7.24	0.88
07/03	1,015	1,019	1,010	1,018	0%	2,100	23億3578万	-7.03%	7.15	0.87
07/02	1,015	1,019	1,011	1,018	+0.2%	2,300	23億3578万	-7.29%	7.15	0.87
07/01	1,024	1,039	1,016	1,016	-0.78%	3,700	23億3119万	-7.72%	7.14	0.86
06/30	1,040	1,048	1,022	1,024	-2.66%	3,400	23億4955万	-7.25%	7.74	0.87
06/29	1,040	1,060	1,010	1,052	-6.07%	11,300	24億1380万	-4.88%	7.95	0.9
06/26	1,101	1,135	1,050	1,120	0%	12,600	25億6982万	+1.17%	8.46	0.95
06/25	1,118	1,120	1,110	1,120	+0.9%	5,600	25億6982万	+1.27%	8.46	0.95
06/24	1,116	1,120	1,110	1,110	-0.18%	3,200	25億4688万	+0.54%	8.39	0.95
06/23	1,109	1,112	1,100	1,112	+0.27%	3,000	25億5147万	+0.91%	8.4	0.95
06/22	1,106	1,109	1,098	1,109	+0.82%	3,400	25億4458万	+0.82%	8.38	0.94
06/19	1,100	1,111	1,100	1,100	-0.09%	2,600	25億2393万	+0.18%	8.31	0.94
06/18	1,110	1,114	1,101	1,101	-0.81%	1,900	25億2623万	+0.36%	8.32	0.94
06/17	1,094	1,110	1,094	1,110	+0.18%	3,600	25億4688万	+1.37%	8.39	0.95
06/16	1,088	1,109	1,088	1,108	+1.56%	1,700	25億4229万	+1.37%	8.37	0.94
06/15	1,085	1,108	1,085	1,091	+0.09%	1,900	25億328万	0%	8.24	0.93
06/12	1,119	1,119	1,089	1,090	-0.91%	3,400	25億99万	+0.09%	8.24	0.93
06/11	1,120	1,134	1,100	1,100	-3.17%	4,000	25億2393万	+1.1%	8.31	0.94
06/10	1,138	1,138	1,122	1,136	-0.18%	2,100	26億653万	+4.6%	8.58	0.97
06/09	1,151	1,151	1,101	1,138	-1.22%	4,000	26億1112万	+5.08%	8.6	0.97
06/08	1,125	1,152	1,120	1,152	+2.4%	4,500	26億4325万	+6.77%	8.7	0.98
06/05	1,119	1,125	1,119	1,125	+0.81%	1,600	25億8129万	+4.55%	8.5	0.96
06/04	1,115	1,119	1,115	1,116	+0.54%	1,400	25億6064万	+4.01%	8.43	0.95
06/03	1,112	1,115	1,105	1,110	-0.18%	2,500	25億4688万	+3.74%	8.39	0.95
06/02	1,098	1,112	1,089	1,112	+1.92%	6,000	25億5147万	+4.12%	8.4	0.95
06/01	1,099	1,099	1,083	1,091	-0.27%	2,500	25億328万	+2.35%	8.24	0.93
05/29	1,094	1,094	1,085	1,094	-0.09%	1,600	25億1016万	+2.72%	8.27	0.93
05/28	1,087	1,095	1,087	1,095	+0.74%	800	25億1246万	+2.91%	8.27	0.93
05/27	1,080	1,088	1,080	1,087	+0.83%	1,700	24億9410万	+2.26%	8.21	0.93
05/26	1,080	1,081	1,077	1,078	-0.19%	1,300	24億7345万	+1.51%	8.15	0.92
05/25	1,080	1,081	1,073	1,080	+0.65%	1,800	24億7804万	+1.79%	8.16	0.92
05/22	1,071	1,073	1,070	1,073	+0.28%	500	24億6198万	+1.23%	8.11	0.91
05/21	1,070	1,070	1,061	1,070	+0.28%	900	24億5510万	+1.04%	8.09	0.91
05/20	1,062	1,078	1,062	1,067	+0.47%	1,200	24億4821万	+0.85%	8.06	0.91
05/19	1,072	1,072	1,060	1,062	-0.93%	1,500	24億3674万	+0.38%	8.02	0.9
05/18	1,066	1,072	1,060	1,072	+0.94%	2,800	24億5969万	+1.32%	8.1	0.91
05/15	1,061	1,062	1,046	1,062	+1.63%	1,300	24億3674万	+0.47%	8.02	0.9
05/14	1,060	1,063	1,045	1,045	-1.32%	5,300	23億9773万	-1.14%	7.9	0.89
05/13	1,061	1,061	1,059	1,059	-0.28%	1,000	24億2986万	+0.19%	8	0.9
05/12	1,059	1,062	1,059	1,062	+0.28%	4,000	24億3674万	+0.57%	8.02	0.9
05/11	1,059	1,059	1,059	1,059	+0.57%	100	24億2986万	+0.47%	8	0.9
05/08	1,055	1,059	1,053	1,053	-0.66%	500	24億1609万	+0.1%	7.96	0.9
05/07	1,055	1,060	1,055	1,060	+0.47%	1,300	24億3215万	+0.95%	8.01	0.9
05/01	1,062	1,062	1,055	1,055	+0.96%	1,100	24億2068万	+0.76%	7.97	0.9
04/30	1,059	1,059	1,045	1,045	-1.6%	1,400	23億9773万	0%	7.9	0.89
04/28	1,053	1,063	1,051	1,062	+0.85%	1,800	24億3674万	+1.82%	8.02	0.9
04/27	1,056	1,056	1,044	1,053	-0.19%	1,800	24億1609万	+1.15%	7.96	0.9
04/24	1,064	1,079	1,052	1,055	0%	6,500	24億2068万	+1.54%	7.97	0.9
04/23	1,066	1,066	1,055	1,055	0%	400	24億2068万	+1.74%	7.97	0.9
04/22	1,069	1,072	1,055	1,055	-1.77%	8,300	24億2068万	+1.93%	7.97	0.9
04/21	1,071	1,079	1,071	1,074	+0.47%	1,500	24億6428万	+3.97%	8.12	0.91
04/20	1,065	1,079	1,064	1,069	+0.56%	1,700	24億5280万	+3.79%	8.08	0.91
04/17	1,059	1,063	1,057	1,063	+0.57%	1,800	24億3904万	+3.4%	8.03	0.91
04/16	1,053	1,058	1,052	1,057	-0.28%	500	24億2527万	+3.02%	7.99	0.9
04/15	1,050	1,060	1,050	1,060	+0.28%	800	24億3215万	+3.52%	8.01	0.9
04/14	1,050	1,057	1,045	1,057	+0.67%	1,200	24億2527万	+3.42%	7.99	0.9
04/13	1,047	1,057	1,047	1,050	+0.29%	1,100	24億921万	+2.84%	7.93	0.89
04/10	1,040	1,052	1,018	1,047	-0.85%	5,300	24億232万	+2.75%	7.91	0.89
04/09	1,063	1,063	1,056	1,056	-0.66%	1,000	24億2297万	+3.73%	7.98	0.9
04/08	1,059	1,066	1,059	1,063	+0.66%	2,700	24億3904万	+4.73%	8.03	0.91
04/07	1,061	1,061	1,056	1,056	-0.38%	1,000	24億2297万	+4.14%	7.98	0.9
04/06	1,035	1,060	1,035	1,060	+2.51%	3,600	24億3215万	+4.74%	8.01	0.9
04/03	1,033	1,037	1,025	1,034	+0.39%	1,500	23億7250万	+2.38%	7.81	0.88
04/02	1,015	1,030	1,015	1,030	+1.48%	3,000	23億6332万	+2.08%	7.78	0.88
04/01	1,010	1,017	1,010	1,015	+0.69%	1,000	23億2890万	+0.69%	7.67	0.86
03/31	1,002	1,008	1,002	1,008	+0.8%	1,500	23億1284万	0%	7.62	0.87
03/30	1,003	1,003	1,000	1,000	-0.3%	900	22億9448万	-0.79%	7.56	0.86
03/27	1,003	1,003	991	1,003	+0.2%	1,100	23億137万	-0.5%	7.58	0.87
03/26	1,002	1,004	1,001	1,001	-0.3%	1,200	22億9678万	-0.69%	7.56	0.87
03/25	1,000	1,004	989	1,004	+0.4%	1,800	23億366万	-0.4%	7.59	0.87
03/24	1,009	1,009	986	1,000	0%	800	22億9448万	-0.7%	7.56	0.86
03/23	1,003	1,010	983	1,000	-0.4%	11,500	22億9448万	-0.7%	7.56	0.86
03/19	1,010	1,012	1,004	1,004	-0.5%	3,500	23億366万	-0.2%	7.59	0.87
03/18	1,010	1,010	1,009	1,009	+0.4%	600	23億1513万	+0.4%	7.62	0.87

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PBR
2023年 6月期	874 1,748 4/14	712 1,423 5/26	465,000 232,500 4/14	7	5.7	0.98	0.79	20億171万	16億2953万	0.84倍 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	7.42	5.51	0.95	0.71	21億7577万	16億1465万	0.91倍 6/28
2025年 6月期	1,077 2,154 6/2	730 1,460 4/7	84,400 42,200 6/2	9.98	6.77	1	0.68	24億7116万	16億7497万	0.86倍 6/30
2026年 6月期	1,152 6/8	880 7/24	50,100 7/24	8.7	6.65	0.98	0.75	-	20億1914万	0.87倍 6/30
最新	1,073 2026/8/13		5,700	7.54 予想		0.91 実績		24億6198万		-

日本システムバンク（5530）のPBR（株価純資産倍率）の推移

2026/03/18～2026/08/13

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート