- 1835
- 2026/09/25
- 時価
- 1416億円
- PER 予
- 10.4倍
- 2010年以降
- 4.45-17.17倍
（2010-2026年） - PBR
- 1.03倍
- 2010年以降
- 0.46-2.02倍
（2010-2026年） - 配当 予
- 3.87%
- ROE 予
- 9.93%
- ROA 予
- 7.91%
- 資料
- Link
- CSV,JSON
東鉄工業（1835）の株価チャート
株価
9/25
- 前日 (9/24)
- 3,910
- 始値
- 3,940
- 高値
- 3,940
- 安値
- 3,905
- 終値 +0.38%
- 3,925
- 出来高 -5.56%
- 78,200
乖離率
- 株価（5日）
移動平均値 - -0.36%
3,939 - 株価（25日）
移動平均値 - -0.76%
3,955 - 出来高（5日）
移動平均値 - +4.43%
74,880
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 3,940 | 3,940 | 3,905 | 3,925 | +0.38% | 78,200 | - | -0.76% | - | - |
| 09/24 | 3,990 | 3,990 | 3,910 | 3,910 | -1.26% | 82,800 | - | -1.19% | - | - |
| 09/18 | 3,955 | 3,970 | 3,930 | 3,960 | -0.25% | 112,700 | - | -0.03% | - | - |
| 09/17 | 3,935 | 3,980 | 3,935 | 3,970 | +1.02% | 41,200 | - | +0.18% | - | - |
| 09/16 | 3,915 | 3,955 | 3,910 | 3,930 | +1.03% | 59,500 | - | -0.88% | - | - |
| 09/15 | 3,870 | 3,905 | 3,870 | 3,890 | -0.26% | 49,700 | - | -1.94% | - | - |
| 09/14 | 3,860 | 3,910 | 3,845 | 3,900 | +1.04% | 52,800 | - | -1.76% | - | - |
| 09/11 | 3,810 | 3,885 | 3,805 | 3,860 | -0.9% | 83,800 | - | -2.8% | - | - |
| 09/10 | 3,920 | 3,940 | 3,875 | 3,895 | -1.77% | 96,800 | - | -2.23% | - | - |
| 09/09 | 3,975 | 3,975 | 3,925 | 3,965 | +0.63% | 79,500 | - | -0.75% | - | - |
| 09/08 | 3,965 | 3,975 | 3,940 | 3,940 | -0.76% | 58,900 | - | -1.52% | - | - |
| 09/07 | 3,975 | 3,995 | 3,960 | 3,970 | -0.13% | 43,800 | - | -0.92% | - | - |
| 09/04 | 3,975 | 3,985 | 3,940 | 3,975 | 0% | 77,500 | - | -1% | - | - |
| 09/03 | 3,960 | 3,990 | 3,935 | 3,975 | +0.38% | 50,400 | - | -1.22% | - | - |
| 09/02 | 4,000 | 4,045 | 3,955 | 3,960 | -2.34% | 79,900 | - | -1.76% | - | - |
| 09/01 | 3,995 | 4,055 | 3,975 | 4,055 | +1.76% | 51,100 | - | +0.35% | - | - |
| 08/31 | 4,000 | 4,030 | 3,975 | 3,985 | -0.38% | 76,800 | - | -1.58% | - | - |
| 08/28 | 3,995 | 4,005 | 3,970 | 4,000 | 0% | 61,700 | - | -1.36% | - | - |
| 08/27 | 4,005 | 4,020 | 3,980 | 4,000 | -0.5% | 60,100 | - | -1.45% | - | - |
| 08/26 | 3,970 | 4,030 | 3,955 | 4,020 | +0.88% | 67,800 | - | -1.06% | - | - |
| 08/25 | 3,985 | 3,995 | 3,955 | 3,985 | +0.38% | 69,600 | - | -1.99% | - | - |
| 08/24 | 3,925 | 3,985 | 3,920 | 3,970 | +0.51% | 59,700 | - | -2.43% | - | - |
| 08/21 | 3,945 | 3,955 | 3,905 | 3,950 | -0.5% | 64,800 | - | -3.09% | - | - |
| 08/20 | 3,915 | 3,970 | 3,900 | 3,970 | +1.53% | 68,800 | - | -2.79% | - | - |
| 08/19 | 3,980 | 3,990 | 3,870 | 3,910 | -1.51% | 124,200 | - | -4.38% | - | - |
| 08/18 | 4,015 | 4,020 | 3,960 | 3,970 | -1.12% | 79,200 | - | -3.12% | - | - |
| 08/17 | 4,040 | 4,080 | 4,010 | 4,015 | -0.25% | 57,600 | - | -2.24% | - | - |
| 08/14 | 4,000 | 4,040 | 3,985 | 4,025 | +0.12% | 62,900 | - | -2.21% | - | - |
| 08/13 | 4,000 | 4,020 | 3,960 | 4,020 | +1.13% | 89,300 | - | -2.52% | - | - |
| 08/12 | 3,960 | 4,005 | 3,940 | 3,975 | +0.38% | 97,700 | - | -3.85% | - | - |
| 08/10 | 3,985 | 4,000 | 3,900 | 3,960 | +0.64% | 138,900 | - | -4.51% | - | - |
| 08/07 | 4,045 | 4,065 | 3,935 | 3,935 | -5.64% | 242,700 | - | -5.36% | - | - |
| 08/06 | 4,190 | 4,225 | 4,160 | 4,170 | -0.12% | 79,200 | - | 0% | - | - |
| 08/05 | 4,175 | 4,185 | 4,125 | 4,175 | +1.71% | 51,700 | - | +0.1% | - | - |
| 08/04 | 4,105 | 4,150 | 4,100 | 4,105 | +0.12% | 48,600 | - | -1.63% | - | - |
| 08/03 | 4,155 | 4,185 | 4,060 | 4,100 | -1.8% | 72,000 | - | -1.87% | - | - |
| 07/31 | 4,205 | 4,230 | 4,120 | 4,175 | -0.24% | 57,200 | - | -0.17% | - | - |
| 07/30 | 4,135 | 4,205 | 4,130 | 4,185 | +0.36% | 74,800 | - | +0.1% | - | - |
| 07/29 | 4,255 | 4,270 | 4,125 | 4,170 | -0.95% | 120,900 | - | -0.26% | - | - |
| 07/28 | 4,230 | 4,255 | 4,175 | 4,210 | -0.82% | 77,100 | - | +0.72% | - | - |
| 07/27 | 4,180 | 4,265 | 4,150 | 4,245 | +2.78% | 86,000 | - | +1.56% | - | - |
| 07/24 | 4,090 | 4,130 | 4,065 | 4,130 | +0.49% | 67,100 | - | -1.13% | - | - |
| 07/23 | 4,085 | 4,115 | 4,075 | 4,110 | +0.61% | 50,300 | - | -1.7% | - | - |
| 07/22 | 4,105 | 4,140 | 4,070 | 4,085 | -0.49% | 70,600 | - | -2.41% | - | - |
| 07/21 | 4,060 | 4,130 | 4,040 | 4,105 | +1.23% | 76,900 | - | -2.08% | - | - |
| 07/17 | 4,075 | 4,145 | 4,020 | 4,055 | -2.05% | 101,200 | - | -3.43% | - | - |
| 07/16 | 4,155 | 4,205 | 4,120 | 4,140 | -0.24% | 65,100 | - | -1.48% | - | - |
| 07/15 | 4,140 | 4,180 | 4,120 | 4,150 | +0.97% | 65,100 | - | -1.12% | - | - |
| 07/14 | 4,150 | 4,180 | 4,105 | 4,110 | -0.24% | 59,300 | - | -2% | - | - |
| 07/13 | 4,225 | 4,230 | 4,115 | 4,120 | -2.25% | 67,000 | - | -1.72% | - | - |
| 07/10 | 4,245 | 4,250 | 4,190 | 4,215 | -0.12% | 65,200 | - | +0.64% | - | - |
| 07/09 | 4,160 | 4,235 | 4,150 | 4,220 | -0.12% | 93,200 | - | +0.88% | - | - |
| 07/08 | 4,250 | 4,315 | 4,225 | 4,225 | -1.29% | 75,100 | - | +1.2% | - | - |
| 07/07 | 4,325 | 4,360 | 4,280 | 4,280 | -0.47% | 66,900 | - | +2.71% | - | - |
| 07/06 | 4,285 | 4,370 | 4,255 | 4,300 | +1.42% | 65,800 | - | +3.44% | - | - |
| 07/03 | 4,265 | 4,305 | 4,230 | 4,240 | +0.36% | 61,800 | - | +2.22% | - | - |
| 07/02 | 4,205 | 4,310 | 4,190 | 4,225 | +0.6% | 59,500 | - | +1.83% | - | - |
| 07/01 | 4,280 | 4,305 | 4,200 | 4,200 | -0.36% | 80,500 | - | +1.16% | - | - |
| 06/30 | 4,260 | 4,275 | 4,210 | 4,215 | -0.59% | 60,800 | - | +1.4% | - | - |
| 06/29 | 4,200 | 4,280 | 4,200 | 4,240 | +1.07% | 76,300 | - | +1.8% | - | - |
| 06/26 | 4,175 | 4,225 | 4,170 | 4,195 | +0.84% | 58,000 | - | +0.62% | - | - |
| 06/25 | 4,225 | 4,240 | 4,155 | 4,160 | -0.48% | 66,100 | - | -0.31% | - | - |
| 06/24 | 4,145 | 4,255 | 4,145 | 4,180 | +0.84% | 101,200 | - | -0.1% | - | - |
| 06/23 | 4,235 | 4,240 | 4,140 | 4,145 | -1.31% | 64,900 | - | -1.14% | - | - |
| 06/22 | 4,130 | 4,240 | 4,120 | 4,200 | +0.36% | 55,100 | - | -0.17% | - | - |
| 06/19 | 4,210 | 4,260 | 4,140 | 4,185 | -1.18% | 105,800 | - | -0.85% | - | - |
| 06/18 | 4,210 | 4,280 | 4,210 | 4,235 | +0.24% | 75,400 | - | -0.21% | - | - |
| 06/17 | 4,270 | 4,285 | 4,215 | 4,225 | -0.12% | 88,200 | - | -1.38% | - | - |
| 06/16 | 4,250 | 4,295 | 4,215 | 4,230 | -1.05% | 126,100 | - | -2.44% | - | - |
| 06/15 | 4,150 | 4,275 | 4,130 | 4,275 | +3.39% | 164,900 | - | -2.62% | - | - |
| 06/12 | 4,070 | 4,150 | 4,020 | 4,135 | +2.61% | 137,400 | - | -6.91% | - | - |
| 06/11 | 4,010 | 4,060 | 3,995 | 4,030 | -1.1% | 90,800 | - | -10.4% | - | - |
| 06/10 | 4,005 | 4,080 | 4,005 | 4,075 | +0.62% | 103,400 | - | -10.58% | - | - |
| 06/09 | 4,040 | 4,075 | 4,005 | 4,050 | +0.5% | 107,600 | - | -12.22% | - | - |
| 06/08 | 4,005 | 4,060 | 3,960 | 4,030 | -1.1% | 99,700 | - | -13.76% | - | - |
| 06/05 | 4,050 | 4,135 | 4,010 | 4,075 | +1.24% | 90,100 | - | -13.96% | - | - |
| 06/04 | 3,960 | 4,070 | 3,950 | 4,025 | -0.12% | 122,300 | - | -15.92% | - | - |
| 06/03 | 4,030 | 4,030 | 3,980 | 4,030 | +0.12% | 103,400 | - | -16.75% | - | - |
| 06/02 | 4,050 | 4,080 | 3,940 | 4,025 | -1.11% | 176,100 | - | -17.82% | - | - |
| 06/01 | 4,200 | 4,265 | 4,005 | 4,070 | -4.57% | 189,500 | - | -17.86% | - | - |
| 05/29 | 4,300 | 4,340 | 4,240 | 4,265 | -1.16% | 149,700 | - | -14.85% | - | - |
| 05/28 | 4,305 | 4,335 | 4,245 | 4,315 | +0.23% | 134,400 | - | -14.62% | - | - |
| 05/27 | 4,455 | 4,475 | 4,290 | 4,305 | -2.6% | 133,300 | - | -15.54% | - | - |
| 05/26 | 4,390 | 4,470 | 4,340 | 4,420 | +1.61% | 129,600 | - | -14.07% | - | - |
| 05/25 | 4,345 | 4,440 | 4,300 | 4,350 | +1.16% | 136,600 | - | -16.14% | - | - |
| 05/22 | 4,430 | 4,430 | 4,260 | 4,300 | -2.93% | 172,800 | - | -17.94% | - | - |
| 05/21 | 4,465 | 4,560 | 4,405 | 4,430 | +0.8% | 163,400 | - | -16.29% | - | - |
| 05/20 | 4,460 | 4,505 | 4,305 | 4,395 | -2.44% | 197,700 | - | -17.76% | - | - |
| 05/19 | 4,600 | 4,650 | 4,485 | 4,505 | -0.99% | 177,900 | - | -16.53% | - | - |
| 05/18 | 4,780 | 4,795 | 4,525 | 4,550 | -4.21% | 177,000 | - | -16.44% | - | - |
| 05/15 | 4,965 | 5,010 | 4,730 | 4,750 | -9.35% | 257,100 | - | -13.4% | - | - |
| 05/14 | 5,490 | 5,490 | 5,190 | 5,240 | -5.24% | 100,500 | - | -5% | - | - |
| 05/13 | 5,570 | 5,640 | 5,510 | 5,530 | -0.9% | 65,600 | - | +0.02% | - | - |
| 05/12 | 5,580 | 5,680 | 5,560 | 5,580 | 0% | 64,300 | - | +0.9% | - | - |
| 05/11 | 5,500 | 5,630 | 5,490 | 5,580 | +1.09% | 47,300 | - | +0.87% | - | - |
| 05/08 | 5,510 | 5,570 | 5,440 | 5,520 | +0.18% | 57,500 | - | -0.07% | - | - |
| 05/07 | 5,610 | 5,620 | 5,510 | 5,510 | 0% | 55,500 | - | -0.22% | - | - |
| 05/01 | 5,510 | 5,560 | 5,450 | 5,510 | -0.18% | 47,000 | - | -0.24% | - | - |
| 04/30 | 5,510 | 5,600 | 5,500 | 5,520 | -1.25% | 103,800 | - | -0.09% | - | - |
| 04/28 | 5,370 | 5,610 | 5,370 | 5,590 | +4.1% | 67,400 | - | +1.21% | - | - |
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 | |
| 2008年 3月期 | 910 4/9 | 449 3/17 | 274,000 5/14 | - | - | +12.92% 4/30 | -17.9% 3/17 |
| 2009年 3月期 | 700 6/6 | 400 3/10 | 144,000 1/8 | - | - | +16.68% 1/7 | -22.31% 10/10 |
| 2010年 3月期 | 679 9/24 | 444 5/8 4/30 | 359,000 9/11 | - | - | +13.24% 6/17 | -14.11% 10/29 |
| 2011年 3月期 | 837 3/25 | 455 11/2 | 620,000 3/24 | 302億1570万 | 164億2550万 | +20.51% 3/24 | -9.18% 8/16 |
| 2012年 3月期 | 890 3/28 | 579 9/26 | 752,000 3/7 | 321億2900万 | 209億190万 | +15.37% 1/17 | -13.26% 8/9 |
| 2013年 3月期 | 1,569 3/27 | 768 5/21 | 998,900 1/30 | 566億4090万 | 277億2480万 | +25.3% 12/19 | -10.27% 11/8 |
| 2014年 3月期 | 2,300 9/11 | 1,394 6/7 | 476,300 9/10 | 830億3000万 | 503億2340万 | +16.99% 7/2 | -11.64% 5/27 |
| 2015年 3月期 | 2,884 1/27 | 1,762 4/14 | 809,700 8/20 | 1041億1240万 | 636億820万 | +14.24% 7/18 | -8.97% 10/17 |
| 2016年 3月期 | 3,540 3/31 | 2,370 8/25 7/9 | 543,900 2/8 | 1277億9400万 | 855億5700万 | +14.13% 2/8 | -9.63% 1/21 |
| 2017年 3月期 | 3,495 4/1 | 2,436 6/24 | 349,000 7/4 | 1261億6950万 | 879億3960万 | +13.58% 7/20 | -10.76% 5/16 |
| 2018年 3月期 | 3,905 11/8 | 3,005 4/20 | 330,200 5/11 | 1409億7050万 | 1084億8050万 | +8.26% 5/26 | -12.44% 2/15 |
| 2019年 3月期 | 3,655 5/11 | 2,660 10/26 | 332,600 11/27 | 1319億4550万 | 960億2600万 | +13.84% 11/27 | -12.93% 12/25 |
| 2020年 3月期 | 3,460 11/12 | 2,412 3/13 | 197,800 3/12 | 1249億600万 | 870億7320万 | +8.2% 3/27 | -15.1% 3/9 |
| 2021年 3月期 | 2,980 11/11 | 2,450 8/7 | 153,100 11/5 | 1075億7800万 | 884億4500万 | +8.83% 9/28 | -6.66% 8/7 |
| 2022年 3月期 | 2,657 4/1 | 2,230 6/21 | 288,200 10/28 | 959億1770万 | 805億300万 | +5.39% 4/28 | -7.46% 6/2 |
| 2023年 3月期 | 2,855 3/9 | 2,055 5/19 | 425,900 4/28 | 1030億6550万 | 741億8550万 | +6.15% 6/8 | -3.91% 5/16 |
| 2024年 3月期 | 3,225 1/4 | 2,519 6/1 | 397,200 11/9 | 1164億2250万 | 909億3590万 | +8.88% 9/12 | -5.72% 5/31 |
| 2025年 3月期 | 3,495 9/26 | 2,683 8/5 | 329,800 10/30 | 1261億6950万 | 968億5630万 | +8.06% 8/27 | -14.79% 8/5 |
| 2026年 3月期 | 5,840 2/27 | 2,652 4/7 | 366,700 5/16 | 2108億2400万 | 957億3720万 | +17.81% 2/27 | -5.03% 10/2 |
| 最新 | 3,925 2026/9/25 | 78,200 | 1416億9250万 | -0.76% 3,955 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -10%（0.9倍）
- 1985/12/28 vs 1984/12/28
- 37%（1.37倍）
- 1986/12/27 vs 1985/12/28
- 52%（1.52倍）
- 1987/12/28 vs 1986/12/27
- 19%（1.19倍）
- 1988/12/28 vs 1987/12/28
- 77%（1.77倍）
- 1989/12/29 vs 1988/12/28
- 28%（1.28倍）
- 1990/12/28 vs 1989/12/29
- -28%（0.72倍）
- 1991/12/30 vs 1990/12/28
- 36%（1.36倍）
- 1992/12/30 vs 1991/12/30
- -36%（0.64倍）
- 1993/12/30 vs 1992/12/30
- -6%（0.94倍）
- 1994/12/30 vs 1993/12/30
- 6%（1.06倍）
- 1995/12/29 vs 1994/12/30
- -23%（0.77倍）
- 1996/12/30 vs 1995/12/29
- -19%（0.81倍）
- 1997/12/30 vs 1996/12/30
- -57%（0.43倍）
- 1998/12/30 vs 1997/12/30
- 8%（1.08倍）
- 1999/12/30 vs 1998/12/30
- -2%（0.98倍）
- 2000/12/29 vs 1999/12/30
- -6%（0.94倍）
- 2001/12/28 vs 2000/12/29
- -9%（0.91倍）
- 2002/12/30 vs 2001/12/28
- 1%（1.01倍）
- 2003/12/30 vs 2002/12/30
- 60%（1.6倍）
- 2004/12/30 vs 2003/12/30
- 43%（1.43倍）
- 2005/12/30 vs 2004/12/30
- 39%（1.39倍）
- 2006/12/29 vs 2005/12/30
- 6%（1.06倍）
- 2007/12/28 vs 2006/12/29
- -3%（0.97倍）
- 2008/12/30 vs 2007/12/28
- -5%（0.95倍）
- 2009/12/30 vs 2008/12/30
- -15%（0.85倍）
- 2010/12/30 vs 2009/12/30
- 13%（1.13倍）
- 2011/12/30 vs 2010/12/30
- 15%（1.15倍）
- 2012/12/28 vs 2011/12/30
- 78%（1.78倍）
- 2013/12/30 vs 2012/12/28
- 67%（1.67倍）
- 2014/12/30 vs 2013/12/30
- 39%（1.39倍）
- 2015/12/30 vs 2014/12/30
- 11%（1.11倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 23%（1.23倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- 5%（1.05倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- 21%（1.21倍）
- 2024/12/30 vs 2023/12/29
- 6%（1.06倍）
- 2025/12/30 vs 2024/12/30
- 35%（1.35倍）
- 2026/09/25 vs 2025/12/30
- -14%（0.86倍）
- 過去安値
145円（2000/02/16） - 2607%（27.07倍）
3,925円（9/25）
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。
