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	2,833	2,854	2,803	2,803	-0.67%	11,800	-	+0.07%	-	-
09/24	2,830	2,860	2,819	2,822	-0.81%	9,100	-	+0.82%	-	-
09/18	2,858	2,858	2,818	2,845	-0.04%	6,900	-	+1.72%	-	-
09/17	2,840	2,860	2,791	2,846	+2.01%	43,400	-	+1.9%	-	-
09/16	2,788	2,820	2,788	2,790	-0.71%	5,900	-	+0.07%	-	-
09/15	2,774	2,810	2,774	2,810	+1.3%	2,500	-	+0.93%	-	-
09/14	2,717	2,774	2,708	2,774	+1.43%	3,700	-	-0.14%	-	-
09/11	2,700	2,739	2,700	2,735	+1.3%	1,700	-	-1.33%	-	-
09/10	2,710	2,722	2,700	2,700	-0.59%	8,000	-	-2.49%	-	-
09/09	2,750	2,848	2,716	2,716	-1.45%	7,700	-	-1.7%	-	-
09/08	2,771	2,784	2,756	2,756	-0.58%	3,500	-	-0.11%	-	-
09/07	2,818	2,820	2,771	2,772	-1.35%	5,900	-	+0.58%	-	-
09/04	2,807	2,836	2,793	2,810	+0.11%	7,200	-	+2.22%	-	-
09/03	2,832	2,847	2,806	2,807	-0.92%	4,300	-	+2.26%	-	-
09/02	2,871	2,871	2,833	2,833	-2.14%	5,400	-	+3.43%	-	-
09/01	2,862	2,898	2,860	2,895	+1.15%	7,900	-	+6.12%	-	-
08/31	2,853	2,889	2,853	2,862	-1%	7,000	-	+5.53%	-	-
08/28	2,836	2,891	2,827	2,891	+2.45%	11,300	-	+7.31%	-	-
08/27	2,836	2,840	2,815	2,822	-0.04%	2,600	-	+5.46%	-	-
08/26	2,818	2,865	2,818	2,823	+0.21%	5,600	-	+6.13%	-	-
08/25	2,820	2,837	2,766	2,817	+0.18%	8,000	-	+6.58%	-	-
08/24	2,804	2,836	2,799	2,812	+1.22%	10,600	-	+7.12%	-	-
08/21	2,787	2,798	2,774	2,778	-0.32%	5,000	-	+6.52%	-	-
08/20	2,716	2,787	2,716	2,787	+2.77%	11,600	-	+7.4%	-	-
08/19	2,757	2,757	2,701	2,712	-1.56%	6,700	-	+5.12%	-	-
08/18	2,772	2,788	2,739	2,755	-0.51%	9,600	-	+7.37%	-	-
08/17	2,766	2,771	2,726	2,769	+0.22%	7,100	-	+8.59%	-	-
08/14	2,705	2,771	2,705	2,763	+2.3%	9,500	-	+9.08%	-	-
08/13	2,695	2,722	2,695	2,701	+0.48%	6,200	-	+7.31%	-	-
08/12	2,685	2,701	2,650	2,688	+0.45%	9,700	-	+7.31%	-	-
08/10	2,640	2,694	2,621	2,676	+1.71%	7,000	-	+7.3%	-	-
08/07	2,642	2,654	2,607	2,631	-0.27%	4,000	-	+6%	-	-
08/06	2,595	2,660	2,566	2,638	+2.85%	10,500	-	+6.76%	-	-
08/05	2,563	2,610	2,550	2,565	-1.65%	23,800	-	+4.35%	-	-
08/04	2,695	2,714	2,607	2,608	-2.5%	22,400	-	+6.58%	-	-
08/03	2,800	2,854	2,656	2,675	+2.61%	59,800	-	+9.86%	-	-
07/31	2,715	2,742	2,595	2,607	-3.84%	25,500	-	+7.86%	-	-
07/30	2,664	2,753	2,637	2,711	+1.76%	22,600	-	+12.77%	-	-
07/29	2,570	2,664	2,557	2,664	+4.63%	21,400	-	+11.65%	-	-
07/28	2,540	2,574	2,509	2,546	+1.84%	22,200	-	+7.47%	-	-
07/27	2,422	2,531	2,422	2,500	+3.35%	20,900	-	+6.02%	-	-
07/24	2,437	2,450	2,408	2,419	-0.74%	9,300	-	+2.98%	-	-
07/23	2,434	2,478	2,411	2,437	+0.62%	11,600	-	+3.97%	-	-
07/22	2,399	2,431	2,374	2,422	+1.21%	11,500	-	+3.68%	-	-
07/21	2,361	2,419	2,360	2,393	+1.36%	6,300	-	+2.79%	-	-
07/17	2,400	2,446	2,358	2,361	-1.63%	9,300	-	+1.68%	-	-
07/16	2,447	2,463	2,400	2,400	-1.48%	6,800	-	+3.58%	-	-
07/15	2,420	2,450	2,420	2,436	+0.91%	4,800	-	+5.45%	-	-
07/14	2,361	2,424	2,360	2,414	+2.29%	8,200	-	+4.87%	-	-
07/13	2,361	2,410	2,358	2,360	-0.34%	11,200	-	+2.83%	-	-
07/10	2,350	2,380	2,350	2,368	+0.72%	2,500	-	+3.36%	-	-
07/09	2,370	2,375	2,337	2,351	-0.42%	6,300	-	+2.71%	-	-
07/08	2,399	2,399	2,361	2,361	-1.58%	7,000	-	+3.33%	-	-
07/07	2,421	2,474	2,395	2,399	-0.87%	13,500	-	+5.17%	-	-
07/06	2,370	2,448	2,368	2,420	+2.41%	8,100	-	+6.37%	-	-
07/03	2,354	2,388	2,353	2,363	-0.13%	7,900	-	+4.14%	-	-
07/02	2,311	2,389	2,310	2,366	+2.38%	14,400	-	+4.37%	-	-
07/01	2,298	2,360	2,298	2,311	+0.83%	3,500	-	+2.03%	-	-
06/30	2,291	2,309	2,272	2,292	+0.09%	5,900	-	+1.01%	-	-
06/29	2,249	2,300	2,246	2,290	+2.37%	8,000	-	+0.84%	-	-
06/26	2,266	2,291	2,237	2,237	-1.58%	9,300	-	-1.54%	-	-
06/25	2,377	2,377	2,273	2,273	-0.18%	19,500	-	-0.13%	-	-
06/24	2,240	2,294	2,240	2,277	+2.2%	6,100	-	-0.13%	-	-
06/23	2,269	2,269	2,228	2,228	-1.85%	8,600	-	-2.37%	-	-
06/22	2,286	2,296	2,266	2,270	-0.7%	9,500	-	-0.74%	-	-
06/19	2,285	2,300	2,260	2,286	+0.44%	9,000	-	-0.35%	-	-
06/18	2,245	2,279	2,245	2,276	+1.38%	9,200	-	-1.94%	-	-
06/17	2,216	2,279	2,216	2,245	+1.31%	8,500	-	-4.39%	-	-
06/16	2,252	2,253	2,213	2,216	-1.69%	6,200	-	-6.81%	-	-
06/15	2,240	2,260	2,222	2,254	+0.63%	8,700	-	-6.47%	-	-
06/12	2,231	2,249	2,205	2,240	+1.31%	9,100	-	-8.27%	-	-
06/11	2,246	2,246	2,200	2,211	-1.56%	17,500	-	-10.59%	-	-
06/10	2,245	2,249	2,223	2,246	+0.04%	11,700	-	-10.27%	-	-
06/09	2,269	2,287	2,232	2,245	-0.36%	9,700	-	-11.26%	-	-
06/08	2,300	2,312	2,250	2,253	-2.97%	17,900	-	-11.82%	-	-
06/05	2,263	2,350	2,251	2,322	+3.11%	24,300	-	-10.14%	-	-
06/04	2,242	2,280	2,231	2,252	+0.31%	10,800	-	-13.65%	-	-
06/03	2,245	2,257	2,226	2,245	-0.31%	17,900	-	-14.77%	-	-
06/02	2,293	2,294	2,238	2,252	-1.44%	11,700	-	-15.47%	-	-
06/01	2,309	2,316	2,244	2,285	-1.04%	38,600	-	-15.15%	-	-
05/29	2,324	2,369	2,309	2,309	-0.43%	13,000	-	-15.11%	-	-
05/28	2,397	2,397	2,319	2,319	-3.25%	21,000	-	-15.61%	-	-
05/27	2,350	2,398	2,350	2,397	+1.61%	23,500	-	-13.68%	-	-
05/26	2,330	2,371	2,323	2,359	+2.17%	28,700	-	-15.87%	-	-
05/25	2,350	2,369	2,305	2,309	-1.11%	34,500	-	-18.47%	-	-
05/22	2,395	2,410	2,309	2,335	-1.18%	33,600	-	-18.44%	-	-
05/21	2,340	2,395	2,340	2,363	+1.29%	26,000	-	-18.29%	-	-
05/20	2,360	2,387	2,328	2,333	-0.93%	30,800	-	-20.16%	-	-
05/19	2,359	2,408	2,312	2,355	-4%	76,700	-	-20.36%	-	-
05/18	2,453	2,509	2,453	2,453	-16.93%	114,500	-	-18.04%	-	-
05/15	3,010	3,030	2,944	2,953	+0.17%	27,800	-	-2.22%	-	-
05/14	2,972	2,993	2,936	2,948	-1.37%	16,700	-	-2.61%	-	-
05/13	3,050	3,055	2,986	2,989	-1.52%	12,200	-	-1.52%	-	-
05/12	3,060	3,110	3,015	3,035	-0.33%	23,000	-	-0.13%	-	-
05/11	3,025	3,060	3,020	3,045	+1.33%	14,300	-	-0.03%	-	-
05/08	2,986	3,050	2,969	3,005	+1.11%	14,200	-	-1.41%	-	-
05/07	2,928	2,995	2,928	2,972	+2.2%	14,600	-	-2.81%	-	-
05/01	2,882	2,918	2,860	2,908	+0.9%	12,000	-	-5.46%	-	-
04/30	2,975	2,988	2,882	2,882	-2.86%	20,900	-	-6.97%	-	-
04/28	2,915	2,980	2,915	2,967	+1.44%	11,800	-	-5%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2011年 3月期	913 3,650 3/22	726 2,905 11/1	600,800 150,200 6/24	45億8732万	36億5100万	47億1656万 3/31
2012年 3月期	1,000 4,000 3/19	776 3,105 8/9	20,400 5,100 3/23	50億2720万	39億236万	54億9205万 3/30
2013年 3月期	3,280 3/5	887 1,773 4/10	86,900 3/28	164億8921万	44億5661万	128億4767万 3/29
2014年 3月期	2,350 5/13 5/10	1,500 6/27	141,400 2/6	118億1392万	75億4080万	117億1903万 3/31
2015年 3月期	2,630 3/18	1,940 8/19	228,700 8/19	153億5183万	113億2416万	122億8455万 3/31
2016年 3月期	2,532 3/28	2,000 8/25	30,900 4/16	147億7979万	116億7440万	126億3018万 3/31
2017年 3月期	2,547 3/9	1,721 6/24	32,700 3/29	148億6734万	100億4582万	124億7678万 3/31
2018年 3月期	2,679 1/25	2,066 4/14	48,400 4/18	156億3785万	120億5965万	131億3697万 3/30
2019年 3月期	2,422 4/3	1,801 12/25	38,500 3/27	141億3769万	105億1279万	109億6685万 3/29
2020年 3月期	2,308 1/24	1,778 3/13	44,800 3/30	134億7225万	103億7854万	111億8404万 3/31
2021年 3月期	2,850 3/17	1,761 4/6	59,100 3/17	166億3602万	102億7930万	128億7551万 3/31
2022年 3月期	2,665 9/17	2,102 1/28	45,500 9/17	155億5613万	122億6979万	116億1127万 3/31
2023年 3月期	2,366 6/3	1,502 1/13	293,700 2/17	138億1081万	87億6747万	89億9837万 3/31
2024年 3月期	1,828 5/15	1,482 11/1	34,000 10/18	106億7040万	86億5073万	86億8193万 3/29
2025年 3月期	1,742 2/4	1,301 8/5	146,700 2/4	101億6840万	75億9419万	94億714万 3/31
2026年 3月期	3,940 2/3	1,342 4/7	727,900 9/19	229億9856万	78億3352万	172億396万 3/31
最新	2,803 2026/9/25		11,800	163億6167万

電算（3640）の時価総額の推移

2026/04/28～2026/09/25

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート