- 4430
- 2026/09/04
- 時価
- 87億円
- PER 予
- 9.47倍
- 2019年以降
- 5.61-24.74倍
（2019-2026年） - PBR
- 1.25倍
- 2019年以降
- 0.75-2.8倍
（2019-2026年） - 配当 予
- 3.77%
- ROE 予
- 13.2%
- ROA 予
- 8.15%
- 資料
- Link
- CSV,JSON
東海ソフト（4430）の株価チャート
株価
9/4
- 前日 (9/3)
- 1,799
- 始値
- 1,799
- 高値
- 1,799
- 安値
- 1,777
- 終値 -1.22%
- 1,777
- 出来高 -59.29%
- 10,300
乖離率
- 株価（5日）
移動平均値 - -0.73%
1,790 - 株価（25日）
移動平均値 - +4.96%
1,693 - 出来高（5日）
移動平均値 - -75.84%
42,640
2026/04/10～2026/09/04
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 | ||||||||||
| 09/04 | 1,799 | 1,799 | 1,777 | 1,777 | -1.22% | 10,300 | 87億4337万 | +4.96% | 9.47 | 1.25 |
| 09/03 | 1,800 | 1,807 | 1,771 | 1,799 | +1.24% | 25,300 | 88億5161万 | +6.58% | 9.59 | 1.27 |
| 09/02 | 1,766 | 1,785 | 1,762 | 1,777 | -1% | 13,700 | 87億4337万 | +5.65% | 9.47 | 1.25 |
| 09/01 | 1,804 | 1,823 | 1,781 | 1,795 | -0.5% | 33,100 | 88億3193万 | +6.97% | 9.57 | 1.26 |
| 08/31 | 1,798 | 1,840 | 1,721 | 1,804 | +3.38% | 130,800 | 88億7622万 | +7.89% | 9.62 | 1.27 |
| 08/28 | 1,705 | 1,751 | 1,700 | 1,745 | +2.47% | 42,100 | 85億8592万 | +4.74% | 9.3 | 1.23 |
| 08/27 | 1,696 | 1,704 | 1,693 | 1,703 | +0.47% | 6,900 | 83億7927万 | +2.41% | 9.08 | 1.2 |
| 08/26 | 1,677 | 1,695 | 1,677 | 1,695 | +0.89% | 7,900 | 83億3990万 | +2.05% | 9.03 | 1.19 |
| 08/25 | 1,675 | 1,684 | 1,668 | 1,680 | +0.36% | 5,000 | 82億6610万 | +1.2% | 8.95 | 1.18 |
| 08/24 | 1,677 | 1,680 | 1,662 | 1,674 | +0.66% | 6,800 | 82億3658万 | +0.9% | 8.92 | 1.18 |
| 08/21 | 1,671 | 1,679 | 1,663 | 1,663 | -0.78% | 10,300 | 81億8245万 | +0.18% | 8.86 | 1.17 |
| 08/20 | 1,669 | 1,685 | 1,663 | 1,676 | +1.45% | 7,200 | 82億4642万 | +0.96% | 8.93 | 1.18 |
| 08/19 | 1,675 | 1,675 | 1,649 | 1,652 | -2.59% | 23,000 | 81億2833万 | -0.6% | 8.81 | 1.16 |
| 08/18 | 1,725 | 1,725 | 1,688 | 1,696 | -1.68% | 13,300 | 83億4482万 | +1.86% | 9.04 | 1.19 |
| 08/17 | 1,719 | 1,725 | 1,708 | 1,725 | +0.76% | 16,000 | 84億8751万 | +3.54% | 9.19 | 1.21 |
| 08/14 | 1,685 | 1,715 | 1,685 | 1,712 | +1.42% | 16,900 | 84億2355万 | +2.88% | 9.12 | 1.2 |
| 08/13 | 1,695 | 1,695 | 1,678 | 1,688 | +0.36% | 8,000 | 83億546万 | +1.5% | 9 | 1.19 |
| 08/12 | 1,668 | 1,693 | 1,667 | 1,682 | +0.9% | 14,800 | 82億7594万 | +1.2% | 8.97 | 1.18 |
| 08/10 | 1,634 | 1,668 | 1,632 | 1,667 | +2.14% | 23,700 | 82億214万 | +0.3% | 8.89 | 1.17 |
| 08/07 | 1,621 | 1,632 | 1,613 | 1,632 | +0.8% | 5,200 | 80億2992万 | -1.81% | 8.7 | 1.15 |
| 08/06 | 1,611 | 1,619 | 1,611 | 1,619 | -0.12% | 1,100 | 79億6596万 | -2.59% | 8.63 | 1.14 |
| 08/05 | 1,608 | 1,623 | 1,608 | 1,621 | +0.43% | 4,000 | 79億7580万 | -2.53% | 8.64 | 1.14 |
| 08/04 | 1,612 | 1,614 | 1,604 | 1,614 | +0.69% | 4,500 | 79億4136万 | -2.89% | 8.6 | 1.14 |
| 08/03 | 1,622 | 1,625 | 1,593 | 1,603 | -1.17% | 23,800 | 78億8724万 | -3.55% | 8.54 | 1.13 |
| 07/31 | 1,645 | 1,645 | 1,620 | 1,622 | -1.7% | 15,300 | 79億8072万 | -2.41% | 8.65 | 1.14 |
| 07/30 | 1,669 | 1,669 | 1,648 | 1,650 | -0.96% | 6,700 | 81億1849万 | -0.6% | 8.79 | 1.16 |
| 07/29 | 1,662 | 1,680 | 1,604 | 1,666 | +0.66% | 39,500 | 81億9721万 | +0.48% | 8.88 | 1.17 |
| 07/28 | 1,661 | 1,668 | 1,654 | 1,655 | -0.3% | 4,300 | 81億4309万 | 0% | 8.82 | 1.16 |
| 07/27 | 1,653 | 1,675 | 1,653 | 1,660 | +0.42% | 8,900 | 81億6769万 | +0.48% | 8.85 | 1.17 |
| 07/24 | 1,658 | 1,658 | 1,634 | 1,653 | -0.3% | 12,000 | 81億3325万 | +0.18% | 8.81 | 1.16 |
| 07/23 | 1,654 | 1,664 | 1,650 | 1,658 | -0.72% | 32,100 | 81億5785万 | +0.67% | 8.84 | 1.17 |
| 07/22 | 1,673 | 1,673 | 1,642 | 1,670 | +0.36% | 15,800 | 82億1690万 | +1.52% | 8.9 | 1.17 |
| 07/21 | 1,665 | 1,680 | 1,663 | 1,664 | -0.06% | 8,200 | 81億8737万 | +1.34% | 8.87 | 1.17 |
| 07/17 | 1,679 | 1,700 | 1,660 | 1,665 | -1.07% | 13,400 | 81億9229万 | +1.46% | 8.87 | 1.17 |
| 07/16 | 1,670 | 1,686 | 1,660 | 1,683 | +1.08% | 20,700 | 82億8086万 | +2.75% | 8.97 | 1.18 |
| 07/15 | 1,653 | 1,692 | 1,630 | 1,665 | -3.92% | 73,600 | 81億9229万 | +1.77% | 8.87 | 1.17 |
| 07/14 | 1,714 | 1,733 | 1,703 | 1,733 | +1.23% | 35,800 | 85億2687万 | +6.06% | 9.24 | 1.22 |
| 07/13 | 1,728 | 1,729 | 1,712 | 1,712 | -0.47% | 8,000 | 84億2355万 | +5.03% | 9.12 | 1.2 |
| 07/10 | 1,685 | 1,725 | 1,685 | 1,720 | +2.08% | 15,900 | 84億6291万 | +5.72% | 9.17 | 1.21 |
| 07/09 | 1,679 | 1,685 | 1,677 | 1,685 | +0.36% | 3,500 | 82億9070万 | +3.63% | 8.98 | 1.19 |
| 07/08 | 1,689 | 1,689 | 1,672 | 1,679 | -0.24% | 4,600 | 82億6118万 | +3.26% | 8.95 | 1.18 |
| 07/07 | 1,684 | 1,692 | 1,670 | 1,683 | +1.02% | 11,000 | 82億8086万 | +3.51% | 8.97 | 1.18 |
| 07/06 | 1,675 | 1,679 | 1,659 | 1,666 | +0.36% | 9,900 | 81億9721万 | +2.46% | 8.88 | 1.17 |
| 07/03 | 1,655 | 1,665 | 1,654 | 1,660 | +0.3% | 10,000 | 81億6769万 | +2.03% | 8.85 | 1.17 |
| 07/02 | 1,634 | 1,680 | 1,634 | 1,655 | +1.53% | 22,600 | 81億4309万 | +1.6% | 8.82 | 1.16 |
| 07/01 | 1,608 | 1,633 | 1,608 | 1,630 | +1.43% | 5,600 | 80億2008万 | 0% | 8.69 | 1.15 |
| 06/30 | 1,620 | 1,620 | 1,603 | 1,607 | -0.37% | 5,900 | 79億692万 | -1.71% | 8.57 | 1.13 |
| 06/29 | 1,583 | 1,619 | 1,583 | 1,613 | +1.77% | 8,400 | 79億3644万 | -1.77% | 8.6 | 1.13 |
| 06/26 | 1,577 | 1,585 | 1,561 | 1,585 | +0.57% | 16,000 | 77億9867万 | -3.88% | 8.45 | 1.11 |
| 06/25 | 1,595 | 1,595 | 1,576 | 1,576 | -1.5% | 25,000 | 77億5439万 | -4.83% | 8.4 | 1.11 |
| 06/24 | 1,597 | 1,600 | 1,590 | 1,600 | +0.88% | 10,900 | 78億7248万 | -3.85% | 8.53 | 1.13 |
| 06/23 | 1,594 | 1,606 | 1,584 | 1,586 | -1% | 18,500 | 78億359万 | -5.09% | 8.45 | 1.12 |
| 06/22 | 1,587 | 1,610 | 1,586 | 1,602 | +0.75% | 14,400 | 78億8232万 | -4.64% | 8.54 | 1.13 |
| 06/19 | 1,597 | 1,599 | 1,584 | 1,590 | -0.44% | 23,300 | 78億2327万 | -5.81% | 8.47 | 1.12 |
| 06/18 | 1,604 | 1,613 | 1,593 | 1,597 | -0.87% | 18,900 | 78億5771万 | -5.84% | 8.51 | 1.12 |
| 06/17 | 1,590 | 1,636 | 1,590 | 1,611 | +1.19% | 17,000 | 79億2660万 | -5.46% | 8.59 | 1.13 |
| 06/16 | 1,611 | 1,617 | 1,592 | 1,592 | -1.61% | 20,100 | 78億3311万 | -7.01% | 8.49 | 1.12 |
| 06/15 | 1,613 | 1,624 | 1,609 | 1,618 | +0.43% | 14,200 | 79億6104万 | -5.98% | 8.62 | 1.14 |
| 06/12 | 1,610 | 1,624 | 1,608 | 1,611 | -0.56% | 8,400 | 79億2660万 | -6.88% | 8.59 | 1.13 |
| 06/11 | 1,620 | 1,620 | 1,600 | 1,620 | +0.62% | 11,500 | 79億7088万 | -6.84% | 8.63 | 1.14 |
| 06/10 | 1,637 | 1,637 | 1,606 | 1,610 | -1.83% | 33,700 | 79億2168万 | -7.84% | 8.58 | 1.13 |
| 06/09 | 1,640 | 1,656 | 1,637 | 1,640 | +0.12% | 20,500 | 80億6929万 | -6.55% | 8.74 | 1.15 |
| 06/08 | 1,689 | 1,689 | 1,630 | 1,638 | -3.08% | 48,900 | 80億5945万 | -7.04% | 8.73 | 1.15 |
| 06/05 | 1,680 | 1,708 | 1,680 | 1,690 | +0.6% | 13,700 | 83億1530万 | -4.52% | 9.01 | 1.19 |
| 06/04 | 1,677 | 1,685 | 1,656 | 1,680 | 0% | 24,500 | 82億6610万 | -5.35% | 8.95 | 1.18 |
| 06/03 | 1,691 | 1,700 | 1,670 | 1,680 | -0.65% | 27,200 | 82億6610万 | -5.67% | 8.95 | 1.18 |
| 06/02 | 1,701 | 1,701 | 1,683 | 1,691 | -0.59% | 19,200 | 83億2022万 | -5.43% | 9.01 | 1.19 |
| 06/01 | 1,692 | 1,720 | 1,680 | 1,701 | +0.59% | 33,900 | 83億6943万 | -5.29% | 9.07 | 1.2 |
| 05/29 | 1,690 | 1,711 | 1,682 | 1,691 | -0.24% | 26,900 | 83億2022万 | -6.16% | 8.48 | 1.19 |
| 05/28 | 1,686 | 1,711 | 1,680 | 1,695 | -3.86% | 63,600 | 83億3990万 | -6.25% | 8.5 | 1.19 |
| 05/27 | 1,767 | 1,775 | 1,760 | 1,763 | -0.45% | 40,600 | 86億7448万 | -2.87% | 8.84 | 1.24 |
| 05/26 | 1,777 | 1,781 | 1,767 | 1,771 | -0.28% | 14,400 | 87億1385万 | -2.53% | 8.88 | 1.25 |
| 05/25 | 1,814 | 1,814 | 1,774 | 1,776 | +0.11% | 30,800 | 87億3845万 | -2.42% | 8.9 | 1.25 |
| 05/22 | 1,774 | 1,775 | 1,751 | 1,774 | +0.06% | 24,200 | 87億2861万 | -2.63% | 8.89 | 1.25 |
| 05/21 | 1,785 | 1,800 | 1,773 | 1,773 | -0.62% | 16,600 | 87億2369万 | -2.85% | 8.89 | 1.25 |
| 05/20 | 1,802 | 1,802 | 1,766 | 1,784 | -1.11% | 42,000 | 87億7781万 | -2.35% | 8.94 | 1.25 |
| 05/19 | 1,808 | 1,820 | 1,803 | 1,804 | +0.22% | 8,800 | 88億7622万 | -1.37% | 9.04 | 1.27 |
| 05/18 | 1,794 | 1,806 | 1,794 | 1,800 | +0.5% | 8,800 | 88億5654万 | -1.64% | 9.02 | 1.27 |
| 05/15 | 1,795 | 1,803 | 1,777 | 1,791 | -0.22% | 21,300 | 88億1225万 | -2.18% | 8.98 | 1.26 |
| 05/14 | 1,821 | 1,846 | 1,793 | 1,795 | -1.43% | 26,200 | 88億3193万 | -2.02% | 9 | 1.26 |
| 05/13 | 1,825 | 1,831 | 1,820 | 1,821 | +0.28% | 5,300 | 89億5986万 | -0.65% | 9.13 | 1.28 |
| 05/12 | 1,830 | 1,833 | 1,816 | 1,816 | -0.77% | 19,000 | 89億3526万 | -0.87% | 9.1 | 1.28 |
| 05/11 | 1,831 | 1,842 | 1,825 | 1,830 | 0% | 5,200 | 90億414万 | 0% | 9.17 | 1.29 |
| 05/08 | 1,818 | 1,830 | 1,803 | 1,830 | +0.6% | 18,100 | 90億414万 | +0.16% | 9.17 | 1.29 |
| 05/07 | 1,824 | 1,824 | 1,806 | 1,819 | +0.5% | 29,600 | 89億5002万 | -0.22% | 9.12 | 1.28 |
| 05/01 | 1,820 | 1,822 | 1,801 | 1,810 | -0.82% | 34,900 | 89億574万 | -0.66% | 9.07 | 1.27 |
| 04/30 | 1,831 | 1,845 | 1,815 | 1,825 | -0.87% | 40,300 | 89億7954万 | +0.22% | 9.15 | 1.28 |
| 04/28 | 1,818 | 1,845 | 1,818 | 1,841 | +1.27% | 7,700 | 90億5827万 | +1.21% | 9.23 | 1.29 |
| 04/27 | 1,838 | 1,838 | 1,813 | 1,818 | -1.09% | 18,200 | 89億4510万 | +0.11% | 9.11 | 1.28 |
| 04/24 | 1,837 | 1,847 | 1,837 | 1,838 | +0.05% | 17,200 | 90億4351万 | +1.43% | 9.21 | 1.29 |
| 04/23 | 1,886 | 1,886 | 1,831 | 1,837 | -2.65% | 34,400 | 90億3859万 | +1.44% | 9.21 | 1.29 |
| 04/22 | 1,848 | 1,887 | 1,848 | 1,887 | +1.94% | 11,400 | 92億8460万 | +4.25% | 9.46 | 1.33 |
| 04/21 | 1,855 | 1,866 | 1,851 | 1,851 | -0.05% | 12,600 | 91億747万 | +2.49% | 9.28 | 1.3 |
| 04/20 | 1,861 | 1,862 | 1,843 | 1,852 | -0.27% | 9,100 | 91億1239万 | +2.6% | 9.28 | 1.3 |
| 04/17 | 1,831 | 1,858 | 1,828 | 1,857 | +1.42% | 9,200 | 91億3699万 | +2.94% | 9.31 | 1.31 |
| 04/16 | 1,847 | 1,864 | 1,831 | 1,831 | -0.76% | 18,600 | 90億906万 | +1.55% | 9.18 | 1.29 |
| 04/15 | 1,827 | 1,847 | 1,827 | 1,845 | +0.99% | 12,900 | 90億7795万 | +2.27% | 9.25 | 1.3 |
| 04/14 | 1,850 | 1,850 | 1,826 | 1,827 | -0.6% | 13,600 | 89億8938万 | +1.27% | 9.16 | 1.29 |
| 04/13 | 1,805 | 1,865 | 1,805 | 1,838 | +0.77% | 39,900 | 90億4351万 | +1.88% | 9.21 | 1.29 |
| 04/10 | 1,848 | 1,853 | 1,815 | 1,824 | -0.38% | 34,200 | 89億7462万 | +1.11% | 9.14 | 1.28 |
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 | |
| 2019年 5月期 | 1,485 2,969 2/27 | 985 1,970 5/14 | 3,177,400 1,588,700 2/27 | 66億7074万 | 46億349万 | +6.24% 7/3 | -8.66% 4/3 |
| 2020年 5月期 | 1,972 2/6 | 822 1,644 9/9 | 994,600 1/20 | 92億1633万 | 38億4169万 | +36.11% 1/28 | -30.08% 3/13 |
| 2021年 5月期 | 1,753 6/26 | 1,026 12/28 | 617,200 10/7 | 86億2528万 | 50億4822万 | +14.46% 5/20 | -17.98% 7/31 |
| 2022年 5月期 | 1,583 6/18 | 833 3/9 | 176,800 7/8 | 77億8883万 | 40億9860万 | +11.04% 4/5 | -11.62% 12/2 |
| 2023年 5月期 | 1,097 4/10 | 882 3/16 | 676,300 4/7 | 53億9756万 | 43億3970万 | +17.03% 4/10 | -3.88% 5/31 |
| 2024年 5月期 | 1,498 5/8 | 991 6/2 | 195,400 4/8 | 73億7060万 | 48億7601万 | +9.02% 4/11 | -9.19% 5/30 |
| 2025年 5月期 | 1,715 5/19 | 955 8/5 | 111,600 8/5 | 84億3831万 | 46億9888万 | +9.62% 5/13 | -19.24% 8/5 |
| 2026年 5月期 | 2,034 1/19 | 1,502 7/23 | 271,500 10/10 | 100億789万 | 73億9029万 | +10.67% 10/10 | -7.82% 6/10 |
| 最新 | 1,777 2026/9/4 | 10,300 | 87億4337万 | +4.96% 1,693 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 23%（1.23倍）
- 2024/12/30 vs 2023/12/29
- 21%（1.21倍）
- 2025/12/30 vs 2024/12/30
- 34%（1.34倍）
- 2026/09/04 vs 2025/12/30
- -3%（0.97倍）
- 過去安値
822円（2019/09/09） - 116%（2.16倍）
1,777円（9/4）
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。
