システムインテグレータ
3826スタンダード/情報･通信業/System Integrator Corp.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 467.0 | 476.0 | 464.0 | 464.0 | -11.0 | -2.32% | 12,500 |
| 2026-03-12 | 470.0 | 479.0 | 470.0 | 475.0 | 0.0 | 0.00% | 19,100 |
| 2026-03-11 | 476.0 | 485.0 | 470.0 | 475.0 | +5.0 | +1.06% | 32,300 |
| 2026-03-10 | 468.0 | 477.0 | 462.0 | 470.0 | +16.0 | +3.52% | 32,900 |
| 2026-03-09 | 465.0 | 465.0 | 451.0 | 454.0 | -24.0 | -5.02% | 19,400 |
| 2026-03-06 | 478.0 | 478.0 | 467.0 | 478.0 | -3.0 | -0.62% | 18,500 |
| 2026-03-05 | 458.0 | 481.0 | 458.0 | 481.0 | +28.0 | +6.18% | 29,400 |
| 2026-03-04 | 480.0 | 481.0 | 448.0 | 453.0 | -42.0 | -8.48% | 67,300 |
| 2026-03-03 | 501.0 | 501.0 | 494.0 | 495.0 | -6.0 | -1.20% | 18,200 |
| 2026-03-02 | 502.0 | 504.0 | 499.0 | 501.0 | -11.0 | -2.15% | 22,800 |
| 2026-02-27 | 510.0 | 512.0 | 504.0 | 512.0 | +5.0 | +0.99% | 20,800 |
| 2026-02-26 | 515.0 | 515.0 | 504.0 | 507.0 | -9.0 | -1.74% | 26,700 |
| 2026-02-25 | 519.0 | 519.0 | 513.0 | 516.0 | -4.0 | -0.77% | 56,400 |
| 2026-02-24 | 521.0 | 523.0 | 514.0 | 520.0 | +6.0 | +1.17% | 17,300 |
| 2026-02-20 | 518.0 | 520.0 | 510.0 | 514.0 | -5.0 | -0.96% | 14,000 |
| 2026-02-19 | 522.0 | 522.0 | 517.0 | 519.0 | +1.0 | +0.19% | 6,200 |
| 2026-02-18 | 525.0 | 525.0 | 517.0 | 518.0 | -2.0 | -0.38% | 5,800 |
| 2026-02-17 | 524.0 | 526.0 | 518.0 | 520.0 | +8.0 | +1.56% | 18,300 |
| 2026-02-16 | 516.0 | 516.0 | 512.0 | 512.0 | -2.0 | -0.39% | 11,900 |
| 2026-02-13 | 527.0 | 527.0 | 514.0 | 514.0 | -10.0 | -1.91% | 15,600 |
| 2026-02-12 | 528.0 | 528.0 | 520.0 | 524.0 | -5.0 | -0.95% | 11,700 |
| 2026-02-10 | 511.0 | 530.0 | 509.0 | 529.0 | +22.0 | +4.34% | 38,000 |
| 2026-02-09 | 505.0 | 510.0 | 500.0 | 507.0 | +7.0 | +1.40% | 25,600 |
| 2026-02-06 | 506.0 | 508.0 | 499.0 | 500.0 | -7.0 | -1.38% | 12,600 |
| 2026-02-05 | 510.0 | 510.0 | 507.0 | 507.0 | -3.0 | -0.59% | 12,500 |
| 2026-02-04 | 501.0 | 512.0 | 501.0 | 510.0 | +1.0 | +0.20% | 22,100 |
| 2026-02-03 | 508.0 | 519.0 | 505.0 | 509.0 | +6.0 | +1.19% | 39,000 |
| 2026-02-02 | 506.0 | 506.0 | 503.0 | 503.0 | -3.0 | -0.59% | 20,900 |
| 2026-01-30 | 506.0 | 506.0 | 503.0 | 506.0 | +3.0 | +0.60% | 8,600 |
| 2026-01-29 | 508.0 | 508.0 | 500.0 | 503.0 | 0.0 | 0.00% | 9,200 |
| 2026-01-28 | 504.0 | 504.0 | 498.0 | 503.0 | 0.0 | 0.00% | 6,100 |
| 2026-01-27 | 505.0 | 505.0 | 499.0 | 503.0 | +4.0 | +0.80% | 9,700 |
| 2026-01-26 | 505.0 | 505.0 | 498.0 | 499.0 | -3.0 | -0.60% | 18,800 |
| 2026-01-23 | 496.0 | 505.0 | 491.0 | 502.0 | +6.0 | +1.21% | 31,300 |
| 2026-01-22 | 497.0 | 497.0 | 491.0 | 496.0 | +2.0 | +0.40% | 7,800 |
| 2026-01-21 | 495.0 | 495.0 | 489.0 | 494.0 | -6.0 | -1.20% | 14,000 |
| 2026-01-20 | 508.0 | 508.0 | 497.0 | 500.0 | -8.0 | -1.57% | 16,000 |
| 2026-01-19 | 508.0 | 508.0 | 500.0 | 508.0 | +8.0 | +1.60% | 24,200 |
| 2026-01-16 | 497.0 | 503.0 | 491.0 | 500.0 | -7.0 | -1.38% | 42,200 |
| 2026-01-15 | 500.0 | 510.0 | 490.0 | 507.0 | +24.0 | +4.97% | 103,300 |
| 2026-01-14 | 483.0 | 492.0 | 480.0 | 483.0 | +6.0 | +1.26% | 40,800 |
| 2026-01-13 | 481.0 | 484.0 | 477.0 | 477.0 | -3.0 | -0.63% | 43,900 |
| 2026-01-09 | 474.0 | 480.0 | 474.0 | 480.0 | +3.0 | +0.63% | 7,200 |
| 2026-01-08 | 480.0 | 480.0 | 474.0 | 477.0 | -4.0 | -0.83% | 9,900 |
| 2026-01-07 | 474.0 | 481.0 | 471.0 | 481.0 | +8.0 | +1.69% | 21,400 |
| 2026-01-06 | 480.0 | 483.0 | 472.0 | 473.0 | +17.0 | +3.73% | 37,300 |
| 2026-01-05 | 450.0 | 460.0 | 449.0 | 456.0 | +10.0 | +2.24% | 31,300 |
| 2025-12-30 | 440.0 | 446.0 | 438.0 | 446.0 | +5.0 | +1.13% | 8,400 |
| 2025-12-29 | 444.0 | 445.0 | 440.0 | 441.0 | +5.0 | +1.15% | 7,100 |
| 2025-12-26 | 444.0 | 445.0 | 436.0 | 436.0 | -5.0 | -1.13% | 12,300 |
| 2025-12-25 | 440.0 | 442.0 | 438.0 | 441.0 | 0.0 | 0.00% | 9,900 |
| 2025-12-24 | 439.0 | 443.0 | 438.0 | 441.0 | +2.0 | +0.46% | 7,100 |
| 2025-12-23 | 430.0 | 439.0 | 430.0 | 439.0 | +9.0 | +2.09% | 20,200 |
| 2025-12-22 | 434.0 | 437.0 | 430.0 | 430.0 | +9.0 | +2.14% | 21,900 |
| 2025-12-19 | 420.0 | 427.0 | 419.0 | 421.0 | +1.0 | +0.24% | 20,900 |
| 2025-12-18 | 421.0 | 423.0 | 417.0 | 420.0 | -2.0 | -0.47% | 14,300 |
| 2025-12-17 | 426.0 | 435.0 | 418.0 | 422.0 | -20.0 | -4.52% | 54,700 |
| 2025-12-16 | 446.0 | 447.0 | 439.0 | 442.0 | -3.0 | -0.67% | 14,900 |
| 2025-12-15 | 444.0 | 447.0 | 442.0 | 445.0 | 0.0 | 0.00% | 6,900 |
| 2025-12-12 | 454.0 | 454.0 | 441.0 | 445.0 | -7.0 | -1.55% | 18,800 |
| 2025-12-11 | 454.0 | 454.0 | 445.0 | 452.0 | -2.0 | -0.44% | 17,200 |
| 2025-12-10 | 455.0 | 461.0 | 454.0 | 454.0 | -5.0 | -1.09% | 11,200 |
| 2025-12-09 | 465.0 | 470.0 | 455.0 | 459.0 | -1.0 | -0.22% | 21,900 |
| 2025-12-08 | 453.0 | 464.0 | 448.0 | 460.0 | +14.0 | +3.14% | 31,000 |
| 2025-12-05 | 446.0 | 447.0 | 446.0 | 446.0 | 0.0 | 0.00% | 1,200 |
| 2025-12-04 | 451.0 | 452.0 | 445.0 | 446.0 | -5.0 | -1.11% | 5,600 |
| 2025-12-03 | 449.0 | 451.0 | 447.0 | 451.0 | +3.0 | +0.67% | 3,300 |
| 2025-12-02 | 452.0 | 453.0 | 448.0 | 448.0 | -5.0 | -1.10% | 7,000 |
| 2025-12-01 | 454.0 | 455.0 | 450.0 | 453.0 | -1.0 | -0.22% | 8,500 |
| 2025-11-28 | 450.0 | 454.0 | 449.0 | 454.0 | +4.0 | +0.89% | 4,300 |
| 2025-11-27 | 452.0 | 452.0 | 444.0 | 450.0 | 0.0 | 0.00% | 7,100 |
| 2025-11-26 | 449.0 | 456.0 | 446.0 | 450.0 | +3.0 | +0.67% | 22,700 |
| 2025-11-25 | 448.0 | 450.0 | 444.0 | 447.0 | +2.0 | +0.45% | 7,100 |
| 2025-11-21 | 440.0 | 446.0 | 438.0 | 445.0 | -1.0 | -0.22% | 12,100 |
| 2025-11-20 | 448.0 | 451.0 | 444.0 | 446.0 | -1.0 | -0.22% | 6,400 |
| 2025-11-19 | 442.0 | 449.0 | 442.0 | 447.0 | 0.0 | 0.00% | 5,000 |
| 2025-11-18 | 451.0 | 451.0 | 441.0 | 447.0 | -6.0 | -1.32% | 20,400 |
| 2025-11-17 | 460.0 | 460.0 | 453.0 | 453.0 | -9.0 | -1.95% | 11,600 |
| 2025-11-14 | 461.0 | 464.0 | 460.0 | 462.0 | -2.0 | -0.43% | 8,200 |
| 2025-11-13 | 462.0 | 470.0 | 462.0 | 464.0 | -1.0 | -0.22% | 8,200 |
| 2025-11-12 | 461.0 | 466.0 | 460.0 | 465.0 | +4.0 | +0.87% | 10,400 |
| 2025-11-11 | 465.0 | 465.0 | 459.0 | 461.0 | -4.0 | -0.86% | 7,500 |
| 2025-11-10 | 469.0 | 469.0 | 460.0 | 465.0 | -7.0 | -1.48% | 18,100 |
| 2025-11-07 | 476.0 | 476.0 | 468.0 | 472.0 | -4.0 | -0.84% | 7,000 |
| 2025-11-06 | 472.0 | 477.0 | 471.0 | 476.0 | +12.0 | +2.59% | 18,400 |
| 2025-11-05 | 460.0 | 467.0 | 455.0 | 464.0 | +2.0 | +0.43% | 56,100 |
| 2025-11-04 | 482.0 | 483.0 | 462.0 | 462.0 | -25.0 | -5.13% | 116,700 |
| 2025-10-31 | 488.0 | 491.0 | 485.0 | 487.0 | -1.0 | -0.20% | 15,200 |
| 2025-10-30 | 490.0 | 492.0 | 486.0 | 488.0 | -2.0 | -0.41% | 19,900 |
| 2025-10-29 | 490.0 | 492.0 | 485.0 | 490.0 | -1.0 | -0.20% | 28,500 |
| 2025-10-28 | 492.0 | 499.0 | 491.0 | 491.0 | -3.0 | -0.61% | 19,700 |
| 2025-10-27 | 498.0 | 505.0 | 494.0 | 494.0 | +2.0 | +0.41% | 35,000 |
| 2025-10-24 | 501.0 | 502.0 | 490.0 | 492.0 | -13.0 | -2.57% | 48,000 |
| 2025-10-23 | 538.0 | 538.0 | 494.0 | 505.0 | -35.0 | -6.48% | 167,800 |
| 2025-10-22 | 516.0 | 542.0 | 513.0 | 540.0 | +31.0 | +6.09% | 143,300 |
| 2025-10-21 | 490.0 | 509.0 | 490.0 | 509.0 | +19.0 | +3.88% | 67,000 |
| 2025-10-20 | 485.0 | 494.0 | 483.0 | 490.0 | +7.0 | +1.45% | 29,100 |
| 2025-10-17 | 490.0 | 496.0 | 475.0 | 483.0 | -5.0 | -1.02% | 26,700 |
| 2025-10-16 | 480.0 | 488.0 | 475.0 | 488.0 | +12.0 | +2.52% | 58,800 |
| 2025-10-15 | 472.0 | 482.0 | 466.0 | 476.0 | +4.0 | +0.85% | 59,100 |
| 2025-10-14 | 475.0 | 478.0 | 468.0 | 472.0 | -4.0 | -0.84% | 21,400 |
| 2025-10-10 | 477.0 | 479.0 | 475.0 | 476.0 | -1.0 | -0.21% | 20,400 |
| 2025-10-09 | 477.0 | 481.0 | 472.0 | 477.0 | 0.0 | 0.00% | 37,500 |
| 2025-10-08 | 478.0 | 481.0 | 473.0 | 477.0 | 0.0 | 0.00% | 44,400 |
| 2025-10-07 | 457.0 | 481.0 | 457.0 | 477.0 | +20.0 | +4.38% | 68,500 |
| 2025-10-06 | 450.0 | 463.0 | 443.0 | 457.0 | +11.0 | +2.47% | 49,500 |
| 2025-10-03 | 439.0 | 458.0 | 437.0 | 446.0 | +6.0 | +1.36% | 118,700 |
| 2025-10-02 | 437.0 | 440.0 | 437.0 | 440.0 | +2.0 | +0.46% | 3,100 |
| 2025-10-01 | 444.0 | 445.0 | 435.0 | 438.0 | -6.0 | -1.35% | 34,900 |
| 2025-09-30 | 442.0 | 444.0 | 441.0 | 444.0 | +1.0 | +0.23% | 7,900 |
| 2025-09-29 | 446.0 | 447.0 | 443.0 | 443.0 | -3.0 | -0.67% | 18,600 |
| 2025-09-26 | 443.0 | 446.0 | 443.0 | 446.0 | +2.0 | +0.45% | 39,900 |
| 2025-09-25 | 443.0 | 445.0 | 442.0 | 444.0 | +1.0 | +0.23% | 9,000 |
| 2025-09-24 | 441.0 | 444.0 | 440.0 | 443.0 | +1.0 | +0.23% | 16,300 |
| 2025-09-22 | 447.0 | 447.0 | 442.0 | 442.0 | 0.0 | 0.00% | 11,300 |
| 2025-09-19 | 442.0 | 445.0 | 440.0 | 442.0 | -3.0 | -0.67% | 29,000 |
| 2025-09-18 | 444.0 | 445.0 | 442.0 | 445.0 | +1.0 | +0.23% | 6,200 |
| 2025-09-17 | 445.0 | 447.0 | 443.0 | 444.0 | -1.0 | -0.22% | 14,200 |
| 2025-09-16 | 449.0 | 449.0 | 445.0 | 445.0 | 0.0 | 0.00% | 12,000 |
| 2025-09-12 | 450.0 | 450.0 | 445.0 | 445.0 | — | — | 27,000 |
直近120営業日分を表示