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
10/16	2,096	2,168	2,092	2,138	+4.29%	348,400	-	+11.64%	-	-
10/15	2,040	2,061	2,025	2,050	+0.29%	245,500	-	+7.89%	-	-
10/14	2,041	2,061	2,017	2,044	+0.25%	147,400	-	+8.21%	-	-
10/13	2,097	2,099	2,030	2,039	-2.39%	277,600	-	+8.57%	-	-
10/09	2,040	2,089	2,029	2,089	+2.7%	203,300	-	+11.89%	-	-
10/08	2,001	2,044	1,980	2,034	+1.5%	236,200	-	+9.65%	-	-
10/07	2,020	2,025	1,990	2,004	-0.4%	225,600	-	+8.62%	-	-
10/06	1,986	2,023	1,980	2,012	+1.98%	218,400	-	+9.77%	-	-
10/05	1,975	1,990	1,958	1,973	+0.25%	181,000	-	+8.41%	-	-
10/02	1,948	1,997	1,941	1,968	+1.08%	214,300	-	+8.79%	-	-
10/01	1,995	2,000	1,928	1,947	-1.96%	330,000	-	+8.35%	-	-
10/01	株式分割 1→4
09/30	1,960	1,994	1,916	1,986	+1.85%	319,300	-	+11.26%	-	-
09/29	1,880	1,974	1,851	1,950	+4.42%	341,800	-	+10.05%	-	-
09/28	1,900	1,903	1,868	1,868	-0.93%	282,400	-	+6.17%	-	-
09/25	1,808	1,885	1,808	1,885	+4.29%	198,800	-	+7.84%	-	-
09/24	1,825	1,828	1,795	1,808	-0.28%	210,400	-	+4%	-	-
09/18	1,813	1,820	1,788	1,813	+0.28%	131,600	-	+4.77%	-	-
09/17	1,823	1,835	1,803	1,808	-0.14%	137,600	-	+4.9%	-	-
09/16	1,825	1,850	1,810	1,810	+0.14%	123,600	-	+5.48%	-	-
09/15	1,805	1,813	1,795	1,808	+0.98%	126,000	-	+5.83%	-	-
09/14	1,780	1,800	1,778	1,790	+0.14%	101,200	-	+5.29%	-	-
09/11	1,775	1,795	1,763	1,788	+0.28%	155,200	-	+5.46%	-	-
09/10	1,738	1,783	1,730	1,783	+2.74%	129,600	-	+5.54%	-	-
09/09	1,753	1,753	1,720	1,735	-0.57%	136,400	-	+3.03%	-	-
09/08	1,758	1,758	1,725	1,745	-1.13%	214,400	-	+4.43%	-	-
09/07	1,783	1,783	1,750	1,765	-0.84%	156,000	-	+6.9%	-	-
09/04	1,775	1,783	1,765	1,780	+0.56%	81,200	-	+9.2%	-	-
09/03	1,795	1,795	1,750	1,770	+0.57%	129,200	-	+10.01%	-	-
09/02	1,778	1,790	1,750	1,760	-1.68%	220,800	-	+10.83%	-	-
09/01	1,788	1,818	1,778	1,790	+0.28%	294,000	-	+14.16%	-	-
08/31	1,710	1,793	1,698	1,785	+4.39%	370,400	-	+15.46%	-	-
08/28	1,685	1,723	1,680	1,710	+1.33%	220,400	-	+12.35%	-	-
08/27	1,695	1,695	1,675	1,688	-0.59%	165,200	-	+12.35%	-	-
08/26	1,675	1,730	1,675	1,698	+1.95%	463,200	-	+14.46%	-	-
08/25	1,650	1,665	1,638	1,665	+1.52%	167,600	-	+13.81%	-	-
08/24	1,663	1,665	1,615	1,640	-1.65%	562,800	-	+13.57%	-	-
08/21	1,608	1,668	1,600	1,668	+3.73%	428,400	-	+16.85%	-	-
08/20	1,600	1,613	1,590	1,608	-0.46%	790,800	-	+14.09%	-	-
08/19	1,620	1,630	1,595	1,615	-0.31%	269,200	-	+16.02%	-	-
08/18	1,628	1,680	1,618	1,620	-0.15%	779,600	-	+17.73%	-	-
08/17	1,620	1,633	1,618	1,623	-0.15%	328,800	-	+19.48%	-	-
08/14	1,633	1,633	1,613	1,625	0%	300,400	-	+21.27%	-	-
08/13	1,638	1,640	1,620	1,625	0%	434,400	-	+22.83%	-	-
08/12	1,618	1,638	1,613	1,625	+0.93%	265,200	-	+24.71%	-	-
08/10	1,675	1,678	1,608	1,610	-2.42%	455,600	-	+25.49%	-	-
08/07	1,660	1,683	1,588	1,650	0%	738,800	-	+30.54%	-	-
08/06	1,683	1,708	1,608	1,650	-0.45%	1,569,200	-	+32.74%	-	-
08/05	1,658	1,658	1,658	1,658	+17.76%	42,000	-	+35.75%	-	-
08/04	1,408	1,408	1,408	1,408	+14.31%	62,000	-	+17.39%	-	-
08/03	1,260	1,260	1,221	1,231	-1.89%	128,800	-	+3.73%	-	-
07/31	1,246	1,265	1,238	1,255	+0.7%	115,200	-	+6.18%	-	-
07/30	1,270	1,273	1,246	1,246	-1.09%	350,800	-	+5.97%	-	-
07/29	1,260	1,270	1,246	1,260	+1.41%	159,600	-	+7.69%	-	-
07/28	1,244	1,253	1,225	1,243	+0.4%	107,200	-	+6.93%	-	-
07/27	1,208	1,248	1,208	1,238	+2.59%	116,800	-	+7.14%	-	-
07/24	1,201	1,209	1,196	1,206	+0.42%	82,800	-	+5.07%	-	-
07/23	1,205	1,211	1,186	1,201	-0.62%	80,400	-	+5.1%	-	-
07/22	1,203	1,213	1,193	1,209	+0.52%	100,000	-	+6.31%	-	-
07/21	1,213	1,221	1,195	1,203	+0.63%	99,600	-	+6.42%	-	-
07/17	1,206	1,214	1,186	1,195	-0.42%	158,000	-	+6.32%	-	-
07/16	1,214	1,220	1,199	1,200	-1.13%	83,600	-	+7.33%	-	-
07/15	1,220	1,225	1,189	1,214	+0.94%	103,200	-	+9.15%	-	-
07/14	1,199	1,211	1,198	1,203	+0.42%	143,200	-	+8.73%	-	-
07/13	1,194	1,199	1,184	1,198	+1.05%	81,600	-	+8.86%	-	-
07/10	1,181	1,188	1,178	1,185	+1.5%	84,000	-	+8.32%	-	-
07/09	1,193	1,194	1,165	1,168	-1.48%	113,600	-	+7.21%	-	-
07/08	1,150	1,199	1,150	1,185	+3.95%	238,000	-	+9.32%	-	-
07/07	1,134	1,149	1,134	1,140	+1.11%	88,400	-	+5.65%	-	-
07/06	1,129	1,141	1,128	1,128	+0.56%	82,800	-	+4.88%	-	-
07/03	1,128	1,134	1,116	1,121	-0.11%	127,200	-	+4.5%	-	-
07/02	1,110	1,130	1,110	1,123	+1.24%	128,800	-	+4.81%	-	-
07/01	1,110	1,110	1,103	1,109	+0.45%	69,200	-	+3.72%	-	-
06/30	1,124	1,124	1,091	1,104	-1.34%	151,200	-	+3.44%	-	-
06/29	1,106	1,120	1,089	1,119	+0.79%	351,600	-	+5.05%	-	-
06/26	1,105	1,110	1,095	1,110	+1.37%	257,600	-	+4.42%	-	-
06/25	1,090	1,099	1,085	1,095	+0.81%	101,200	-	+3.3%	-	-
06/24	1,075	1,088	1,075	1,086	+1.4%	128,000	-	+2.67%	-	-
06/23	1,075	1,079	1,070	1,071	-0.7%	104,000	-	+1.54%	-	-
06/22	1,068	1,079	1,063	1,079	+1.53%	92,000	-	+2.35%	-	-
06/19	1,070	1,070	1,054	1,063	-0.47%	84,000	-	+1.09%	-	-
06/18	1,061	1,068	1,055	1,068	+2.28%	207,200	-	+1.76%	-	-
06/17	1,044	1,053	1,041	1,044	-0.12%	129,600	-	-0.31%	-	-
06/16	1,053	1,054	1,044	1,045	-0.48%	146,000	-	-0.19%	-	-
06/15	1,058	1,060	1,049	1,050	0%	231,600	-	+0.29%	-	-
06/12	1,045	1,050	1,040	1,050	+0.12%	141,600	-	+0.38%	-	-
06/11	1,049	1,050	1,041	1,049	0%	127,600	-	+0.36%	-	-
06/10	1,053	1,065	1,046	1,049	-0.36%	115,200	-	+0.17%	-	-
06/09	1,058	1,060	1,045	1,053	-0.24%	134,000	-	+0.43%	-	-
06/08	1,050	1,056	1,046	1,055	-0.12%	127,200	-	+0.57%	-	-
06/05	1,048	1,063	1,048	1,056	+1.2%	132,800	-	+0.5%	-	-
06/04	1,059	1,059	1,040	1,044	-1.42%	161,600	-	-0.78%	-	-
06/03	1,059	1,060	1,046	1,059	+0.71%	88,800	-	+0.45%	-	-
06/02	1,065	1,065	1,043	1,051	-1.75%	116,400	-	-0.54%	-	-
06/01	1,078	1,084	1,063	1,070	-0.7%	206,400	-	+1.04%	-	-
05/29	1,071	1,091	1,070	1,078	+1.17%	307,200	-	+1.46%	-	-
05/28	1,055	1,065	1,048	1,065	+0.59%	165,200	-	+0.09%	-	-
05/27	1,065	1,065	1,055	1,059	-0.59%	103,600	-	-0.68%	-	-
05/26	1,056	1,066	1,046	1,065	+0.71%	174,800	-	-0.28%	-	-
05/25	1,055	1,058	1,045	1,058	+0.59%	180,400	-	-1.17%	-	-
05/22	1,048	1,053	1,043	1,051	+0.48%	166,400	-	-1.94%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2009年 12月期	154 1,232 12/10 1,232 12/9	125 998 3/6	280,800 35,100 12/25	-	-	106億9640万 12/30
2010年 12月期	156 1,250 4/15	130 1,037 2/10	382,400 47,800 12/28	116億8750万	96億9595万	108億4600万 12/30
2011年 12月期	150 1,196 1/13	114 914 3/14	288,000 36,000 12/27	111億8260万	85億4590万	97億2400万 12/30
2012年 12月期	169 1,350 11/28	125 1,001 6/5	543,200 67,900 12/25	126億2250万	93億5935万	113億6960万 12/28
2013年 12月期	194 1,546 12/16 1,550 12/13	150 1,201 1/4	1,147,200 143,400 12/25	144億9250万	112億2935万	135億7226万 12/30
2014年 12月期	231 1,850 12/4	164 1,310 5/21	680,800 85,100 12/26	172億9750万	122億4850万	158億9470万 12/30
2015年 12月期	309 2,470 11/30	205 1,644 2/6 1,642 1/29	432,800 54,100 12/25	230億9450万	153億7140万	204億4822万 12/30
2016年 12月期	284 2,267 1/8 2,268 1/5	207 1,653 6/24	658,400 82,300 12/28	211億9645万	154億5555万	189億9210万 12/30
2017年 12月期	441 3,525 10/26	246 1,970 1/4	844,800 105,600 12/26	329億5875万	184億1950万	300億8094万 12/29
2018年 12月期	429 3,430 11/29 3,430 11/12	354 2,834 7/6	574,400 71,800 12/25	320億7050万	264億9790万	285億6360万 12/28
2019年 12月期	493 3,940 12/9	355 2,841 2/1	587,200 73,400 12/26	368億3900万	265億6335万	326億8609万 12/30
2020年 12月期	653 5,220 9/29	394 3,155 3/13	781,600 97,700 2/4	488億700万	294億9925万	401億3858万 12/30
2021年 12月期	668 5,340 11/29	484 3,875 1/19	448,000 56,000 12/28	499億2900万	362億3125万	437億8928万 12/30
2022年 12月期	846 6,770 8/16	562 4,495 1/28 4,495 1/27	560,000 70,000 12/28	632億9950万	420億2825万	459億9139万 12/30
2023年 12月期	918 7,340 12/6	625 5,000 1/16	359,200 44,900 12/27	686億2900万	467億5000万	617億3660万 12/29
2024年 12月期	1,268 5,070 9/27 5,070 9/26	819 3,275 3/5	358,000 89,500 12/26	948億900万	612億4250万	751億5290万 12/30
2025年 12月期	1,145 4,580 2/12	890 3,560 4/7	1,864,000 466,000 12/23	856億4600万	665億7200万	725億9858万 12/30
最新	2,138 2026/10/16		348,400	1599億2240万

東計電算（4746）の時価総額の推移

2026/05/22～2026/10/16

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート