電算（3640）の株価チャート
株価
5/29
- 前日 (5/28)
- 2,319
- 始値
- 2,324
- 高値
- 2,369
- 安値
- 2,309
- 終値 -0.43%
- 2,309
- 出来高 -38.1%
- 13,000
乖離率
- 株価（5日）
移動平均値 - -1.28%
2,339 - 株価（25日）
移動平均値 - -15.11%
2,720 - 出来高（5日）
移動平均値 - -46.15%
24,140
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 2,324 | 2,369 | 2,309 | 2,309 | -0.43% | 13,000 | 134億7809万 | -15.11% | 7.54 | 0.79 |
| 05/28 | 2,397 | 2,397 | 2,319 | 2,319 | -3.25% | 21,000 | 135億3646万 | -15.61% | 7.57 | 0.79 |
| 05/27 | 2,350 | 2,398 | 2,350 | 2,397 | +1.61% | 23,500 | 139億9176万 | -13.68% | 7.83 | 0.82 |
| 05/26 | 2,330 | 2,371 | 2,323 | 2,359 | +2.17% | 28,700 | 137億6995万 | -15.87% | 7.7 | 0.81 |
| 05/25 | 2,350 | 2,369 | 2,305 | 2,309 | -1.11% | 34,500 | 134億7809万 | -18.47% | 7.54 | 0.79 |
| 05/22 | 2,395 | 2,410 | 2,309 | 2,335 | -1.18% | 33,600 | 136億2986万 | -18.44% | 7.62 | 0.8 |
| 05/21 | 2,340 | 2,395 | 2,340 | 2,363 | +1.29% | 26,000 | 137億9330万 | -18.29% | 7.71 | 0.81 |
| 05/20 | 2,360 | 2,387 | 2,328 | 2,333 | -0.93% | 30,800 | 136億1818万 | -20.16% | 7.62 | 0.8 |
| 05/19 | 2,359 | 2,408 | 2,312 | 2,355 | -4% | 76,700 | 137億4660万 | -20.36% | 7.69 | 0.8 |
| 05/18 | 2,453 | 2,509 | 2,453 | 2,453 | -16.93% | 114,500 | 143億1865万 | -18.04% | 8.01 | 0.84 |
| 05/15 | 3,010 | 3,030 | 2,944 | 2,953 | +0.17% | 27,800 | 172億3725万 | -2.22% | 9.64 | 1.01 |
| 05/14 | 2,972 | 2,993 | 2,936 | 2,948 | -1.37% | 16,700 | 172億806万 | -2.61% | 9.62 | 1.01 |
| 05/13 | 3,050 | 3,055 | 2,986 | 2,989 | -1.52% | 12,200 | 174億4739万 | -1.52% | 9.76 | 1.02 |
| 05/12 | 3,060 | 3,110 | 3,015 | 3,035 | -0.33% | 23,000 | 177億1590万 | -0.13% | 9.91 | 1.04 |
| 05/11 | 3,025 | 3,060 | 3,020 | 3,045 | +1.33% | 14,300 | 177億7427万 | -0.03% | 9.94 | 1.04 |
| 05/08 | 2,986 | 3,050 | 2,969 | 3,005 | +1.11% | 14,200 | 175億4078万 | -1.41% | 9.81 | 1.03 |
| 05/07 | 2,928 | 2,995 | 2,928 | 2,972 | +2.2% | 14,600 | 173億4815万 | -2.81% | 9.7 | 1.02 |
| 05/01 | 2,882 | 2,918 | 2,860 | 2,908 | +0.9% | 12,000 | 169億7457万 | -5.46% | 9.49 | 0.99 |
| 04/30 | 2,975 | 2,988 | 2,882 | 2,882 | -2.86% | 20,900 | 168億2281万 | -6.97% | 9.41 | 0.98 |
| 04/28 | 2,915 | 2,980 | 2,915 | 2,967 | +1.44% | 11,800 | 173億1897万 | -5% | 9.69 | 1.01 |
| 04/27 | 2,898 | 2,939 | 2,890 | 2,925 | +0.69% | 22,000 | 170億7381万 | -6.88% | 9.55 | 1 |
| 04/24 | 2,953 | 2,958 | 2,905 | 2,905 | -2.88% | 29,200 | 169億5706万 | -8.01% | 9.48 | 0.99 |
| 04/23 | 2,998 | 3,030 | 2,960 | 2,991 | +0.27% | 17,800 | 174億5906万 | -6% | 9.76 | 1.02 |
| 04/22 | 2,980 | 3,000 | 2,928 | 2,983 | +0.37% | 18,700 | 174億1236万 | -6.98% | 9.74 | 1.02 |
| 04/21 | 3,025 | 3,025 | 2,960 | 2,972 | -0.93% | 18,700 | 173億4815万 | -7.99% | 9.7 | 1.02 |
| 04/20 | 3,055 | 3,060 | 2,986 | 3,000 | -0.99% | 32,200 | 175億1160万 | -7.83% | 9.79 | 1.02 |
| 04/17 | 3,080 | 3,095 | 2,990 | 3,030 | -1.94% | 32,100 | 176億8671万 | -7.54% | 9.89 | 1.04 |
| 04/16 | 3,075 | 3,185 | 3,075 | 3,090 | +1.15% | 26,500 | 180億3694万 | -6.42% | 10.09 | 1.06 |
| 04/15 | 3,095 | 3,175 | 3,055 | 3,055 | -0.49% | 21,200 | 178億3264万 | -8.29% | 9.97 | 1.04 |
| 04/14 | 3,085 | 3,135 | 3,060 | 3,070 | +0.16% | 9,900 | 179億2020万 | -8.52% | 10.02 | 1.05 |
| 04/13 | 3,090 | 3,105 | 3,030 | 3,065 | -1.61% | 22,000 | 178億9101万 | -9.19% | 10.01 | 1.05 |
| 04/10 | 3,215 | 3,215 | 3,095 | 3,115 | -2.96% | 19,800 | 181億8287万 | -8.38% | 10.17 | 1.06 |
| 04/09 | 3,285 | 3,295 | 3,200 | 3,210 | -1.68% | 11,800 | 187億3741万 | -6.2% | 10.48 | 1.1 |
| 04/08 | 3,155 | 3,265 | 3,155 | 3,265 | +4.65% | 24,000 | 190億5845万 | -4.92% | 10.66 | 1.12 |
| 04/07 | 3,130 | 3,190 | 3,100 | 3,120 | -0.16% | 16,900 | 182億1206万 | -9.49% | 10.19 | 1.07 |
| 04/06 | 3,145 | 3,195 | 3,125 | 3,125 | -0.64% | 8,600 | 182億4125万 | -9.89% | 10.2 | 1.07 |
| 04/03 | 3,120 | 3,175 | 3,120 | 3,145 | +1.45% | 16,300 | 183億5799万 | -10.01% | 10.27 | 1.07 |
| 04/02 | 3,240 | 3,245 | 3,095 | 3,100 | -3.13% | 26,900 | 180億9532万 | -11.81% | 10.12 | 1.06 |
| 04/01 | 3,120 | 3,220 | 3,120 | 3,200 | +3.23% | 22,700 | 186億7904万 | -9.6% | 10.45 | 1.09 |
| 03/31 | 3,235 | 3,235 | 3,080 | 3,100 | -4.76% | 40,900 | 180億9532万 | -12.87% | 3.84 | 1.06 |
| 03/30 | 3,180 | 3,290 | 3,175 | 3,255 | -4.55% | 25,700 | 190億8万 | -9.15% | 4.03 | 1.11 |
| 03/27 | 3,405 | 3,460 | 3,405 | 3,410 | -1.45% | 24,100 | 199億485万 | -5.36% | 4.23 | 1.16 |
| 03/26 | 3,505 | 3,520 | 3,455 | 3,460 | -1.28% | 7,800 | 201億9671万 | -4.37% | 4.29 | 1.18 |
| 03/25 | 3,495 | 3,545 | 3,450 | 3,505 | +1.89% | 26,000 | 204億5938万 | -3.23% | 4.34 | 1.2 |
| 03/24 | 3,490 | 3,520 | 3,410 | 3,440 | +2.69% | 13,300 | 200億7996万 | -5% | 4.26 | 1.18 |
| 03/23 | 3,450 | 3,450 | 3,335 | 3,350 | -3.87% | 24,100 | 195億5462万 | -7.51% | 4.15 | 1.14 |
| 03/19 | 3,570 | 3,610 | 3,485 | 3,485 | -3.73% | 16,800 | 203億4264万 | -3.99% | 4.32 | 1.19 |
| 03/18 | 3,595 | 3,620 | 3,570 | 3,620 | +1.26% | 7,400 | 211億3066万 | -0.28% | 4.49 | 1.24 |
| 03/17 | 3,680 | 3,680 | 3,540 | 3,575 | -0.56% | 16,700 | 208億6799万 | -1.57% | 4.43 | 1.22 |
| 03/16 | 3,540 | 3,625 | 3,515 | 3,595 | +1.27% | 23,200 | 209億8473万 | -1.07% | 4.46 | 1.23 |
| 03/13 | 3,570 | 3,615 | 3,550 | 3,550 | -2.34% | 20,900 | 207億2206万 | -2.58% | 4.4 | 1.21 |
| 03/12 | 3,810 | 3,810 | 3,610 | 3,635 | -4.72% | 33,000 | 212億1822万 | -0.63% | 4.5 | 1.24 |
| 03/11 | 3,760 | 3,865 | 3,760 | 3,815 | +3.25% | 40,500 | 222億6891万 | +4.15% | 4.73 | 1.3 |
| 03/10 | 3,630 | 3,715 | 3,600 | 3,695 | +4.23% | 23,200 | 215億6845万 | +0.93% | 4.58 | 1.26 |
| 03/09 | 3,585 | 3,585 | 3,465 | 3,545 | -3.93% | 38,700 | 206億9287万 | -2.48% | 4.39 | 1.21 |
| 03/06 | 3,660 | 3,690 | 3,600 | 3,690 | +0.82% | 11,800 | 215億3926万 | +1.99% | 4.57 | 1.26 |
| 03/05 | 3,595 | 3,690 | 3,575 | 3,660 | +4.42% | 35,100 | 213億6415万 | +1.69% | 4.54 | 1.25 |
| 03/04 | 3,540 | 3,585 | 3,460 | 3,505 | -2.77% | 33,200 | 204億5938万 | -2.09% | 4.34 | 1.2 |
| 03/03 | 3,635 | 3,680 | 3,585 | 3,605 | -1.1% | 29,300 | 210億4310万 | +1.12% | 4.47 | 1.23 |
| 03/02 | 3,715 | 3,750 | 3,640 | 3,645 | -3.7% | 35,400 | 212億7659万 | +2.7% | 4.52 | 1.25 |
| 02/27 | 3,650 | 3,785 | 3,650 | 3,785 | +3.7% | 40,300 | 220億9380万 | +7.22% | 4.69 | 1.29 |
| 02/26 | 3,715 | 3,735 | 3,615 | 3,650 | -2.01% | 29,900 | 213億578万 | +4.23% | 4.52 | 1.25 |
| 02/25 | 3,625 | 3,735 | 3,620 | 3,725 | +1.92% | 21,100 | 217億4357万 | +6.98% | 4.62 | 1.27 |
| 02/24 | 3,760 | 3,760 | 3,615 | 3,655 | -1.88% | 24,300 | 213億3496万 | +5.76% | 4.53 | 1.25 |
| 02/20 | 3,740 | 3,800 | 3,685 | 3,725 | -0.53% | 30,100 | 217億4357万 | +8.63% | 4.62 | 1.27 |
| 02/19 | 3,775 | 3,795 | 3,670 | 3,745 | -1.45% | 37,900 | 218億6031万 | +10.11% | 4.64 | 1.28 |
| 02/18 | 3,560 | 3,810 | 3,540 | 3,800 | +7.04% | 57,100 | 221億8136万 | +12.73% | 4.71 | 1.3 |
| 02/17 | 3,490 | 3,560 | 3,440 | 3,550 | +1.72% | 24,200 | 207億2206万 | +6.29% | 4.4 | 1.21 |
| 02/16 | 3,440 | 3,490 | 3,380 | 3,490 | +0.87% | 31,300 | 203億7182万 | +5.15% | 4.32 | 1.19 |
| 02/13 | 3,550 | 3,550 | 3,430 | 3,460 | -2.54% | 33,600 | 201億9671万 | +4.85% | 4.29 | 1.18 |
| 02/12 | 3,515 | 3,580 | 3,500 | 3,550 | +2.31% | 46,100 | 207億2206万 | +8.17% | 4.4 | 1.21 |
| 02/10 | 3,590 | 3,635 | 3,470 | 3,470 | -5.83% | 76,600 | 202億5508万 | +6.44% | 4.3 | 1.19 |
| 02/09 | 3,625 | 3,720 | 3,570 | 3,685 | +1.8% | 44,600 | 215億1008万 | +13.73% | 4.57 | 1.26 |
| 02/06 | 3,775 | 3,795 | 3,605 | 3,620 | -5.61% | 89,900 | 211億3066万 | +12.6% | 4.49 | 1.24 |
| 02/05 | 3,865 | 3,915 | 3,810 | 3,835 | -2.17% | 47,800 | 223億8566万 | +20.22% | 4.75 | 1.31 |
| 02/04 | 3,800 | 3,920 | 3,750 | 3,920 | +4.39% | 83,200 | 228億8182万 | +24.21% | 4.86 | 1.34 |
| 02/03 | 3,745 | 3,940 | 3,675 | 3,755 | +0.13% | 336,800 | 219億1868万 | +20.43% | 4.65 | 1.28 |
| 02/02 | 3,750 | 3,750 | 3,750 | 3,750 | +22.95% | 26,800 | 218億8950万 | +21.44% | 4.65 | 1.28 |
| 01/30 | 3,135 | 3,150 | 3,030 | 3,050 | -2.71% | 59,600 | 178億346万 | -0.26% | 3.78 | 1.04 |
| 01/29 | 3,225 | 3,230 | 3,130 | 3,135 | -2.03% | 18,200 | 182億9962万 | +2.59% | 3.89 | 1.07 |
| 01/28 | 3,230 | 3,230 | 3,185 | 3,200 | 0% | 9,500 | 186億7904万 | +4.92% | 3.97 | 1.09 |
| 01/27 | 3,150 | 3,230 | 3,110 | 3,200 | +2.24% | 16,400 | 186億7904万 | +5.3% | 3.97 | 1.09 |
| 01/26 | 3,150 | 3,165 | 3,110 | 3,130 | -2.03% | 11,800 | 182億7043万 | +3.4% | 3.88 | 1.07 |
| 01/23 | 3,185 | 3,195 | 3,165 | 3,195 | +0.47% | 7,300 | 186億4985万 | +5.83% | 3.96 | 1.09 |
| 01/22 | 3,095 | 3,180 | 3,095 | 3,180 | +3.25% | 13,700 | 185億6229万 | +5.65% | 3.94 | 1.09 |
| 01/21 | 3,110 | 3,110 | 3,020 | 3,080 | -1.91% | 17,700 | 179億7857万 | +2.63% | 3.82 | 1.05 |
| 01/20 | 3,090 | 3,150 | 3,090 | 3,140 | +1.78% | 15,900 | 183億2880万 | +4.91% | 3.89 | 1.07 |
| 01/19 | 2,995 | 3,085 | 2,977 | 3,085 | +3.84% | 26,300 | 180億776万 | +3.28% | 3.82 | 1.05 |
| 01/16 | 3,020 | 3,020 | 2,967 | 2,971 | -1.62% | 11,600 | 173億4232万 | -0.4% | 3.68 | 1.01 |
| 01/15 | 2,996 | 3,025 | 2,988 | 3,020 | +0.73% | 9,000 | 176億2834万 | +1.17% | 3.74 | 1.03 |
| 01/14 | 3,025 | 3,025 | 2,998 | 2,998 | -0.73% | 8,200 | 174億9992万 | +0.4% | 3.72 | 1.02 |
| 01/13 | 3,055 | 3,060 | 3,020 | 3,020 | -0.66% | 8,700 | 176億2834万 | +1% | 3.74 | 1.03 |
| 01/09 | 3,000 | 3,040 | 3,000 | 3,040 | +1.33% | 6,300 | 177億4508万 | +1.5% | 3.77 | 1.04 |
| 01/08 | 3,015 | 3,050 | 2,998 | 3,000 | -0.5% | 6,600 | 175億1160万 | 0% | 3.72 | 1.02 |
| 01/07 | 3,000 | 3,015 | 2,985 | 3,015 | +0.5% | 5,700 | 175億9915万 | +0.17% | 3.74 | 1.03 |
| 01/06 | 2,987 | 3,020 | 2,983 | 3,000 | +0.67% | 11,800 | 175億1160万 | -0.76% | 3.72 | 1.02 |
| 01/05 | 3,080 | 3,080 | 2,945 | 2,980 | -2.45% | 31,500 | 173億9485万 | -1.81% | 3.69 | 1.02 |
| 2025 | ||||||||||
| 12/30 | 3,010 | 3,060 | 3,000 | 3,055 | +1.66% | 10,100 | 178億3264万 | +0.36% | 3.79 | 1.19 |
| 12/29 | 2,995 | 3,045 | 2,995 | 3,005 | +0.6% | 14,300 | 175億4078万 | -1.41% | 3.72 | 1.17 |
| 12/26 | 2,972 | 3,010 | 2,972 | 2,987 | +0.74% | 6,200 | 174億3571万 | -2.35% | 3.7 | 1.17 |
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 | |
| 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 | +8.42% 12/3 | -8.13% 8/16 8/13 |
| 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 | +9.91% 3/19 | -8.23% 8/5 |
| 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 | +45.35% 3/4 | -19.51% 4/2 |
| 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 | +16.09% 5/10 | -20.51% 6/7 |
| 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 | +10.07% 3/18 | -7.82% 8/18 |
| 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 | +6.41% 2/26 | -9.66% 1/21 |
| 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 | +8.71% 12/20 | -15.53% 5/23 |
| 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 | +6.29% 5/18 | -9.28% 4/2 |
| 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 | +7.39% 1/25 | -13.91% 12/25 |
| 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 | +4.3% 10/30 | -15.31% 3/13 |
| 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 | +9.76% 9/29 | -9.43% 4/21 |
| 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 | +12.56% 9/17 | -6.12% 5/14 |
| 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 | +24.62% 2/16 | -11.28% 10/13 |
| 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 | +3.04% 9/13 | -7.69% 5/16 |
| 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 | +19.86% 2/3 | -17.15% 4/7 |
| 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 | +54.38% 5/20 | -12.88% 3/31 |
| 最新 | 2,309 2026/5/29 | 13,000 | 134億7809万 | -15.11% 2,720 | |||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- 5%（1.05倍）
- 2012/12/28 vs 2011/12/30
- 77%（1.77倍）
- 2013/12/30 vs 2012/12/28
- 42%（1.42倍）
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- 8%（1.08倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- 10%（1.1倍）
- 2018/12/28 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/28
- 15%（1.15倍）
- 2020/12/30 vs 2019/12/30
- 6%（1.06倍）
- 2021/12/30 vs 2020/12/30
- -3%（0.97倍）
- 2022/12/30 vs 2021/12/30
- -32%（0.68倍）
- 2023/12/29 vs 2022/12/30
- -4%（0.96倍）
- 2024/12/30 vs 2023/12/29
- -5%（0.95倍）
- 2025/12/30 vs 2024/12/30
- 112%（2.12倍）
- 2026/05/29 vs 2025/12/30
- -24%（0.76倍）
- 過去安値
726円（2010/11/01） - 218%（3.18倍）
2,309円（5/29）
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。
