4430 東海ソフト

4430
2019/10/21
時価
49億円
PER 予
16.97倍
2019年以降
13.2-19.89倍
(2019-2019年)
PBR
1.78倍
2019年以降
1.65-2.49倍
(2019-2019年)
配当 予
0.7%
ROE 予
10.47%
ROA 予
6.69%
資料
Link
CSV,JSON

イベントチャート

2019/02/27~2019/10/21

イベント情報&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
2019
10/212,1022,1362,1022,128+1.43%9,60049億7271万+8.63%
10/182,1292,1352,0982,098-0.99%5,60049億260万+8.09%
10/172,0882,1302,0832,119+2.02%8,20049億5167万+10.14%
10/162,0502,1072,0502,077+0.34%16,80048億5353万+8.86%
10/152,0482,0791,9512,070+1.42%40,50048億3717万+9.41%
10/112,1502,1702,0262,041-5.25%31,20047億6940万+8.74%
10/102,1762,1802,1522,154-1.42%11,90050億3346万+15.62%
10/092,1952,1962,1512,185-1.35%11,70051億590万+18.3%
10/082,2192,2302,1812,215+0.91%20,30051億7601万+21.04%
10/072,2802,2802,1722,195+0.87%41,60051億2927万+21.14%
10/042,1932,1932,1452,176-0.78%19,50050億8487万+21.29%
10/032,2422,2492,1402,193-4.32%71,60051億2460万+22.93%
10/022,2282,3572,1782,292+5.23%225,20053億5594万+29.35%
10/011,9982,2091,9702,178+20.4%389,50050億8955万+23.89%
09/30(IR情報)15:00 固定資産取得(本社及びソフトウエア開発センター(仮称)建設用地)に関するお知らせ
09/30(IR情報)15:00 株式分割、定款の一部変更及び配当予想の修正に関するお知らせ
09/30(IR情報)15:00 2020年5月期第1四半期決算説明資料
09/30(IR情報)15:00 2020年5月期第1四半期決算短信〔日本基準〕(非連結)
09/301,7791,8091,7681,809+5.36%51,70042億2727万+3.49%
09/271,7301,7301,7001,717-0.75%10,60040億1228万-2.17%
09/261,7441,7441,7021,730-0.57%13,00040億4266万-2.09%
09/251,6901,7441,6901,740+3.02%18,90040億6603万-1.97%
09/241,6731,6901,6601,689+1.69%11,20039億4685万-5.17%
09/201,6681,6791,6521,661-0.36%9,90038億8142万-6.89%
09/191,6801,6961,6511,667-0.42%14,10038億9544万-6.72%
09/181,7131,7131,6691,674-2.11%14,10039億1180万-6.64%
09/171,7211,7211,7051,710-1.04%4,30039億9592万-4.89%
09/131,7251,7361,7071,728-0.58%7,60040億3799万-4.05%
09/121,6911,7481,6901,738+3.64%27,20040億6135万-3.77%
09/111,6701,7001,6601,677+0.48%10,90039億1881万-7.35%
09/101,7041,7041,6641,669-2.23%16,40039億11万-8.15%
09/091,6771,7121,6441,707+1.79%26,50039億8891万-6.52%
09/061,6921,7101,6751,677-1.87%33,00039億1881万-8.71%
09/051,7031,7281,7031,709+0.89%12,90039億9359万-7.67%
09/041,7231,7351,6941,694-2.31%25,50039億5853万-9.07%
09/031,7571,7661,7341,734-2.09%11,60040億5201万-7.57%
09/021,7701,7861,7571,771+0.11%10,30041億3847万-6.1%
08/301,7681,8021,7441,769+1.61%43,10041億3379万-6.75%
08/291,8981,9121,7151,741-9.51%84,00040億6836万-8.75%
08/281,9231,9651,9061,924+0.89%25,00044億9600万+0.16%
08/271,9291,9501,9051,907-1.24%18,90044億5627万-1.04%
08/261,8901,9431,8751,931+0.16%18,70045億1236万-0.16%
08/231,9721,9951,9121,928-2.82%22,70045億535万-0.52%
08/221,9982,0431,9471,984-1.44%43,60046億3621万+2.16%
08/211,9292,0131,8972,013+4.25%27,40047億397万+3.39%
08/201,8711,9701,8701,931+2.66%35,60045億1236万-1.08%
08/191,8151,8811,8031,881+5.97%30,20043億9552万-4.18%
08/161,7551,8001,7091,775+1.66%60,30041億4782万-10.26%
08/151,7351,7651,7191,746-3.22%41,50040億8005万-12.53%
08/141,8061,8241,8001,804+0.22%11,00042億1558万-10.38%
08/131,7581,8251,7561,800+0.17%19,50042億624万-11.24%
08/091,8081,8201,7801,797-1.96%17,00041億9922万-11.95%
08/081,8201,8531,8201,833-1.45%7,40042億8335万-10.76%
08/071,8561,8601,8411,860+0.98%6,30043億4644万-10.01%
08/061,7891,8871,7521,842-2.18%21,30043億438万-11.31%
08/051,9911,9911,8221,883-5.61%28,50044億19万-9.73%
08/021,9952,0021,9841,995-0.99%9,60046億6191万-4.64%
08/012,0042,0152,0002,015+0.3%4,30047億865万-3.73%
07/312,0162,0162,0012,009-0.3%4,60046億9463万-4.01%
07/302,0102,0202,0012,015+0.4%6,80047億865万-3.68%
07/292,0132,0402,0052,007-1.08%10,00046億8995万-4.15%
07/262,0492,0502,0172,029-0.98%6,50047億4136万-3.15%
07/25(IR情報)9:45 (訂正)「2019年5月期決算短信〔日本基準〕(非連結)」の一部訂正について
07/252,0612,0652,0432,049-0.68%4,80047億8810万-2.2%
07/242,0662,0752,0502,063-0.58%4,40048億2081万-1.43%
07/232,0932,0932,0552,075-0.34%8,20048億4886万-0.72%
07/222,0552,0942,0442,082+1.81%16,10048億6521万-0.34%
07/192,0212,0672,0212,045+0.89%6,40047億7875万-1.97%
07/182,0932,0932,0212,027-3.93%19,30047億3669万-2.74%
07/172,0992,1222,0522,110-1.03%17,20049億3064万+1.34%
07/16(IR情報)18:40 (訂正)「2019年5月期決算説明資料」の一部訂正について
07/16(IR情報)16:00 2019年5月期決算説明資料
07/162,1882,2322,0862,132-3.4%53,40049億8205万+2.6%
07/16(空売り報告)Integrated Core Strategies (Asia) Pte. Ltd. 10,300株(0.44%)-0.1%義務消失
07/12(IR情報)15:00 2019年5月期決算短信〔日本基準〕(非連結)
07/122,2502,2582,1862,207-1.91%46,30051億5731万+6.46%
07/12(空売り報告)Integrated Core Strategies (Asia) Pte. Ltd. 12,700株(0.54%)-0.09%
07/11(IR情報)16:30 新任監査等委員である取締役候補者の選任に関するお知らせ
07/112,2112,2502,1902,250+1.49%35,80052億5780万+9.01%
07/11(空売り報告)Integrated Core Strategies (Asia) Pte. Ltd. 14,800株(0.63%)-0.07%
07/102,1712,2202,1572,217+2.12%25,90051億8068万+7.99%
07/092,1832,1832,1392,171-0.73%23,30050億7319万+6.21%
07/082,1152,2002,0732,187+3.4%23,80051億1058万+7.36%
07/052,1582,1582,0572,115-1.17%18,30049億4233万+4.19%
07/042,1602,1682,1182,140-0.51%18,90050億75万+5.52%
07/032,1072,1572,0862,151+1.75%23,80050億2645万+6.22%
07/03(空売り報告)Integrated Core Strategies (Asia) Pte. Ltd. 16,400株(0.7%)+0.05%
07/022,0592,1392,0592,114+2.03%25,40049億3999万+4.55%
07/02(空売り報告)Integrated Core Strategies (Asia) Pte. Ltd. 15,400株(0.65%)+0.12%
07/012,0712,0732,0442,072+1.92%9,30048億4184万+2.47%
06/282,0592,0592,0132,033+1.19%7,40047億5071万+0.4%
06/272,0252,0322,0002,009-0.15%8,30046億9463万-0.79%
06/261,9932,0281,9772,012+0.95%12,70047億164万-0.74%
06/252,0492,0881,9911,993-3.53%22,00046億5724万-1.73%
06/25(空売り報告)Integrated Core Strategies (Asia) Pte. Ltd. 12,600株(0.53%)新規
06/242,0292,0662,0132,066+2.28%8,70048億2782万+1.77%
06/212,0282,0392,0052,020-0.39%8,20047億2033万-0.44%
06/202,0042,0352,0042,028+1.2%7,40047億3903万-0.1%
06/192,0062,0221,9982,004+0.45%4,50046億8294万-1.28%
06/182,0402,0401,9951,995-2.21%9,50046億6191万-1.82%
06/172,0232,0452,0192,040+1.49%7,20047億6707万+0.29%
06/141,9902,0181,9902,010+0.7%6,40046億9696万-1.23%
06/132,0182,0201,9921,996+0.35%9,40046億6425万-2.06%
06/12(IR情報)16:30 剰余金の配当に関するお知らせ
06/121,9942,0041,9851,989-0.6%6,30046億4789万-2.55%
06/112,0082,0151,9962,001+0.15%7,60046億7593万-2.1%
06/101,9852,0331,9851,998+0.71%10,20046億6892万-2.44%
06/071,9761,9841,9591,984+0.2%6,20046億3621万-3.27%
06/062,0032,0101,9761,980-1.15%7,00046億2686万-3.65%
06/052,0102,0581,9822,003+0.35%11,70046億8061万-2.72%
06/041,9942,0151,9341,996+0.1%18,80046億6425万-3.2%
06/032,0042,0151,9631,994-3.53%20,80046億5957万-3.44%
05/312,0992,1142,0252,067+0.29%12,30048億3016万-0.19%
05/302,0572,0762,0242,061-0.91%9,40048億1614万-0.58%
05/292,0602,1422,0472,080-2.12%17,70048億6054万+0.24%
05/282,1702,1702,0802,125-1.07%24,40049億6570万+2.26%
05/272,0952,1602,0802,148+5.6%34,50050億1944万+3.22%
05/242,0412,0582,0052,034-1.41%6,00047億5305万-2.45%
05/232,0092,0821,9942,063+2.38%16,70048億2081万-1.53%
05/222,0302,0441,9822,015-1.37%16,10047億865万-4.05%
05/212,0502,0602,0412,043-0.29%3,10047億7408万-2.95%
05/202,0762,0772,0302,049+0.2%4,60047億8810万-2.98%
05/172,0232,0622,0232,045+1.14%8,00047億7875万-3.13%
05/162,0502,0592,0052,022-1.56%8,00047億2500万-4.26%
05/152,0582,0792,0062,054+0.24%9,90047億9978万-2.79%
05/142,0142,0501,9702,049-0.73%21,20047億8810万-3.07%
05/132,0812,1002,0562,064-0.82%12,00048億2315万-2.55%
05/102,0802,1212,0542,081+0.63%12,60048億6288万-1.98%
05/092,0702,0872,0562,068+0.15%5,90048億3250万-2.77%
05/082,1092,1092,0532,065-1.9%10,40048億2549万-3.14%
05/072,1342,1382,0982,105+0.96%14,70049億1896万-1.64%
04/262,0822,0932,0552,085+0.72%9,70048億7222万-2.75%
04/252,0722,1052,0582,070-0.62%7,10048億3717万-3.72%
04/242,1002,1522,0832,083-0.14%13,40048億6755万-3.48%
04/232,0762,0952,0452,086+0.34%11,40048億7456万-3.6%
04/222,1392,1392,0752,079-2.07%17,40048億5820万-4.06%
04/192,1462,1462,1112,1230%5,90049億6102万-2.08%
04/182,1402,1802,1072,123-0.05%16,40049億6102万-2.21%
04/172,1352,1402,1072,124-0.98%13,70049億6336万-2.12%
04/162,2072,2482,1352,145-3.12%44,60050億1243万-1.29%
04/152,2852,2852,2142,214-1.38%29,00051億7367万+1.75%
04/122,2582,3152,2132,245-0.93%45,50052億4611万+3.03%
04/112,1922,2662,1302,266+3.47%83,30052億9518万+3.85%
04/102,1522,2182,1022,190+1.77%66,70051億1759万+0.14%
04/092,2952,3632,1402,152-2.62%246,60050億2879万-1.87%
04/082,1102,3282,0802,210+8.55%108,70051億6432万+0.32%
04/05(IR情報)15:00 2019年5月期第3四半期決算短信〔日本基準〕(非連結)
04/052,0272,0692,0202,036-0.92%13,50047億5772万-7.96%
04/042,0402,0882,0152,055+0.44%23,90048億212万-7.56%
04/032,1002,1002,0202,046-1.78%27,50047億8109万-8.66%
04/022,1652,1652,0802,083-3.39%21,70048億6755万-
04/012,2042,2202,1172,156-1.37%26,20050億3814万-
03/292,2242,2242,1552,186+0.55%26,50051億824万-
03/282,1892,2072,1702,174-1.32%10,60050億8020万-
03/272,2912,3202,1892,203-2.57%37,70049億4970万-
03/262,2202,2862,2162,261+2.59%53,90050億8001万-
03/252,1252,2432,1112,204-1.03%34,20049億5194万-
03/222,3032,3242,1512,227-2.67%69,70050億362万-
03/202,2632,3472,2552,288+2.83%93,30051億4067万-
03/192,1442,2342,1312,225+3.3%68,60049億9913万-
03/18(IR情報)16:30 第三者割当増資の結果に関するお知らせ
03/182,1502,1852,1202,154+1.84%28,40048億3960万-
03/152,1712,2402,1062,115-3.47%60,20047億5198万-
03/142,1072,2282,0652,191+3.99%84,70049億2273万-
03/132,1802,1802,0622,107-3.83%62,20047億3400万-
03/122,2252,2402,1302,191-1.79%46,80049億2273万-
03/112,2882,2902,2262,231-2.11%27,10050億1261万-
03/082,2802,3002,1802,279-2.19%101,60051億2045万-
03/072,4002,4702,3232,330-2.02%185,10052億3504万-
03/062,3242,3782,2602,378+1.71%98,30053億4289万-
03/05(5%ルール)水谷多嘉士(7.88%)水谷茂斗子(1%)
03/05(5%ルール)水谷慎介(19.23%)
03/05(5%ルール)伊藤秀和(7.27%)
03/052,3952,4392,3302,338-2.38%137,20052億5301万-
03/042,5212,5782,3702,395-2.17%372,70053億8108万-
03/012,4002,5302,3322,448+5.47%461,40055億16万-
02/282,3902,5802,2752,321-5.99%782,40052億1482万-
02/272,8722,9692,3722,4690%1,588,70055億4734万-
02/27(IR情報)8:00 東京証券取引所市場第二部及び名古屋証券取引所市場第二部への上場に伴う当社決算情報等のお知らせ