- 3816
- 2026/09/11
- 時価
- 43億円
- PER 予
- 21.38倍
- 2010年以降
- 4.55-40.79倍
（2010-2026年） - PBR
- 0.77倍
- 2010年以降
- 0.28-3.57倍
（2010-2026年） - 配当 予
- 1.71%
- ROE 予
- 3.61%
- ROA 予
- 3.13%
- 資料
- Link
- CSV,JSON
大和コンピューター（3816）の株価チャート
株価
9/11
- 前日 (9/10)
- 1,109
- 始値
- 1,094
- 高値
- 1,110
- 安値
- 1,093
- 終値 ±0%
- 1,109
- 出来高 +162.5%
- 2,100
乖離率
- 株価（5日）
移動平均値 - -0.27%
1,112 - 株価（25日）
移動平均値 - -1.6%
1,127 - 出来高（5日）
移動平均値 - +0.96%
2,080
2026/04/01～2026/09/11
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 | ||||||||||
| 09/11 | 1,094 | 1,110 | 1,093 | 1,109 | 0% | 2,100 | 43億8028万 | -1.6% | 21.38 | 0.77 |
| 09/10 | 1,114 | 1,114 | 1,109 | 1,109 | -0.09% | 800 | 43億8028万 | -1.68% | 21.38 | 0.77 |
| 09/09 | 1,103 | 1,110 | 1,103 | 1,110 | 0% | 800 | 43億8423万 | -1.6% | 21.4 | 0.77 |
| 09/08 | 1,115 | 1,115 | 1,110 | 1,110 | -0.89% | 600 | 43億8423万 | -1.68% | 21.4 | 0.77 |
| 09/07 | 1,119 | 1,128 | 1,096 | 1,120 | -3.45% | 6,100 | 44億2373万 | -0.71% | 21.59 | 0.78 |
| 09/04 | 1,150 | 1,168 | 1,134 | 1,160 | +1.05% | 2,900 | 45億8172万 | +2.75% | 22.36 | 0.81 |
| 09/03 | 1,147 | 1,148 | 1,147 | 1,148 | +0.79% | 300 | 45億3432万 | +1.77% | 22.13 | 0.8 |
| 09/01 | 1,147 | 1,147 | 1,139 | 1,139 | 0% | 200 | 44億9877万 | +1.06% | 21.96 | 0.79 |
| 08/31 | 1,134 | 1,139 | 1,133 | 1,139 | +0.35% | 1,000 | 44億9877万 | +1.06% | 21.96 | 0.79 |
| 08/28 | 1,135 | 1,135 | 1,135 | 1,135 | 0% | 100 | 44億8297万 | +0.8% | 21.88 | 0.79 |
| 08/27 | 1,137 | 1,140 | 1,128 | 1,135 | -1.22% | 800 | 44億8297万 | +0.8% | 21.88 | 0.79 |
| 08/26 | 1,133 | 1,150 | 1,133 | 1,149 | +1.77% | 1,900 | 45億3827万 | +2.04% | 22.15 | 0.8 |
| 08/25 | 1,128 | 1,129 | 1,128 | 1,129 | +0.09% | 600 | 44億5928万 | +0.27% | 21.77 | 0.79 |
| 08/24 | 1,127 | 1,128 | 1,127 | 1,128 | +0.27% | 300 | 44億5533万 | +0.09% | 21.75 | 0.79 |
| 08/21 | 1,125 | 1,125 | 1,125 | 1,125 | 0% | 300 | 44億4348万 | -0.09% | 21.69 | 0.78 |
| 08/20 | 1,125 | 1,125 | 1,125 | 1,125 | -0.09% | 100 | 44億4348万 | -0.09% | 21.69 | 0.78 |
| 08/19 | 1,102 | 1,126 | 1,102 | 1,126 | +1.26% | 600 | 44億4743万 | -0.09% | 21.71 | 0.78 |
| 08/18 | 1,112 | 1,112 | 1,112 | 1,112 | 0% | 100 | 43億9213万 | -1.33% | 21.44 | 0.77 |
| 08/14 | 1,112 | 1,112 | 1,112 | 1,112 | 0% | 300 | 43億9213万 | -1.42% | 21.44 | 0.77 |
| 08/13 | 1,100 | 1,112 | 1,098 | 1,112 | 0% | 800 | 43億9213万 | -1.51% | 21.44 | 0.77 |
| 08/12 | 1,115 | 1,115 | 1,101 | 1,112 | -1.42% | 1,400 | 43億9213万 | -1.59% | 21.44 | 0.77 |
| 08/10 | 1,134 | 1,134 | 1,102 | 1,128 | -0.53% | 2,300 | 44億5533万 | -0.18% | 21.75 | 0.79 |
| 08/07 | 1,128 | 1,134 | 1,106 | 1,134 | +0.53% | 1,100 | 44億7903万 | +0.35% | 21.86 | 0.79 |
| 08/06 | 1,129 | 1,129 | 1,128 | 1,128 | -0.79% | 300 | 44億5533万 | -0.09% | 21.75 | 0.79 |
| 08/05 | 1,125 | 1,137 | 1,122 | 1,137 | -0.26% | 500 | 44億9087万 | +0.8% | 21.92 | 0.79 |
| 08/04 | 1,140 | 1,140 | 1,140 | 1,140 | +2.52% | 100 | 45億272万 | +1.15% | 21.98 | 0.79 |
| 08/03 | 1,139 | 1,139 | 1,112 | 1,112 | -0.54% | 3,300 | 43億9213万 | -1.07% | 21.44 | 0.77 |
| 07/31 | 1,119 | 1,119 | 1,118 | 1,118 | +2.47% | 500 | 44億1583万 | -0.45% | 19.9 | 0.78 |
| 07/30 | 1,101 | 1,131 | 1,091 | 1,091 | -5.13% | 800 | 43億919万 | -2.76% | 19.42 | 0.76 |
| 07/29 | 1,139 | 1,150 | 1,139 | 1,150 | +1.05% | 4,000 | 45億4222万 | +2.5% | 20.47 | 0.8 |
| 07/28 | 1,139 | 1,139 | 1,138 | 1,138 | +0.98% | 300 | 44億9482万 | +1.61% | 20.26 | 0.79 |
| 07/27 | 1,122 | 1,127 | 1,121 | 1,127 | +0.18% | 600 | 44億5138万 | +0.81% | 20.06 | 0.78 |
| 07/24 | 1,125 | 1,125 | 1,125 | 1,125 | 0% | 100 | 44億4348万 | +0.72% | 20.03 | 0.78 |
| 07/23 | 1,125 | 1,125 | 1,125 | 1,125 | -1.14% | 100 | 44億4348万 | +0.72% | 20.03 | 0.78 |
| 07/22 | 1,129 | 1,138 | 1,129 | 1,138 | -0.09% | 500 | 44億9482万 | +2.06% | 20.26 | 0.79 |
| 07/21 | 1,139 | 1,139 | 1,121 | 1,139 | 0% | 1,900 | 44億9877万 | +2.34% | 20.28 | 0.79 |
| 07/17 | 1,123 | 1,139 | 1,113 | 1,139 | -0.35% | 500 | 44億9877万 | +2.43% | 20.28 | 0.79 |
| 07/15 | 1,143 | 1,143 | 1,143 | 1,143 | +2.05% | 100 | 45億1457万 | +2.97% | 20.35 | 0.8 |
| 07/14 | 1,130 | 1,150 | 1,120 | 1,120 | -0.88% | 500 | 44億2373万 | +1.08% | 19.94 | 0.78 |
| 07/13 | 1,132 | 1,139 | 1,130 | 1,130 | -0.26% | 800 | 44億6323万 | +1.99% | 20.12 | 0.79 |
| 07/10 | 1,143 | 1,163 | 1,133 | 1,133 | -0.79% | 1,300 | 44億7508万 | +2.26% | 20.17 | 0.79 |
| 07/09 | 1,125 | 1,142 | 1,125 | 1,142 | +1.6% | 400 | 45億1062万 | +3.07% | 20.33 | 0.8 |
| 07/08 | 1,124 | 1,124 | 1,124 | 1,124 | -0.88% | 100 | 44億3953万 | +1.44% | 20.01 | 0.78 |
| 07/07 | 1,134 | 1,143 | 1,113 | 1,134 | 0% | 1,300 | 44億7903万 | +2.35% | 20.19 | 0.79 |
| 07/06 | 1,135 | 1,135 | 1,133 | 1,134 | +1.16% | 600 | 44億7903万 | +2.25% | 20.19 | 0.79 |
| 07/03 | 1,119 | 1,121 | 1,101 | 1,121 | +0.09% | 1,200 | 44億2768万 | +1.17% | 19.96 | 0.78 |
| 07/02 | 1,110 | 1,120 | 1,087 | 1,120 | +0.81% | 1,100 | 44億2373万 | +1.08% | 19.94 | 0.78 |
| 07/01 | 1,111 | 1,111 | 1,084 | 1,111 | +0.73% | 1,800 | 43億8818万 | +0.27% | 19.78 | 0.77 |
| 06/30 | 1,103 | 1,103 | 1,103 | 1,103 | -0.54% | 200 | 43億5658万 | -0.45% | 19.64 | 0.77 |
| 06/29 | 1,085 | 1,113 | 1,085 | 1,109 | +2.21% | 3,600 | 43億8028万 | +0.09% | 19.74 | 0.77 |
| 06/26 | 1,079 | 1,085 | 1,079 | 1,085 | 0% | 800 | 42億8549万 | -2.25% | 19.32 | 0.76 |
| 06/25 | 1,098 | 1,098 | 1,085 | 1,085 | -0.46% | 200 | 42億8549万 | -2.43% | 19.32 | 0.76 |
| 06/24 | 1,081 | 1,107 | 1,081 | 1,090 | +0.09% | 500 | 43億524万 | -2.15% | 19.4 | 0.76 |
| 06/23 | 1,079 | 1,111 | 1,079 | 1,089 | 0% | 3,400 | 43億129万 | -2.42% | 19.39 | 0.76 |
| 06/22 | 1,102 | 1,102 | 1,082 | 1,089 | -1.18% | 1,800 | 43億129万 | -2.51% | 19.39 | 0.76 |
| 06/19 | 1,102 | 1,102 | 1,102 | 1,102 | -0.09% | 1,000 | 43億5263万 | -1.52% | 19.62 | 0.77 |
| 06/18 | 1,100 | 1,103 | 1,093 | 1,103 | -0.36% | 400 | 43億5658万 | -1.61% | 19.64 | 0.77 |
| 06/17 | 1,089 | 1,107 | 1,085 | 1,107 | +1.56% | 4,000 | 43億7238万 | -1.42% | 19.71 | 0.77 |
| 06/16 | 1,091 | 1,107 | 1,090 | 1,090 | -0.09% | 800 | 43億524万 | -3.11% | 19.4 | 0.76 |
| 06/15 | 1,094 | 1,094 | 1,091 | 1,091 | -0.27% | 800 | 43億919万 | -3.19% | 19.42 | 0.76 |
| 06/12 | 1,094 | 1,094 | 1,094 | 1,094 | +0.27% | 100 | 43億2103万 | -3.1% | 19.48 | 0.76 |
| 06/10 | 1,115 | 1,115 | 1,087 | 1,091 | -1.8% | 1,800 | 43億919万 | -3.45% | 19.42 | 0.76 |
| 06/09 | 1,120 | 1,120 | 1,100 | 1,111 | -0.18% | 900 | 43億8818万 | -1.86% | 19.78 | 0.77 |
| 06/08 | 1,120 | 1,120 | 1,109 | 1,113 | -0.63% | 2,800 | 43億9608万 | -1.77% | 19.81 | 0.78 |
| 06/05 | 1,132 | 1,143 | 1,120 | 1,120 | -2.18% | 2,300 | 44億2373万 | -1.32% | 19.94 | 0.78 |
| 06/04 | 1,145 | 1,145 | 1,145 | 1,145 | +0.79% | 2,800 | 45億2247万 | +0.79% | 20.38 | 0.8 |
| 06/03 | 1,136 | 1,136 | 1,136 | 1,136 | 0% | 100 | 44億8692万 | +0.09% | 20.22 | 0.79 |
| 06/01 | 1,137 | 1,137 | 1,128 | 1,136 | -0.44% | 2,500 | 44億8692万 | +0.09% | 20.22 | 0.79 |
| 05/29 | 1,124 | 1,161 | 1,124 | 1,141 | +1.33% | 900 | 45億667万 | +0.44% | 20.31 | 0.79 |
| 05/28 | 1,135 | 1,156 | 1,126 | 1,126 | +0.09% | 3,400 | 44億4743万 | -0.88% | 20.05 | 0.78 |
| 05/27 | 1,106 | 1,125 | 1,106 | 1,125 | +0.81% | 1,600 | 44億4348万 | -1.06% | 20.03 | 0.78 |
| 05/26 | 1,115 | 1,116 | 1,115 | 1,116 | +0.63% | 1,100 | 44億793万 | -1.85% | 19.87 | 0.78 |
| 05/25 | 1,107 | 1,109 | 1,107 | 1,109 | +0.27% | 500 | 43億8028万 | -2.55% | 19.74 | 0.77 |
| 05/22 | 1,139 | 1,139 | 1,105 | 1,106 | -2.9% | 2,100 | 43億6843万 | -2.9% | 19.69 | 0.77 |
| 05/19 | 1,139 | 1,139 | 1,139 | 1,139 | -0.09% | 100 | 44億9877万 | -0.09% | 20.28 | 0.79 |
| 05/18 | 1,124 | 1,140 | 1,124 | 1,140 | +0.53% | 200 | 45億272万 | +0.09% | 20.29 | 0.79 |
| 05/15 | 1,125 | 1,134 | 1,123 | 1,134 | -0.44% | 500 | 44億7903万 | -0.35% | 20.19 | 0.79 |
| 05/12 | 1,139 | 1,139 | 1,139 | 1,139 | +0.8% | 200 | 44億9877万 | +0.18% | 20.28 | 0.79 |
| 05/11 | 1,128 | 1,135 | 1,128 | 1,130 | -0.62% | 600 | 44億6323万 | -0.62% | 20.12 | 0.79 |
| 05/08 | 1,142 | 1,142 | 1,116 | 1,137 | -1.04% | 1,600 | 44億9087万 | 0% | 20.24 | 0.79 |
| 05/07 | 1,152 | 1,153 | 1,132 | 1,149 | -0.52% | 1,700 | 45億3827万 | +1.06% | 20.46 | 0.8 |
| 05/01 | 1,131 | 1,155 | 1,131 | 1,155 | -0.09% | 700 | 45億6197万 | +1.76% | 20.56 | 0.8 |
| 04/30 | 1,130 | 1,156 | 1,130 | 1,156 | +1.4% | 1,800 | 45億6592万 | +1.94% | 20.58 | 0.82 |
| 04/28 | 1,129 | 1,140 | 1,129 | 1,140 | +0.09% | 600 | 45億272万 | +0.62% | 20.29 | 0.81 |
| 04/27 | 1,126 | 1,157 | 1,126 | 1,139 | +1.15% | 1,000 | 44億9877万 | +0.53% | 20.28 | 0.81 |
| 04/24 | 1,126 | 1,126 | 1,126 | 1,126 | -1.49% | 200 | 44億4743万 | -0.62% | 20.05 | 0.8 |
| 04/22 | 1,143 | 1,151 | 1,143 | 1,143 | +1.24% | 500 | 45億1457万 | +0.88% | 20.35 | 0.81 |
| 04/21 | 1,135 | 1,135 | 1,129 | 1,129 | -1.57% | 200 | 44億5928万 | -0.35% | 20.1 | 0.8 |
| 04/17 | 1,150 | 1,150 | 1,132 | 1,147 | -0.26% | 400 | 45億3037万 | +1.15% | 20.42 | 0.82 |
| 04/15 | 1,127 | 1,150 | 1,127 | 1,150 | +2.4% | 700 | 45億4222万 | +1.41% | 20.47 | 0.82 |
| 04/14 | 1,150 | 1,151 | 1,123 | 1,123 | -2.09% | 500 | 44億3558万 | -0.97% | 19.99 | 0.8 |
| 04/13 | 1,147 | 1,147 | 1,147 | 1,147 | 0% | 300 | 45億3037万 | +1.06% | 20.42 | 0.82 |
| 04/10 | 1,146 | 1,147 | 1,126 | 1,147 | +0.09% | 700 | 45億3037万 | +1.06% | 20.42 | 0.82 |
| 04/09 | 1,148 | 1,148 | 1,135 | 1,146 | -0.09% | 500 | 45億2642万 | +0.88% | 20.4 | 0.82 |
| 04/08 | 1,126 | 1,147 | 1,126 | 1,147 | +0.97% | 600 | 45億3037万 | +0.88% | 20.42 | 0.82 |
| 04/07 | 1,131 | 1,136 | 1,118 | 1,136 | +0.35% | 600 | 44億8692万 | -0.18% | 20.22 | 0.81 |
| 04/06 | 1,133 | 1,133 | 1,111 | 1,132 | +0.44% | 500 | 44億7113万 | -0.61% | 20.15 | 0.81 |
| 04/03 | 1,118 | 1,127 | 1,118 | 1,127 | -0.27% | 600 | 44億5138万 | -1.14% | 20.06 | 0.8 |
| 04/02 | 1,100 | 1,141 | 1,100 | 1,130 | +0.36% | 1,600 | 44億6323万 | -0.96% | 20.12 | 0.81 |
| 04/01 | 1,117 | 1,139 | 1,117 | 1,126 | -0.09% | 600 | 44億4743万 | -1.4% | 20.05 | 0.8 |
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 7月期 | 449 1,935 8/7 | 211 911 3/19 | 151,798 35,200 8/31 | - | - | +21.2% 5/9 | -25.85% 9/18 |
| 2009年 7月期 | 288 1,240 7/6 | 165 711 10/28 | 22,425 5,200 12/17 | - | - | +28.5% 7/6 | -24.98% 10/10 |
| 2010年 7月期 | 260 1,120 8/7 | 171 736 3/10 | 39,674 9,200 3/10 | - | - | +22.36% 4/13 | -15.04% 9/3 |
| 2011年 7月期 | 221 952 7/19 | 162 700 3/15 | 11,644 2,700 11/11 | 8億4537万 | 6億2160万 | +16.1% 11/11 | -22.23% 3/15 |
| 2012年 7月期 | 292 1,260 6/27 | 193 832 9/2 832 8/26 他2件 | 13,369 3,100 11/10 | 11億1888万 | 7億3881万 | +16.45% 3/22 | -16.18% 8/3 |
| 2013年 7月期 | 892 3,845 4/16 | 218 942 8/3 | 168,616 39,100 4/16 | 34億1436万 | 8億3649万 | +72.44% 4/15 | -26.31% 6/7 |
| 2014年 7月期 | 616 1,770 8/30 | 417 1,200 2/4 | 89,124 31,000 9/2 | 23億5764万 | 15億9840万 | +6.66% 2/27 | -12.67% 9/5 |
| 2015年 7月期 | 2,661 5,100 7/28 | 437 1,257 8/7 | 931,295 485,900 7/24 | 101億8980万 | 16億7432万 | +192.96% 7/27 | -34.9% 8/25 |
| 2016年 7月期 | 1,581 3,030 8/3 | 517 990 2/12 | 733,690 382,800 4/6 | 60億5394万 | 20億1499万 | +46.84% 4/5 | -29.08% 9/8 |
| 2017年 7月期 | 905 1,446 7/14 | 639 1,020 11/9 | 514,778 322,300 9/26 | 35億7585万 | 25億2238万 | +21.19% 9/26 | -9.72% 9/13 |
| 2018年 7月期 | 1,176 1,708 4/9 | 765 1,111 9/22 | 567,296 390,700 4/9 | 46億4614万 | 30億2216万 | +10.66% 2/27 | -7.49% 6/5 |
| 2019年 7月期 | 1,455 1,920 2/26 | 602 794 12/25 | 154,836 117,300 2/26 | 57億4511万 | 23億7584万 | +55.02% 2/26 | -22.2% 12/25 |
| 2020年 7月期 | 2,096 2,515 1/17 | 818 981 8/15 | 987,240 822,700 1/17 | 82億7804万 | 32億2893万 | +62.1% 1/17 | -35.1% 3/13 |
| 2021年 7月期 | 1,530 8/25 | 1,001 1/15 | 134,600 9/15 | 60億4313万 | 39億5371万 | +12.42% 2/17 | -10.06% 12/7 |
| 2022年 7月期 | 1,133 12/3 | 967 6/20 | 36,700 12/3 | 44億7508万 | 38億1941万 | +7.93% 8/26 | -4.42% 1/19 |
| 2023年 7月期 | 1,146 9/2 | 877 2/7 | 180,900 9/2 | 45億2642万 | 34億6394万 | +5.84% 9/4 | -4.84% 12/26 |
| 2024年 7月期 | 1,590 3/1 | 930 8/18 | 143,900 3/4 | 62億8012万 | 36億7327万 | +34.89% 12/4 | -17.74% 8/5 |
| 2025年 7月期 | 1,300 6/4 | 932 8/6 | 95,900 6/9 | 51億3469万 | 36億8117万 | +13.94% 9/6 | -8.99% 4/7 |
| 2026年 7月期 | 1,265 9/1 | 1,079 6/26 6/23 | 41,000 9/8 | 49億9644万 | - | +4.06% 2/27 | -4.51% 9/11 |
| 最新 | 1,109 2026/9/11 | 2,100 | 43億8028万 | -1.6% 1,127 | |||
年間値上がり率
- 2007/12/27 vs 2006/12/29
- -32%（0.68倍）
- 2008/12/29 vs 2007/12/27
- -35%（0.65倍）
- 2009/12/30 vs 2008/12/29
- 4%（1.04倍）
- 2010/12/24 vs 2009/12/30
- 1%（1.01倍）
- 2011/12/22 vs 2010/12/24
- 16%（1.16倍）
- 2012/12/26 vs 2011/12/22
- 2%（1.02倍）
- 2013/12/30 vs 2012/12/26
- 92%（1.92倍）
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- 65%（1.65倍）
- 2016/12/30 vs 2015/12/30
- -13%（0.87倍）
- 2017/12/29 vs 2016/12/30
- 24%（1.24倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- 82%（1.82倍）
- 2020/12/30 vs 2019/12/30
- -11%（0.89倍）
- 2021/12/30 vs 2020/12/30
- 7%（1.07倍）
- 2022/12/30 vs 2021/12/30
- -16%（0.84倍）
- 2023/12/29 vs 2022/12/30
- 23%（1.23倍）
- 2024/12/30 vs 2023/12/29
- -1%（0.99倍）
- 2025/12/30 vs 2024/12/30
- 0%（1倍）
- 2026/09/11 vs 2025/12/30
- 0%（1倍）
- 過去安値
162円（2011/03/15） - 583%（6.83倍）
1,109円（9/11）
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。
