両毛システムズ（9691）の株価チャート
株価
5/14
- 前日 (5/13)
- 3,795
- 始値
- 3,795
- 高値
- 4,390
- 安値
- 3,795
- 終値 +12.52%
- 4,270
- 出来高 +999.99%
- 38,900
乖離率
- 株価（5日）
移動平均値 - +9.6%
3,896 - 株価（25日）
移動平均値 - +11.08%
3,844 - 出来高（5日）
移動平均値 - +352.33%
8,600
2025/12/11～2026/05/14
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 | ||||||||||
| 05/14 | 3,795 | 4,390 | 3,795 | 4,270 | +12.52% | 38,900 | 149億8770万 | +11.08% | 6.93 | 0.91 |
| 05/13 | 3,820 | 3,830 | 3,755 | 3,795 | -0.26% | 2,000 | 133億2045万 | -0.58% | 6.16 | 0.81 |
| 05/12 | 3,810 | 3,825 | 3,805 | 3,805 | -0.13% | 500 | 133億5555万 | -0.16% | 6.17 | 0.81 |
| 05/11 | 3,805 | 3,810 | 3,800 | 3,810 | +0.26% | 500 | 133億7310万 | +0.11% | 6.18 | 0.81 |
| 05/08 | 3,785 | 3,800 | 3,780 | 3,800 | -1.04% | 1,100 | 133億3800万 | +0.16% | 6.17 | 0.81 |
| 05/07 | 3,790 | 3,880 | 3,790 | 3,840 | +1.05% | 1,000 | 134億7840万 | +1.51% | 6.23 | 0.82 |
| 05/01 | 3,865 | 3,865 | 3,800 | 3,800 | -1.68% | 400 | 133億3800万 | +0.64% | 6.17 | 0.81 |
| 04/30 | 3,840 | 3,900 | 3,790 | 3,865 | -0.13% | 1,700 | 135億6615万 | +2.49% | 6.27 | 0.83 |
| 04/28 | 3,845 | 3,930 | 3,840 | 3,870 | +2.11% | 1,500 | 135億8370万 | +2.79% | 6.28 | 0.83 |
| 04/27 | 4,100 | 4,100 | 3,790 | 3,790 | -5.96% | 4,200 | 133億290万 | +0.96% | 6.15 | 0.81 |
| 04/24 | 4,150 | 4,150 | 4,030 | 4,030 | -3.01% | 1,600 | 141億4530万 | +7.58% | 6.54 | 0.86 |
| 04/23 | 4,200 | 4,200 | 4,035 | 4,155 | -1.07% | 1,800 | 145億8405万 | +11.33% | 6.74 | 0.89 |
| 04/22 | 4,085 | 4,245 | 4,085 | 4,200 | +3.96% | 4,800 | 147億4200万 | +12.9% | 6.82 | 0.9 |
| 04/21 | 3,970 | 4,050 | 3,970 | 4,040 | +2.41% | 2,800 | 141億8040万 | +9.07% | 6.56 | 0.86 |
| 04/20 | 3,930 | 3,950 | 3,895 | 3,945 | +0.64% | 1,600 | 138億4695万 | +6.77% | 6.4 | 0.84 |
| 04/17 | 3,765 | 3,925 | 3,760 | 3,920 | +4.67% | 6,600 | 137億5920万 | +6.06% | 6.36 | 0.84 |
| 04/16 | 3,680 | 3,750 | 3,680 | 3,745 | +0.81% | 1,400 | 131億4495万 | +1.19% | 6.08 | 0.8 |
| 04/15 | 3,665 | 3,765 | 3,665 | 3,715 | +0.95% | 2,100 | 130億3965万 | -0.05% | 6.03 | 0.79 |
| 04/14 | 3,715 | 3,715 | 3,665 | 3,680 | -0.54% | 900 | 129億1680万 | -1.39% | 5.97 | 0.79 |
| 04/13 | 3,705 | 3,715 | 3,675 | 3,700 | +0.27% | 900 | 129億8700万 | -1.2% | 6 | 0.79 |
| 04/10 | 3,715 | 3,730 | 3,645 | 3,690 | +0.27% | 3,000 | 129億5190万 | -2.02% | 5.99 | 0.79 |
| 04/09 | 3,715 | 3,715 | 3,680 | 3,680 | -0.94% | 1,700 | 129億1680万 | -2.95% | 5.97 | 0.79 |
| 04/08 | 3,630 | 3,720 | 3,630 | 3,715 | +2.48% | 4,000 | 130億3965万 | -2.62% | 6.03 | 0.79 |
| 04/07 | 3,600 | 3,625 | 3,560 | 3,625 | +0.55% | 2,200 | 127億2375万 | -5.6% | 5.88 | 0.78 |
| 04/06 | 3,585 | 3,605 | 3,560 | 3,605 | +0.28% | 1,500 | 126億5355万 | -6.94% | 5.85 | 0.77 |
| 04/03 | 3,625 | 3,645 | 3,570 | 3,595 | -1.78% | 600 | 126億1845万 | -8.15% | 5.83 | 0.77 |
| 04/02 | 3,675 | 3,695 | 3,620 | 3,660 | -0.14% | 1,500 | 128億4660万 | -7.29% | 5.94 | 0.78 |
| 04/01 | 3,550 | 3,665 | 3,550 | 3,665 | +3.82% | 2,200 | 128億6415万 | -7.82% | 5.95 | 0.78 |
| 03/31 | 3,510 | 3,530 | 3,510 | 3,530 | +0.57% | 400 | 123億9030万 | -11.88% | 5.73 | 0.75 |
| 03/30 | 3,440 | 3,510 | 3,440 | 3,510 | -4.36% | 600 | 123億2010万 | -13.23% | 5.7 | 0.75 |
| 03/27 | 3,670 | 3,680 | 3,630 | 3,670 | 0% | 1,300 | 128億8170万 | -10.16% | 5.96 | 0.78 |
| 03/26 | 3,735 | 3,735 | 3,635 | 3,670 | -1.48% | 2,200 | 128億8170万 | -10.84% | 5.96 | 0.78 |
| 03/25 | 3,610 | 3,730 | 3,610 | 3,725 | +3.76% | 5,300 | 130億7475万 | -10.15% | 6.04 | 0.8 |
| 03/24 | 3,600 | 3,670 | 3,530 | 3,590 | -0.14% | 2,000 | 126億90万 | -14.01% | 5.83 | 0.77 |
| 03/23 | 3,670 | 3,725 | 3,500 | 3,595 | -2.44% | 5,100 | 126億1845万 | -14.77% | 5.83 | 0.77 |
| 03/19 | 3,830 | 3,830 | 3,645 | 3,685 | -3.91% | 4,300 | 129億3435万 | -13.5% | 5.98 | 0.79 |
| 03/18 | 3,825 | 3,845 | 3,825 | 3,835 | +0.39% | 700 | 134億6085万 | -10.73% | 6.22 | 0.82 |
| 03/17 | 3,810 | 3,865 | 3,810 | 3,820 | +0.13% | 1,800 | 134億820万 | -11.66% | 6.2 | 0.82 |
| 03/16 | 3,935 | 4,005 | 3,800 | 3,815 | -3.42% | 6,000 | 133億9065万 | -12.34% | 6.19 | 0.82 |
| 03/13 | 3,980 | 4,020 | 3,950 | 3,950 | -2.47% | 4,100 | 138億6450万 | -9.88% | 6.41 | 0.84 |
| 03/12 | 4,100 | 4,105 | 4,035 | 4,050 | -2.29% | 1,200 | 142億1550万 | -8.12% | 6.57 | 0.87 |
| 03/11 | 4,110 | 4,165 | 4,110 | 4,145 | +1.22% | 1,500 | 145億4895万 | -6.5% | 6.73 | 0.89 |
| 03/10 | 4,080 | 4,115 | 4,030 | 4,095 | +2.12% | 4,300 | 143億7345万 | -8.1% | 6.65 | 0.88 |
| 03/09 | 4,215 | 4,215 | 3,880 | 4,010 | -5.09% | 10,100 | 140億7510万 | -10.45% | 6.51 | 0.86 |
| 03/06 | 4,315 | 4,315 | 4,225 | 4,225 | -2.65% | 1,600 | 148億2975万 | -6.11% | 6.86 | 0.9 |
| 03/05 | 4,285 | 4,345 | 4,250 | 4,340 | +2.12% | 2,600 | 152億3340万 | -4.07% | 7.04 | 0.93 |
| 03/04 | 4,260 | 4,280 | 4,185 | 4,250 | -1.85% | 5,900 | 149億1750万 | -6.65% | 6.9 | 0.91 |
| 03/03 | 4,495 | 4,495 | 4,330 | 4,330 | -3.67% | 1,800 | 151億9830万 | -5.29% | 7.03 | 0.93 |
| 03/02 | 4,515 | 4,515 | 4,470 | 4,495 | -1.96% | 1,000 | 157億7745万 | -2.01% | 7.29 | 0.96 |
| 02/27 | 4,465 | 4,585 | 4,440 | 4,585 | +2.92% | 4,100 | 160億9335万 | -0.26% | 7.44 | 0.98 |
| 02/26 | 4,380 | 4,460 | 4,365 | 4,455 | +2.18% | 1,800 | 156億3705万 | -3.13% | 7.23 | 0.95 |
| 02/25 | 4,375 | 4,385 | 4,190 | 4,360 | -1.36% | 5,100 | 153億360万 | -5.34% | 7.08 | 0.93 |
| 02/24 | 4,460 | 4,460 | 4,385 | 4,420 | -2% | 2,400 | 155億1420万 | -4.27% | 7.17 | 0.95 |
| 02/20 | 4,495 | 4,535 | 4,470 | 4,510 | +0.33% | 3,800 | 158億3010万 | -2.51% | 7.32 | 0.96 |
| 02/19 | 4,450 | 4,510 | 4,400 | 4,495 | +1.01% | 3,800 | 157億7745万 | -2.94% | 7.29 | 0.96 |
| 02/18 | 4,485 | 4,495 | 4,380 | 4,450 | +0.68% | 2,300 | 156億1950万 | -4.03% | 7.22 | 0.95 |
| 02/17 | 4,465 | 4,465 | 4,140 | 4,420 | -0.67% | 10,500 | 155億1420万 | -4.8% | 7.17 | 0.95 |
| 02/16 | 4,600 | 4,600 | 4,450 | 4,450 | -4.71% | 16,100 | 156億1950万 | -4.32% | 7.22 | 0.95 |
| 02/13 | 4,635 | 4,710 | 4,615 | 4,670 | +0.65% | 4,200 | 163億9170万 | +0.3% | 7.58 | 1 |
| 02/12 | 4,580 | 4,640 | 4,540 | 4,640 | +1.42% | 5,700 | 162億8640万 | -0.32% | 7.53 | 0.99 |
| 02/10 | 4,585 | 4,585 | 4,530 | 4,575 | +0.66% | 2,700 | 160億5825万 | -1.72% | 7.42 | 0.98 |
| 02/09 | 4,595 | 4,595 | 4,545 | 4,545 | +0.44% | 5,300 | 159億5295万 | -2.36% | 7.38 | 0.97 |
| 02/06 | 4,550 | 4,575 | 4,525 | 4,525 | -1.42% | 2,600 | 158億8275万 | -2.83% | 7.34 | 0.97 |
| 02/05 | 4,630 | 4,640 | 4,570 | 4,590 | +0.66% | 2,700 | 161億1090万 | -1.48% | 7.45 | 0.98 |
| 02/04 | 4,695 | 4,695 | 4,550 | 4,560 | -2.88% | 6,200 | 160億560万 | -2.12% | 7.4 | 0.98 |
| 02/03 | 4,720 | 4,765 | 4,690 | 4,695 | -0.11% | 4,300 | 164億7945万 | +0.79% | 7.62 | 1 |
| 02/02 | 4,650 | 4,735 | 4,650 | 4,700 | +0.86% | 4,300 | 164億9700万 | +1.1% | 7.63 | 1 |
| 01/30 | 4,605 | 4,670 | 4,550 | 4,660 | +2.31% | 6,800 | 163億5660万 | +0.45% | 7.56 | 1 |
| 01/29 | 4,800 | 4,800 | 4,555 | 4,555 | -5.5% | 14,500 | 159億8805万 | -1.6% | 7.39 | 0.97 |
| 01/28 | 5,130 | 5,130 | 4,800 | 4,820 | -4.74% | 26,500 | 169億1820万 | +4.28% | 7.82 | 1.03 |
| 01/27 | 4,740 | 5,420 | 4,735 | 5,060 | +6.86% | 102,500 | 177億6060万 | +9.95% | 8.21 | 1.08 |
| 01/26 | 4,650 | 4,760 | 4,650 | 4,735 | +0.42% | 3,900 | 166億1985万 | +3.52% | 7.68 | 1.01 |
| 01/23 | 4,755 | 4,755 | 4,650 | 4,715 | -0.32% | 3,100 | 165億4965万 | +3.4% | 7.65 | 1.01 |
| 01/22 | 4,640 | 4,735 | 4,640 | 4,730 | +2.05% | 3,800 | 166億230万 | +4.02% | 7.68 | 1.01 |
| 01/21 | 4,635 | 4,640 | 4,610 | 4,635 | +0.22% | 1,600 | 162億6885万 | +2.23% | 7.52 | 0.99 |
| 01/20 | 4,650 | 4,650 | 4,610 | 4,625 | -0.54% | 600 | 162億3375万 | +2.16% | 7.51 | 0.99 |
| 01/19 | 4,640 | 4,650 | 4,610 | 4,650 | +0.22% | 1,700 | 163億2150万 | +2.9% | 7.55 | 0.99 |
| 01/16 | 4,650 | 4,650 | 4,640 | 4,640 | 0% | 1,000 | 162億8640万 | +2.86% | 7.53 | 0.99 |
| 01/15 | 4,585 | 4,640 | 4,585 | 4,640 | -0.22% | 400 | 162億8640万 | +2.86% | 7.53 | 0.99 |
| 01/14 | 4,590 | 4,650 | 4,590 | 4,650 | +1.09% | 1,500 | 163億2150万 | +3.1% | 7.55 | 0.99 |
| 01/13 | 4,635 | 4,635 | 4,600 | 4,600 | -0.22% | 500 | 161億4600万 | +2.02% | 7.46 | 0.98 |
| 01/09 | 4,625 | 4,635 | 4,610 | 4,610 | +0.88% | 800 | 161億8110万 | +2.19% | 7.48 | 0.99 |
| 01/08 | 4,630 | 4,630 | 4,560 | 4,570 | -1.72% | 400 | 160億4070万 | +1.29% | 7.42 | 0.98 |
| 01/07 | 4,640 | 4,650 | 4,640 | 4,650 | +0.22% | 700 | 163億2150万 | +2.97% | 7.55 | 0.99 |
| 01/06 | 4,590 | 4,640 | 4,590 | 4,640 | +1.53% | 600 | 162億8640万 | +2.68% | 7.53 | 0.99 |
| 01/05 | 4,525 | 4,590 | 4,520 | 4,570 | -0.54% | 1,100 | 160億4070万 | +1.04% | 7.42 | 0.98 |
| 2025 | ||||||||||
| 12/30 | 4,595 | 4,595 | 4,595 | 4,595 | +0.22% | 400 | 161億2845万 | +1.48% | 7.46 | 1.08 |
| 12/29 | 4,590 | 4,590 | 4,545 | 4,585 | -0.22% | 1,200 | 160億9335万 | +1.3% | 7.44 | 1.08 |
| 12/26 | 4,520 | 4,595 | 4,520 | 4,595 | +1.66% | 600 | 161億2845万 | +1.52% | 7.46 | 1.08 |
| 12/25 | 4,500 | 4,520 | 4,470 | 4,520 | +1.12% | 1,600 | 158億6520万 | 0% | 7.33 | 1.06 |
| 12/24 | 4,470 | 4,470 | 4,470 | 4,470 | +0.11% | 400 | 156億8970万 | -0.97% | 7.25 | 1.05 |
| 12/23 | 4,410 | 4,465 | 4,405 | 4,465 | +1.25% | 500 | 156億7215万 | -0.98% | 7.25 | 1.05 |
| 12/22 | 4,360 | 4,410 | 4,360 | 4,410 | +1.15% | 900 | 154億7910万 | -2.11% | 7.16 | 1.04 |
| 12/19 | 4,335 | 4,380 | 4,320 | 4,360 | +0.58% | 1,600 | 153億360万 | -3.2% | 7.08 | 1.02 |
| 12/18 | 4,325 | 4,360 | 4,320 | 4,335 | -0.69% | 700 | 152億1585万 | -3.73% | 7.03 | 1.02 |
| 12/17 | 4,370 | 4,370 | 4,300 | 4,365 | -0.11% | 400 | 153億2115万 | -3.09% | 7.08 | 1.03 |
| 12/16 | 4,370 | 4,370 | 4,370 | 4,370 | -0.46% | 400 | 153億3870万 | -2.98% | 7.09 | 1.03 |
| 12/15 | 4,390 | 4,390 | 4,390 | 4,390 | -0.23% | 800 | 154億890万 | -2.49% | 7.12 | 1.03 |
| 12/12 | 4,395 | 4,435 | 4,380 | 4,400 | -1.46% | 2,600 | 154億4400万 | -2.24% | 7.14 | 1.03 |
| 12/11 | 4,505 | 4,510 | 4,370 | 4,465 | +0.56% | 2,100 | 156億7215万 | -0.78% | 7.25 | 1.05 |
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 | |
| 2007年 3月期 | 1,248 4/6 | 736 12/25 | 30,000 10/25 | - | - | +8.09% 1/29 | -14.68% 6/9 |
| 2008年 3月期 | 840 7/3 | 530 1/23 | 9,000 5/7 | - | - | +27.89% 5/14 | -21.2% 1/22 |
| 2009年 3月期 | 778 5/14 | 352 2/23 | 6,000 8/15 | - | - | +41.55% 6/9 | -35.13% 2/23 |
| 2010年 3月期 | 785 6/10 | 392 4/2 | 9,700 6/10 | - | - | +17.8% 4/20 | -12.44% 7/9 |
| 2011年 3月期 | 698 4/21 | 387 3/17 | 14,100 4/21 | 24億4998万 | 13億5837万 | +5.55% 1/19 | -17.72% 3/16 |
| 2012年 3月期 | 448 2/24 5/9 他2件 | 378 9/29 | 8,300 2/29 | 15億7248万 | 13億2678万 | +7.38% 1/27 | -7.81% 3/7 |
| 2013年 3月期 | 470 3/26 | 358 11/15 11/13 | 12,300 3/18 | 16億4970万 | 12億5658万 | +18.8% 4/15 | -5.55% 8/2 |
| 2014年 3月期 | 916 1/20 | 421 4/1 | 116,800 1/29 | 32億1516万 | 14億7771万 | +46.26% 5/21 | -17.18% 2/4 |
| 2015年 3月期 | 1,579 8/20 | 622 5/22 | 59,400 7/18 | 55億4229万 | 21億8322万 | +55.58% 7/25 | -20.09% 10/14 |
| 2016年 3月期 | 1,470 4/16 | 690 2/26 | 18,000 3/15 | 51億5970万 | 24億2190万 | +15.79% 1/4 | -22.14% 2/12 |
| 2017年 3月期 | 1,230 3/27 | 685 6/24 | 35,400 3/27 | 43億1730万 | 24億435万 | +18.02% 3/24 | -8.43% 4/14 |
| 2018年 3月期 | 2,490 1/25 | 903 4/14 | 415,600 1/25 | 87億3990万 | 31億6953万 | +41.72% 1/25 | -5.75% 3/5 |
| 2019年 3月期 | 2,000 4/5 | 1,182 12/25 | 36,600 4/5 | 70億2000万 | 41億4882万 | +9.3% 1/22 | -17.87% 12/25 |
| 2020年 3月期 | 4,220 1/9 | 1,280 5/29 | 1,000,400 1/8 | 148億1220万 | 44億9280万 | +94.87% 1/9 | -27.74% 3/13 |
| 2021年 3月期 | 2,600 5/12 | 1,667 4/3 | 128,200 7/31 | 91億2600万 | 58億5117万 | +21.96% 5/12 | -14.3% 11/2 |
| 2022年 3月期 | 2,390 7/27 | 1,519 3/9 | 60,300 7/28 | 83億8890万 | 53億3169万 | +9.31% 7/27 | -15.02% 8/5 |
| 2023年 3月期 | 2,110 3/20 | 1,527 5/16 | 38,400 3/20 | 74億610万 | 53億5977万 | +9.43% 3/22 | -2.48% 8/5 |
| 2024年 3月期 | 3,075 3/25 3/22 | 1,918 4/26 | 120,600 7/25 | 107億9325万 | 67億3218万 | +16.27% 1/23 | -5.04% 5/2 |
| 2025年 3月期 | 3,300 4/18 | 1,626 8/5 | 141,400 10/18 | 115億8300万 | 57億726万 | +20.32% 10/21 | -30.14% 8/5 |
| 2026年 3月期 | 5,420 1/27 | 2,160 4/7 | 102,500 1/27 | 190億2420万 | 75億8160万 | +14.48% 7/22 | -14.77% 3/23 |
| 最新 | 4,270 2026/5/14 | 38,900 | 149億8770万 | +11.08% 3,844 | |||
年間値上がり率
- 1991/12/26 vs 1990/12/28
- -2%（0.98倍）
- 1992/12/21 vs 1991/12/26
- -73%（0.27倍）
- 1993/12/24 vs 1992/12/21
- -3%（0.97倍）
- 1994/12/27 vs 1993/12/24
- 84%（1.84倍）
- 1995/12/29 vs 1994/12/27
- -27%（0.73倍）
- 1996/12/27 vs 1995/12/29
- 20%（1.2倍）
- 1997/12/29 vs 1996/12/27
- -28%（0.72倍）
- 1998/12/30 vs 1997/12/29
- 33%（1.33倍）
- 1999/12/30 vs 1998/12/30
- 172%（2.72倍）
- 2000/12/27 vs 1999/12/30
- -71%（0.29倍）
- 2001/12/27 vs 2000/12/27
- -17%（0.83倍）
- 2002/12/20 vs 2001/12/27
- -26%（0.74倍）
- 2003/12/29 vs 2002/12/20
- 8%（1.08倍）
- 2004/12/30 vs 2003/12/29
- 19%（1.19倍）
- 2005/12/30 vs 2004/12/30
- 72%（1.72倍）
- 2006/12/28 vs 2005/12/30
- -43%（0.57倍）
- 2007/12/27 vs 2006/12/28
- -9%（0.91倍）
- 2008/12/29 vs 2007/12/27
- -30%（0.7倍）
- 2009/12/28 vs 2008/12/29
- 8%（1.08倍）
- 2010/12/30 vs 2009/12/28
- -14%（0.86倍）
- 2011/12/28 vs 2010/12/30
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/28
- -6%（0.94倍）
- 2013/12/30 vs 2012/12/28
- 74%（1.74倍）
- 2014/12/30 vs 2013/12/30
- 75%（1.75倍）
- 2015/12/30 vs 2014/12/30
- -5%（0.95倍）
- 2016/12/30 vs 2015/12/30
- -18%（0.82倍）
- 2017/12/29 vs 2016/12/30
- 50%（1.5倍）
- 2018/12/27 vs 2017/12/29
- -6%（0.94倍）
- 2019/12/30 vs 2018/12/27
- 68%（1.68倍）
- 2020/12/30 vs 2019/12/30
- -20%（0.8倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- 26%（1.26倍）
- 2024/12/30 vs 2023/12/29
- 13%（1.13倍）
- 2025/12/30 vs 2024/12/30
- 78%（1.78倍）
- 2026/05/14 vs 2025/12/30
- -7%（0.93倍）
- 過去安値
352円（2009/02/23） - 1113%（12.13倍）
4,270円（5/14）
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。
