- 4746
- 2026/10/16
- 時価
- 1599億円
- PER 予
- 17.92倍
- 2009年以降
- 8.06-20.14倍
（2009-2025年） - PBR
- 2.66倍
- 2009年以降
- 0.71-2.25倍
（2009-2025年） - 配当 予
- 5.57%
- ROE 予
- 14.84%
- ROA 予
- 11.81%
- 資料
- Link
- CSV,JSON
東計電算（4746）の株価チャート
株価
10/16
- 前日 (10/15)
- 2,050
- 始値
- 2,096
- 高値
- 2,168
- 安値
- 2,092
- 終値 +4.29%
- 2,138
- 出来高 +41.91%
- 348,400
乖離率
- 株価（5日）
移動平均値 - +3.19%
2,072 - 株価（25日）
移動平均値 - +11.64%
1,915 - 出来高（5日）
移動平均値 - +42.53%
244,440
2026/05/22～2026/10/16
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 | ||||||||||
| 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 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 12月期 | 174 1,389 1/10 1,389 1/9 他2件 | 124 991 10/10 | 147,200 18,400 12/24 | - | - | +8.82% 4/3 | -20.77% 10/10 |
| 2009年 12月期 | 154 1,228 12/14 1,230 12/11 他3件 | 125 1,002 3/9 998 3/6 | 280,800 35,100 12/25 | - | - | +7.24% 6/15 | -6.14% 2/5 |
| 2010年 12月期 | 156 1,247 4/16 1,250 4/15 | 130 1,037 2/10 | 382,400 47,800 12/28 | 116億8750万 | 96億9595万 | +6.69% 4/15 | -8.67% 5/27 |
| 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 | +3.55% 10/13 | -15.63% 3/15 |
| 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 | +9.85% 11/27 | -4.6% 1/4 |
| 2013年 12月期 | 194 1,550 12/13 | 150 1,201 1/4 | 1,147,200 143,400 12/25 | 144億9250万 | 112億2935万 | +6.4% 1/20 | -11.09% 6/7 |
| 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 | +9.63% 12/3 | -8.25% 2/10 |
| 2015年 12月期 | 309 2,470 11/30 | 205 1,642 1/29 | 432,800 54,100 12/25 | 230億9450万 | 153億5270万 | +10.46% 7/21 | -11.4% 8/25 |
| 2016年 12月期 | 284 2,268 1/5 | 207 1,653 6/24 | 658,400 82,300 12/28 | 212億580万 | 154億5555万 | +6.88% 11/29 | -16.79% 2/12 |
| 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 | +12.78% 6/21 | -7.08% 8/18 |
| 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 | +9.32% 10/1 | -11.18% 12/20 |
| 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 | +18.32% 2/6 | -5.99% 1/30 |
| 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 | +15.76% 2/20 | -20.95% 3/19 |
| 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 | +8.51% 11/26 | -7.99% 1/19 |
| 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 | +13.47% 4/8 | -9.14% 1/5 |
| 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 | +12.67% 2/9 | -6% 4/6 |
| 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 | +15.54% 7/4 | -10.41% 8/5 |
| 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 | +9.84% 8/7 | -13.7% 4/7 |
| 最新 | 2,138 2026/10/16 | 348,400 | 1599億2240万 | +11.64% 1,915 | |||
年間値上がり率
- 2001/12/25 vs 2000/12/29
- -12%（0.88倍）
- 2002/12/27 vs 2001/12/25
- -12%（0.88倍）
- 2003/12/29 vs 2002/12/27
- 29%（1.29倍）
- 2004/12/30 vs 2003/12/29
- 63%（1.63倍）
- 2005/12/30 vs 2004/12/30
- 19%（1.19倍）
- 2006/12/29 vs 2005/12/30
- -4%（0.96倍）
- 2007/12/28 vs 2006/12/29
- -7%（0.93倍）
- 2008/12/30 vs 2007/12/28
- -23%（0.77倍）
- 2009/12/30 vs 2008/12/30
- 4%（1.04倍）
- 2010/12/30 vs 2009/12/30
- 1%（1.01倍）
- 2011/12/30 vs 2010/12/30
- -11%（0.89倍）
- 2012/12/28 vs 2011/12/30
- 17%（1.17倍）
- 2013/12/30 vs 2012/12/28
- 23%（1.23倍）
- 2014/12/30 vs 2013/12/30
- 17%（1.17倍）
- 2015/12/30 vs 2014/12/30
- 28%（1.28倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- 58%（1.58倍）
- 2018/12/28 vs 2017/12/29
- -5%（0.95倍）
- 2019/12/30 vs 2018/12/28
- 15%（1.15倍）
- 2020/12/30 vs 2019/12/30
- 22%（1.22倍）
- 2021/12/30 vs 2020/12/30
- 13%（1.13倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- 34%（1.34倍）
- 2024/12/30 vs 2023/12/29
- 21%（1.21倍）
- 2025/12/30 vs 2024/12/30
- -4%（0.96倍）
- 2026/10/16 vs 2025/12/30
- 112%（2.12倍）
- 過去安値
82円（2003/03/10） - 2523%（26.23倍）
2,138円（10/16）
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。
