東名（4439）の株価チャート
株価
4/16
- 前日 (4/15)
- 807
- 始値
- 820
- 高値
- 845
- 安値
- 800
- 終値 +1.73%
- 821
- 出来高 -18.28%
- 146,600
乖離率
- 株価（5日）
移動平均値 - -7.75%
890 - 株価（25日）
移動平均値 - -13.4%
948 - 出来高（5日）
移動平均値 - +96.46%
74,620
2025/11/18～2026/04/16
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 | ||||||||||
| 04/16 | 820 | 845 | 800 | 821 | +1.73% | 146,600 | 246億8500万 | -13.4% | 9.45 | 2.32 |
| 04/15 | 924 | 924 | 800 | 807 | -13.6% | 179,400 | 242億6406万 | -15.59% | 9.29 | 2.28 |
| 04/14 | 938 | 946 | 934 | 934 | -0.74% | 20,900 | 280億8257万 | -3.11% | 10.75 | 2.64 |
| 04/13 | 937 | 945 | 930 | 941 | -0.84% | 17,100 | 282億9304万 | -2.79% | 10.83 | 2.66 |
| 04/10 | 964 | 968 | 947 | 949 | -1.76% | 9,100 | 285億3358万 | -2.37% | 10.93 | 2.68 |
| 04/09 | 964 | 967 | 958 | 966 | +0.21% | 12,400 | 290億4472万 | -0.92% | 11.12 | 2.73 |
| 04/08 | 962 | 968 | 960 | 964 | +0.21% | 13,300 | 289億8458万 | -1.33% | 11.1 | 2.73 |
| 04/07 | 968 | 968 | 959 | 962 | 0% | 5,300 | 289億2445万 | -1.64% | 11.07 | 2.72 |
| 04/06 | 967 | 967 | 959 | 962 | -0.1% | 5,200 | 289億2445万 | -1.94% | 11.07 | 2.72 |
| 04/03 | 964 | 967 | 957 | 963 | -0.1% | 8,200 | 289億5452万 | -2.13% | 11.09 | 2.72 |
| 04/02 | 950 | 967 | 950 | 964 | +1.47% | 37,800 | 289億8458万 | -2.13% | 11.1 | 2.73 |
| 04/01 | 947 | 964 | 942 | 950 | +0.21% | 29,800 | 285億6365万 | -3.85% | 10.94 | 2.69 |
| 03/31 | 944 | 952 | 933 | 948 | +0.85% | 17,700 | 285億351万 | -4.53% | 10.91 | 2.68 |
| 03/30 | 950 | 952 | 935 | 940 | -2.49% | 30,600 | 282億6298万 | -5.81% | 10.82 | 2.66 |
| 03/27 | 960 | 965 | 947 | 964 | +0.52% | 27,500 | 289億8458万 | -4.08% | 11.1 | 2.73 |
| 03/26 | 977 | 977 | 948 | 959 | -0.52% | 32,900 | 288億3425万 | -5.05% | 11.04 | 2.71 |
| 03/25 | 959 | 968 | 959 | 964 | +0.52% | 26,100 | 289億8458万 | -5.02% | 11.1 | 2.73 |
| 03/24 | 943 | 965 | 939 | 959 | +1.7% | 25,400 | 288億3425万 | -5.98% | 11.04 | 2.71 |
| 03/23 | 943 | 949 | 930 | 943 | -1.57% | 41,700 | 283億4752万 | -8.09% | 10.86 | 2.67 |
| 03/19 | 958 | 960 | 947 | 958 | -0.62% | 30,100 | 287億9843万 | -7.08% | 11.03 | 2.71 |
| 03/18 | 968 | 973 | 963 | 964 | -0.31% | 11,700 | 289億7880万 | -6.95% | 11.1 | 2.73 |
| 03/17 | 970 | 971 | 961 | 967 | +0.31% | 12,400 | 290億6898万 | -7.02% | 11.13 | 2.74 |
| 03/16 | 959 | 971 | 953 | 964 | -0.1% | 27,700 | 289億7880万 | -7.75% | 11.1 | 2.73 |
| 03/13 | 1,004 | 1,006 | 963 | 965 | -4.64% | 52,400 | 290億886万 | -8.01% | 11.11 | 2.73 |
| 03/12 | 1,012 | 1,019 | 1,010 | 1,012 | -1.27% | 18,300 | 304億2173万 | -3.98% | 11.65 | 2.86 |
| 03/11 | 1,010 | 1,028 | 1,010 | 1,025 | +1.08% | 26,700 | 308億1252万 | -2.94% | 11.8 | 2.9 |
| 03/10 | 1,033 | 1,044 | 1,004 | 1,014 | -1.84% | 52,000 | 304億8185万 | -4.25% | 11.67 | 2.87 |
| 03/09 | 1,045 | 1,046 | 1,012 | 1,033 | -0.67% | 81,800 | 310億5301万 | -2.73% | 11.89 | 2.92 |
| 03/06 | 1,038 | 1,045 | 1,025 | 1,040 | +0.78% | 19,000 | 312億6344万 | -2.26% | 11.97 | 2.94 |
| 03/05 | 1,017 | 1,039 | 1,007 | 1,032 | +3.1% | 34,600 | 310億2295万 | -3.19% | 11.88 | 2.92 |
| 03/04 | 1,000 | 1,013 | 987 | 1,001 | -0.2% | 80,400 | 300億9106万 | -6.36% | 11.52 | 2.83 |
| 03/03 | 1,020 | 1,027 | 1,003 | 1,003 | -2.53% | 59,800 | 301億5118万 | -6.44% | 11.55 | 2.84 |
| 03/02 | 1,023 | 1,052 | 1,017 | 1,029 | -0.48% | 71,600 | 309億3276万 | -4.28% | 11.85 | 2.91 |
| 02/27 | 1,019 | 1,052 | 1,003 | 1,034 | +4.87% | 96,200 | 310億8307万 | -3.99% | 11.9 | 2.88 |
| 02/26 | 1,027 | 1,060 | 983 | 986 | -6.01% | 173,200 | 296億4014万 | -8.79% | 11.35 | 2.75 |
| 02/25 | 1,074 | 1,082 | 1,039 | 1,049 | -1.59% | 264,100 | 315億3398万 | -3.32% | 12.08 | 2.92 |
| 02/24 | 1,097 | 1,100 | 1,050 | 1,066 | -2.2% | 155,000 | 320億4502万 | -2.02% | 12.27 | 2.97 |
| 02/20 | 1,097 | 1,100 | 1,090 | 1,090 | -0.27% | 38,000 | 327億6649万 | 0% | 12.55 | 3.04 |
| 02/19 | 1,092 | 1,099 | 1,092 | 1,093 | +0.09% | 19,900 | 328億5667万 | +0.37% | 12.58 | 3.04 |
| 02/18 | 1,089 | 1,100 | 1,079 | 1,092 | +0.46% | 30,000 | 328億2661万 | +0.28% | 12.57 | 3.04 |
| 02/17 | 1,106 | 1,106 | 1,078 | 1,087 | -0.91% | 25,000 | 326億7630万 | -0.18% | 12.51 | 3.03 |
| 02/16 | 1,097 | 1,105 | 1,090 | 1,097 | 0% | 38,400 | 329億7691万 | +0.83% | 12.63 | 3.05 |
| 02/13 | 1,088 | 1,098 | 1,073 | 1,097 | +1.57% | 32,800 | 329億7691万 | +0.92% | 12.63 | 3.05 |
| 02/12 | 1,089 | 1,089 | 1,067 | 1,080 | +0.47% | 61,900 | 324億6588万 | -0.55% | 12.43 | 3.01 |
| 02/10 | 1,085 | 1,090 | 1,061 | 1,075 | +0.56% | 93,000 | 323億1557万 | -1.01% | 12.38 | 2.99 |
| 02/09 | 1,097 | 1,098 | 1,067 | 1,069 | -1.2% | 62,200 | 321億3520万 | -1.47% | 12.31 | 2.98 |
| 02/06 | 1,073 | 1,089 | 1,055 | 1,082 | +0.65% | 66,900 | 325億2600万 | -0.37% | 12.46 | 3.01 |
| 02/05 | 1,073 | 1,088 | 1,061 | 1,075 | -0.28% | 59,400 | 323億1557万 | -1.01% | 12.38 | 2.99 |
| 02/04 | 1,080 | 1,085 | 1,073 | 1,078 | -0.19% | 25,200 | 324億575万 | -0.74% | 12.41 | 3 |
| 02/03 | 1,097 | 1,097 | 1,080 | 1,080 | -0.37% | 43,900 | 324億6588万 | -0.55% | 12.43 | 3.01 |
| 02/02 | 1,095 | 1,099 | 1,083 | 1,084 | -1% | 28,000 | 325億8612万 | -0.18% | 12.48 | 3.02 |
| 01/30 | 1,097 | 1,105 | 1,083 | 1,095 | +0.37% | 36,700 | 329億1679万 | +0.92% | 12.61 | 3.05 |
| 01/29 | 1,109 | 1,110 | 1,081 | 1,091 | -0.55% | 37,300 | 327億9655万 | +0.74% | 12.56 | 3.04 |
| 01/28 | 1,085 | 1,097 | 1,075 | 1,097 | +1.11% | 41,600 | 329億7691万 | +1.48% | 12.63 | 3.05 |
| 01/27 | 1,074 | 1,091 | 1,072 | 1,085 | +1.02% | 39,200 | 326億1618万 | +0.56% | 12.49 | 3.02 |
| 01/26 | 1,076 | 1,093 | 1,072 | 1,074 | -0.65% | 33,100 | 322億8551万 | -0.28% | 12.36 | 2.99 |
| 01/23 | 1,103 | 1,103 | 1,070 | 1,081 | -1.73% | 81,400 | 324億9594万 | +0.56% | 12.44 | 3.01 |
| 01/22 | 1,110 | 1,110 | 1,096 | 1,100 | -0.9% | 18,300 | 330億6710万 | +2.42% | 12.66 | 3.06 |
| 01/21 | 1,107 | 1,110 | 1,093 | 1,110 | +0.27% | 23,300 | 333億6771万 | +3.54% | 12.78 | 3.09 |
| 01/20 | 1,111 | 1,113 | 1,095 | 1,107 | +0.18% | 30,500 | 332億7752万 | +3.55% | 12.74 | 3.08 |
| 01/19 | 1,121 | 1,129 | 1,097 | 1,105 | -1.34% | 43,800 | 332億1740万 | +3.56% | 12.72 | 3.08 |
| 01/16 | 1,096 | 1,124 | 1,085 | 1,120 | +3.42% | 52,900 | 336億6832万 | +5.26% | 12.89 | 3.12 |
| 01/15 | 1,052 | 1,118 | 1,050 | 1,083 | +0.09% | 123,500 | 325億5606万 | +2.07% | 12.47 | 3.02 |
| 01/14 | 1,092 | 1,094 | 1,073 | 1,082 | -0.37% | 52,500 | 325億2600万 | +2.08% | 12.46 | 3.01 |
| 01/13 | 1,083 | 1,087 | 1,070 | 1,086 | +1.78% | 74,400 | 326億4624万 | +2.55% | 12.5 | 3.02 |
| 01/09 | 1,074 | 1,083 | 1,060 | 1,067 | -0.37% | 99,300 | 320億7508万 | +0.95% | 12.28 | 2.97 |
| 01/08 | 1,069 | 1,075 | 1,059 | 1,071 | -0.37% | 28,300 | 321億9533万 | +1.42% | 12.33 | 2.98 |
| 01/07 | 1,061 | 1,080 | 1,055 | 1,075 | +0.84% | 65,700 | 323億1557万 | +1.99% | 12.38 | 2.99 |
| 01/06 | 1,078 | 1,080 | 1,065 | 1,066 | -0.28% | 43,900 | 320億4502万 | +1.14% | 12.27 | 2.97 |
| 01/05 | 1,098 | 1,098 | 1,063 | 1,069 | -1.11% | 60,900 | 321億3520万 | +1.52% | 12.31 | 2.98 |
| 2025 | ||||||||||
| 12/30 | 1,088 | 1,089 | 1,063 | 1,081 | -0.28% | 32,200 | 324億9594万 | +2.66% | 12.44 | 3.01 |
| 12/29 | 1,076 | 1,085 | 1,062 | 1,084 | +0.74% | 35,100 | 325億8612万 | +3.14% | 12.48 | 3.02 |
| 12/26 | 1,082 | 1,082 | 1,064 | 1,076 | -0.46% | 25,100 | 323億4563万 | +2.57% | 12.39 | 3 |
| 12/25 | 1,075 | 1,088 | 1,062 | 1,081 | +0.56% | 43,100 | 324億9594万 | +3.25% | 12.44 | 3.01 |
| 12/24 | 1,071 | 1,089 | 1,058 | 1,075 | +0.37% | 22,000 | 323億1557万 | +2.97% | 12.38 | 2.99 |
| 12/23 | 1,049 | 1,079 | 1,043 | 1,071 | +2.88% | 70,200 | 321億9533万 | +2.78% | 12.33 | 2.98 |
| 12/22 | 1,050 | 1,066 | 1,040 | 1,041 | 0% | 72,600 | 312億9350万 | 0% | 11.98 | 2.9 |
| 12/19 | 1,026 | 1,047 | 1,026 | 1,041 | +0.77% | 23,800 | 312億9350万 | 0% | 11.98 | 2.9 |
| 12/18 | 1,036 | 1,045 | 1,018 | 1,033 | -0.58% | 51,300 | 310億5301万 | -0.67% | 11.89 | 2.88 |
| 12/17 | 1,041 | 1,052 | 1,032 | 1,039 | -0.19% | 37,800 | 312億3337万 | -0.1% | 11.96 | 2.89 |
| 12/16 | 1,052 | 1,058 | 1,033 | 1,041 | -0.48% | 34,800 | 312億9350万 | +0.19% | 11.98 | 2.9 |
| 12/15 | 1,058 | 1,061 | 1,046 | 1,046 | -1.13% | 33,100 | 314億4380万 | +0.77% | 12.04 | 2.91 |
| 12/12 | 1,040 | 1,060 | 1,032 | 1,058 | +2.12% | 42,100 | 318億453万 | +2.12% | 12.18 | 2.95 |
| 12/11 | 1,031 | 1,041 | 1,026 | 1,036 | -0.19% | 25,500 | 311億4319万 | +0.1% | 11.93 | 2.88 |
| 12/10 | 1,043 | 1,045 | 1,033 | 1,038 | -0.38% | 13,400 | 312億331万 | +0.48% | 11.95 | 2.89 |
| 12/09 | 1,050 | 1,050 | 1,033 | 1,042 | -0.57% | 10,600 | 313億2356万 | +1.07% | 12 | 2.9 |
| 12/08 | 1,054 | 1,066 | 1,045 | 1,048 | -0.57% | 24,800 | 315億392万 | +1.65% | 12.06 | 2.92 |
| 12/05 | 1,045 | 1,069 | 1,044 | 1,054 | +0.86% | 35,300 | 316億8429万 | +2.43% | 12.13 | 2.94 |
| 12/04 | 1,047 | 1,056 | 1,040 | 1,045 | -0.19% | 27,700 | 314億1374万 | +1.65% | 12.03 | 2.91 |
| 12/03 | 1,030 | 1,049 | 1,020 | 1,047 | +1.65% | 22,600 | 314億7386万 | +2.05% | 12.05 | 2.92 |
| 12/02 | 1,039 | 1,041 | 1,027 | 1,030 | -1.34% | 19,400 | 309億6283万 | +0.49% | 11.86 | 2.87 |
| 12/01 | 1,059 | 1,059 | 1,031 | 1,044 | -1.04% | 43,700 | 313億8368万 | +2.05% | 12.02 | 2.91 |
| 11/28 | 1,045 | 1,064 | 1,038 | 1,055 | +1.05% | 45,300 | 317億1435万 | +3.23% | 12.15 | 3.38 |
| 11/27 | 1,068 | 1,068 | 1,042 | 1,044 | -2.16% | 35,700 | 313億8368万 | +2.25% | 12.02 | 3.34 |
| 11/26 | 1,045 | 1,070 | 1,045 | 1,067 | +2.6% | 75,000 | 320億7508万 | +4.61% | 12.28 | 3.42 |
| 11/25 | 1,038 | 1,054 | 1,031 | 1,040 | +0.19% | 99,100 | 312億6344万 | +2.16% | 11.97 | 3.33 |
| 11/21 | 1,004 | 1,042 | 1,003 | 1,038 | +2.87% | 61,800 | 312億331万 | +2.06% | 11.95 | 3.32 |
| 11/20 | 1,018 | 1,027 | 1,000 | 1,009 | -1.08% | 38,100 | 303億3154万 | -0.49% | 11.62 | 3.23 |
| 11/19 | 1,023 | 1,047 | 1,020 | 1,020 | -0.68% | 49,300 | 306億6222万 | +0.39% | 11.74 | 3.27 |
| 11/18 | 1,030 | 1,041 | 1,012 | 1,027 | -1.44% | 42,800 | 308億7264万 | +0.88% | 11.82 | 3.29 |
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 8月期 | 353 4,235 4/3 | 216 2,594 5/16 2,588 5/15 | 12,979,200 1,081,600 4/3 | 101億6400万 | 62億2560万 | +10.38% 8/27 | -11.75% 5/16 |
| 2020年 8月期 | 433 5,190 12/25 | 188 752 3/17 | 1,114,000 278,500 7/14 | 124億5600万 | 54億1440万 | +31.63% 4/17 | -27.26% 3/16 |
| 2021年 8月期 | 373 1,490 10/6 | 250 998 4/14 | 792,800 198,200 4/14 | 109億1797万 | 73億2122万 | +9.19% 7/26 | -14.68% 10/22 |
| 2022年 8月期 | 346 1,384 10/15 | 182 727 5/13 | 370,000 92,500 5/30 | 101億6118万 | 53億3756万 | +30.17% 6/8 | -17.74% 1/21 |
| 2023年 8月期 | 954 3,815 6/22 | 251 1,002 9/5 | 3,270,000 817,500 1/16 | 281億9475万 | 73億5658万 | +36.73% 6/21 | -22.18% 4/18 |
| 2024年 8月期 | 750 3,000 8/9 | 363 1,451 10/31 | 1,485,200 371,300 10/16 | 223億5150万 | 107億9413万 | +28.95% 1/17 | -30.48% 10/26 |
| 2025年 8月期 | 1,275 2,549 2/5 | 651 1,301 9/4 | 648,000 324,000 10/16 | 379億9259万 | 193億8698万 | +22.42% 10/29 | -13.74% 4/7 |
| 最新 | 821 2026/4/16 | 146,600 | 246億8500万 | -13.4% 948 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -25%（0.75倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- 52%（1.52倍）
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/12/30 vs 2023/12/29
- 166%（2.66倍）
- 2025/12/30 vs 2024/12/30
- -11%（0.89倍）
- 2026/04/16 vs 2025/12/30
- -24%（0.76倍）
- 過去安値
182円（2022/05/13） - 352%（4.52倍）
821円（4/16）
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。
