- 4491
- 2026/09/25
- 時価
- 67億円
- PER 予
- 13.23倍
- 2020年以降
- 6.09-16.32倍
（2020-2026年） - PBR
- 1.57倍
- 2020年以降
- 0.75-2.31倍
（2020-2026年） - 配当 予
- 1.8%
- ROE 予
- 11.89%
- ROA 予
- 8.44%
- 資料
- Link
- CSV,JSON
コンピューターマネージメント（4491）の株価チャート
株価
9/25
- 前日 (9/24)
- 3,280
- 始値
- 3,300
- 高値
- 3,340
- 安値
- 3,295
- 終値 +1.37%
- 3,325
- 出来高 +23.08%
- 4,800
乖離率
- 株価（5日）
移動平均値 - +1.46%
3,277 - 株価（25日）
移動平均値 - +1.03%
3,291 - 出来高（5日）
移動平均値 - +17.07%
4,100
2026/04/28～2026/09/25
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 | ||||||||||
| 09/25 | 3,300 | 3,340 | 3,295 | 3,325 | +1.37% | 4,800 | - | +1.03% | - | - |
| 09/24 | 3,255 | 3,285 | 3,255 | 3,280 | +0.92% | 3,900 | - | -0.27% | - | - |
| 09/18 | 3,270 | 3,275 | 3,250 | 3,250 | -0.61% | 3,500 | - | -1.16% | - | - |
| 09/17 | 3,260 | 3,285 | 3,260 | 3,270 | +0.31% | 2,400 | - | -0.55% | - | - |
| 09/16 | 3,310 | 3,310 | 3,255 | 3,260 | -1.51% | 5,900 | - | -0.82% | - | - |
| 09/15 | 3,330 | 3,330 | 3,300 | 3,310 | -1.05% | 3,700 | - | +0.73% | - | - |
| 09/14 | 3,320 | 3,345 | 3,320 | 3,345 | +0.9% | 1,000 | - | +1.89% | - | - |
| 09/11 | 3,310 | 3,320 | 3,310 | 3,315 | -0.15% | 1,600 | - | +1.16% | - | - |
| 09/10 | 3,370 | 3,370 | 3,300 | 3,320 | -1.48% | 3,800 | - | +1.47% | - | - |
| 09/09 | 3,370 | 3,380 | 3,365 | 3,370 | +0.3% | 1,600 | - | +3.22% | - | - |
| 09/08 | 3,380 | 3,385 | 3,340 | 3,360 | -0.3% | 2,900 | - | +3.16% | - | - |
| 09/07 | 3,380 | 3,390 | 3,370 | 3,370 | +0.3% | 3,900 | - | +3.76% | - | - |
| 09/04 | 3,295 | 3,360 | 3,295 | 3,360 | +1.97% | 4,000 | - | +3.74% | - | - |
| 09/03 | 3,285 | 3,295 | 3,280 | 3,295 | +0.61% | 2,300 | - | +1.98% | - | - |
| 09/02 | 3,265 | 3,285 | 3,260 | 3,275 | +0.31% | 4,200 | - | +1.55% | - | - |
| 09/01 | 3,260 | 3,270 | 3,250 | 3,265 | +0.62% | 2,800 | - | +1.4% | - | - |
| 08/31 | 3,255 | 3,255 | 3,230 | 3,245 | -0.46% | 8,600 | - | +0.93% | - | - |
| 08/28 | 3,265 | 3,270 | 3,240 | 3,260 | -0.15% | 3,300 | - | +1.62% | - | - |
| 08/27 | 3,270 | 3,280 | 3,255 | 3,265 | -0.15% | 2,500 | - | +1.94% | - | - |
| 08/26 | 3,280 | 3,280 | 3,230 | 3,270 | -0.46% | 3,500 | - | +2.22% | - | - |
| 08/25 | 3,285 | 3,290 | 3,265 | 3,285 | +0.15% | 1,100 | - | +2.85% | - | - |
| 08/24 | 3,270 | 3,280 | 3,250 | 3,280 | +0.92% | 2,300 | - | +2.92% | - | - |
| 08/21 | 3,225 | 3,260 | 3,225 | 3,250 | +0.62% | 1,800 | - | +2.17% | - | - |
| 08/20 | 3,240 | 3,240 | 3,230 | 3,230 | +0.16% | 1,000 | - | +1.7% | - | - |
| 08/19 | 3,215 | 3,240 | 3,190 | 3,225 | -1.23% | 5,400 | - | +1.67% | - | - |
| 08/18 | 3,260 | 3,275 | 3,250 | 3,265 | 0% | 1,600 | - | +3.09% | - | - |
| 08/17 | 3,255 | 3,265 | 3,255 | 3,265 | +0.62% | 1,100 | - | +3.26% | - | - |
| 08/14 | 3,245 | 3,250 | 3,235 | 3,245 | 0% | 1,700 | - | +2.75% | - | - |
| 08/13 | 3,260 | 3,260 | 3,230 | 3,245 | +0.31% | 2,200 | - | +2.89% | - | - |
| 08/12 | 3,250 | 3,260 | 3,210 | 3,235 | 0% | 1,900 | - | +2.67% | - | - |
| 08/10 | 3,200 | 3,240 | 3,195 | 3,235 | +1.25% | 2,500 | - | +2.76% | - | - |
| 08/07 | 3,200 | 3,205 | 3,170 | 3,195 | 0% | 2,900 | - | +1.65% | - | - |
| 08/06 | 3,150 | 3,195 | 3,145 | 3,195 | +1.59% | 2,500 | - | +1.82% | - | - |
| 08/05 | 3,155 | 3,160 | 3,145 | 3,145 | -0.32% | 1,800 | - | +0.42% | - | - |
| 08/04 | 3,150 | 3,155 | 3,135 | 3,155 | +0.16% | 1,300 | - | +0.8% | - | - |
| 08/03 | 3,135 | 3,150 | 3,135 | 3,150 | 0% | 900 | - | +0.83% | - | - |
| 07/31 | 3,140 | 3,155 | 3,140 | 3,150 | -0.16% | 2,300 | - | +1.06% | - | - |
| 07/30 | 3,150 | 3,155 | 3,135 | 3,155 | +0.16% | 1,200 | - | +1.45% | - | - |
| 07/29 | 3,140 | 3,150 | 3,140 | 3,150 | +0.32% | 1,100 | - | +1.55% | - | - |
| 07/28 | 3,135 | 3,140 | 3,110 | 3,140 | +0.16% | 500 | - | +1.49% | - | - |
| 07/27 | 3,090 | 3,140 | 3,090 | 3,135 | +1.62% | 1,200 | - | +1.59% | - | - |
| 07/24 | 3,135 | 3,150 | 3,065 | 3,085 | -1.59% | 3,100 | - | +0.26% | - | - |
| 07/23 | 3,160 | 3,160 | 3,135 | 3,135 | -0.48% | 800 | - | +2.12% | - | - |
| 07/22 | 3,145 | 3,150 | 3,145 | 3,150 | 0% | 700 | - | +2.94% | - | - |
| 07/21 | 3,125 | 3,150 | 3,120 | 3,150 | +1.12% | 1,100 | - | +3.21% | - | - |
| 07/17 | 3,120 | 3,125 | 3,100 | 3,115 | -0.16% | 1,500 | - | +2.3% | - | - |
| 07/16 | 3,125 | 3,130 | 3,120 | 3,120 | -0.16% | 500 | - | +2.67% | - | - |
| 07/15 | 3,115 | 3,125 | 3,115 | 3,125 | 0% | 500 | - | +3.03% | - | - |
| 07/14 | 3,115 | 3,125 | 3,110 | 3,125 | +0.32% | 900 | - | +3.31% | - | - |
| 07/13 | 3,140 | 3,150 | 3,115 | 3,115 | -0.64% | 1,600 | - | +3.21% | - | - |
| 07/10 | 3,155 | 3,155 | 3,135 | 3,135 | -0.63% | 1,000 | - | +4.12% | - | - |
| 07/09 | 3,160 | 3,160 | 3,130 | 3,155 | -0.16% | 900 | - | +5.03% | - | - |
| 07/08 | 3,180 | 3,180 | 3,155 | 3,160 | -0.16% | 900 | - | +5.54% | - | - |
| 07/07 | 3,180 | 3,180 | 3,140 | 3,165 | -0.16% | 1,500 | - | +5.99% | - | - |
| 07/06 | 3,240 | 3,240 | 3,150 | 3,170 | +2.59% | 3,500 | - | +6.52% | - | - |
| 07/03 | 3,080 | 3,090 | 3,080 | 3,090 | +0.32% | 2,300 | - | +4.15% | - | - |
| 07/02 | 3,055 | 3,085 | 3,055 | 3,080 | +0.82% | 1,300 | - | +4.02% | - | - |
| 07/01 | 3,090 | 3,090 | 3,055 | 3,055 | -1.13% | 1,200 | - | +3.42% | - | - |
| 06/30 | 3,095 | 3,095 | 3,025 | 3,090 | +3.17% | 6,100 | - | +4.89% | - | - |
| 06/29 | 2,996 | 2,996 | 2,980 | 2,995 | +0.5% | 2,400 | - | +1.94% | - | - |
| 06/26 | 2,980 | 2,981 | 2,972 | 2,980 | +0.13% | 1,900 | - | +1.64% | - | - |
| 06/25 | 2,952 | 2,976 | 2,952 | 2,976 | +0.81% | 700 | - | +1.64% | - | - |
| 06/24 | 2,940 | 2,952 | 2,931 | 2,952 | +0.24% | 900 | - | +0.92% | - | - |
| 06/23 | 2,945 | 2,945 | 2,945 | 2,945 | 0% | 400 | - | +0.75% | - | - |
| 06/22 | 2,922 | 2,973 | 2,922 | 2,945 | +1.13% | 1,900 | - | +0.82% | - | - |
| 06/19 | 2,919 | 2,920 | 2,895 | 2,912 | -0.24% | 1,300 | - | -0.31% | - | - |
| 06/18 | 2,872 | 2,919 | 2,872 | 2,919 | +1.71% | 1,200 | - | -0.07% | - | - |
| 06/17 | 2,954 | 2,968 | 2,823 | 2,870 | -2.84% | 13,500 | - | -1.78% | - | - |
| 06/16 | 2,959 | 2,982 | 2,952 | 2,954 | -1.07% | 1,500 | - | +0.96% | - | - |
| 06/15 | 2,970 | 2,990 | 2,960 | 2,986 | +0.74% | 1,800 | - | +1.95% | - | - |
| 06/12 | 2,950 | 2,964 | 2,950 | 2,964 | +0.34% | 300 | - | +1.19% | - | - |
| 06/11 | 2,952 | 2,954 | 2,928 | 2,954 | +0.61% | 800 | - | +0.78% | - | - |
| 06/10 | 2,936 | 2,948 | 2,936 | 2,936 | 0% | 1,000 | - | +0.07% | - | - |
| 06/09 | 2,953 | 2,954 | 2,936 | 2,936 | -0.51% | 700 | - | -0.07% | - | - |
| 06/08 | 2,936 | 2,968 | 2,936 | 2,951 | +0.07% | 1,500 | - | +0.31% | - | - |
| 06/05 | 2,940 | 2,949 | 2,928 | 2,949 | +0.89% | 500 | - | +0.07% | - | - |
| 06/04 | 2,907 | 2,933 | 2,907 | 2,923 | -0.61% | 400 | - | -0.92% | - | - |
| 06/03 | 2,940 | 2,950 | 2,931 | 2,941 | +0.07% | 1,400 | - | -0.37% | - | - |
| 06/02 | 2,936 | 2,939 | 2,911 | 2,939 | -0.03% | 900 | - | -0.51% | - | - |
| 06/01 | 2,934 | 2,942 | 2,925 | 2,940 | +0.2% | 1,800 | - | -0.61% | - | - |
| 05/29 | 2,897 | 2,934 | 2,891 | 2,934 | +1% | 1,100 | - | -0.91% | - | - |
| 05/28 | 2,865 | 2,905 | 2,865 | 2,905 | +1.57% | 1,400 | - | -1.99% | - | - |
| 05/27 | 2,873 | 2,878 | 2,850 | 2,860 | -0.45% | 1,200 | - | -3.67% | - | - |
| 05/26 | 2,852 | 2,880 | 2,852 | 2,873 | +0.74% | 1,500 | - | -3.49% | - | - |
| 05/25 | 2,861 | 2,915 | 2,803 | 2,852 | -1.52% | 11,500 | - | -4.42% | - | - |
| 05/22 | 2,897 | 2,932 | 2,896 | 2,896 | 0% | 2,300 | - | -3.14% | - | - |
| 05/21 | 2,887 | 2,940 | 2,885 | 2,896 | +0.31% | 2,700 | - | -3.31% | - | - |
| 05/20 | 2,898 | 2,944 | 2,886 | 2,887 | -0.93% | 3,100 | - | -3.8% | - | - |
| 05/19 | 2,945 | 2,945 | 2,914 | 2,914 | -1.05% | 1,500 | - | -3.09% | - | - |
| 05/18 | 2,943 | 2,945 | 2,914 | 2,945 | +1.62% | 2,400 | - | -2.19% | - | - |
| 05/15 | 2,979 | 2,979 | 2,898 | 2,898 | -2% | 4,200 | - | -3.78% | - | - |
| 05/14 | 2,990 | 2,990 | 2,953 | 2,957 | -0.34% | 1,700 | - | -1.92% | - | - |
| 05/13 | 2,978 | 2,983 | 2,967 | 2,967 | -1.59% | 1,800 | - | -1.59% | - | - |
| 05/12 | 3,010 | 3,015 | 2,978 | 3,015 | +0.33% | 2,500 | - | +0.03% | - | - |
| 05/11 | 3,005 | 3,015 | 2,973 | 3,005 | +0.3% | 3,800 | - | -0.23% | - | - |
| 05/08 | 3,035 | 3,035 | 2,973 | 2,996 | -1.29% | 2,500 | - | -0.4% | - | - |
| 05/07 | 3,045 | 3,090 | 3,035 | 3,035 | 0% | 2,600 | - | +1% | - | - |
| 05/01 | 3,040 | 3,055 | 3,015 | 3,035 | +0.17% | 2,900 | - | +1.03% | - | - |
| 04/30 | 3,075 | 3,075 | 3,030 | 3,030 | -1.46% | 1,100 | - | +0.9% | - | - |
| 04/28 | 3,025 | 3,075 | 3,000 | 3,075 | +1.82% | 2,200 | - | +2.4% | - | - |
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 | |
| 2020年 3月期 | 2,263 4,525 3/11 | 1,212 2,424 3/23 | 3,250,400 1,625,200 3/11 | 44億373万 | 23億5903万 | +32.45% 4/17 | - |
| 2021年 3月期 | 2,180 4,360 4/20 | 1,205 2,410 4/2 | 517,200 258,600 4/20 | 44億2322万 | 24億4494万 | +20.04% 10/6 | -9.51% 10/30 |
| 2022年 3月期 | 1,850 3,700 11/18 | 1,413 2,825 4/12 2,825 4/9 他2件 | 32,200 16,100 4/15 | 37億5698万 | 28億6596万 | +8.7% 11/18 | -9.42% 1/7 |
| 2023年 3月期 | 1,660 3,320 4/4 | 1,313 2,626 5/19 | 17,000 8,500 10/18 | 33億7312万 | 26億6801万 | +6.8% 10/18 | -13.96% 5/19 |
| 2024年 3月期 | 1,718 6/9 | 1,402 5/10 | 231,900 6/9 | 34億9303万 | 28億5054万 | +8.66% 5/10 | -3.97% 8/15 |
| 2025年 3月期 | 1,752 3/28 | 1,465 8/5 | 11,300 5/10 | 35億6742万 | 29億8303万 | +45.13% 5/9 | -12.69% 8/5 |
| 2026年 3月期 | 3,850 1/8 | 1,529 4/7 | 146,100 5/9 | 78億4630万 | 31億1334万 | +44.32% 5/13 | -13.83% 10/3 |
| 最新 | 3,325 2026/9/25 | 4,800 | 67億7635万 | +1.03% 3,291 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- 19%（1.19倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- -1%（0.99倍）
- 2024/12/30 vs 2023/12/29
- 6%（1.06倍）
- 2025/12/30 vs 2024/12/30
- 70%（1.7倍）
- 2026/09/25 vs 2025/12/30
- 23%（1.23倍）
- 過去安値
1,205円（2020/04/02） - 176%（2.76倍）
3,325円（9/25）
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。
