東計電算（4746）の株価チャート
株価
8/17
- 前日 (8/14)
- 6,500
- 始値
- 6,480
- 高値
- 6,530
- 安値
- 6,470
- 終値 -0.15%
- 6,490
- 出来高 +9.45%
- 82,200
乖離率
- 株価（5日）
移動平均値 - +0.06%
6,486 - 株価（25日）
移動平均値 - +19.46%
5,433 - 出来高（5日）
移動平均値 - -7.87%
89,220
2026/03/23～2026/08/17
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 | ||||||||||
| 08/17 | 6,480 | 6,530 | 6,470 | 6,490 | -0.15% | 82,200 | 1213億6300万 | +19.46% | 13.6 | 2.02 |
| 08/14 | 6,530 | 6,530 | 6,450 | 6,500 | 0% | 75,100 | 1215億5000万 | +21.27% | 13.62 | 2.02 |
| 08/13 | 6,550 | 6,560 | 6,480 | 6,500 | 0% | 108,600 | 1215億5000万 | +22.87% | 13.62 | 2.02 |
| 08/12 | 6,470 | 6,550 | 6,450 | 6,500 | +0.93% | 66,300 | 1215億5000万 | +24.71% | 13.62 | 2.02 |
| 08/10 | 6,700 | 6,710 | 6,430 | 6,440 | -2.42% | 113,900 | 1204億2800万 | +25.46% | 13.5 | 2 |
| 08/07 | 6,640 | 6,730 | 6,350 | 6,600 | 0% | 184,700 | 1234億2000万 | +30.56% | 13.83 | 2.05 |
| 08/06 | 6,730 | 6,830 | 6,430 | 6,600 | -0.45% | 392,300 | 1234億2000万 | +32.8% | 13.83 | 2.05 |
| 08/05 | 6,630 | 6,630 | 6,630 | 6,630 | +17.76% | 10,500 | 1239億8100万 | +35.75% | 13.89 | 2.06 |
| 08/04 | 5,630 | 5,630 | 5,630 | 5,630 | +14.31% | 15,500 | 1052億8100万 | +17.41% | 11.8 | 1.75 |
| 08/03 | 5,040 | 5,040 | 4,885 | 4,925 | -1.89% | 32,200 | 920億9750万 | +3.71% | 10.32 | 1.53 |
| 07/31 | 4,985 | 5,060 | 4,950 | 5,020 | +0.7% | 28,800 | 938億7400万 | +6.15% | 10.52 | 1.56 |
| 07/30 | 5,080 | 5,090 | 4,985 | 4,985 | -1.09% | 87,700 | 932億1950万 | +5.97% | 10.45 | 1.55 |
| 07/29 | 5,040 | 5,080 | 4,985 | 5,040 | +1.41% | 39,900 | 942億4800万 | +7.74% | 10.56 | 1.57 |
| 07/28 | 4,975 | 5,010 | 4,900 | 4,970 | +0.4% | 26,800 | 929億3900万 | +6.93% | 10.42 | 1.55 |
| 07/27 | 4,830 | 4,990 | 4,830 | 4,950 | +2.59% | 29,200 | 925億6500万 | +7.1% | 10.37 | 1.54 |
| 07/24 | 4,805 | 4,835 | 4,785 | 4,825 | +0.42% | 20,700 | 902億2750万 | +5.03% | 10.11 | 1.5 |
| 07/23 | 4,820 | 4,845 | 4,745 | 4,805 | -0.62% | 20,100 | 898億5350万 | +5.1% | 10.07 | 1.49 |
| 07/22 | 4,810 | 4,850 | 4,770 | 4,835 | +0.52% | 25,000 | 904億1450万 | +6.36% | 10.13 | 1.5 |
| 07/21 | 4,850 | 4,885 | 4,780 | 4,810 | +0.63% | 24,900 | 899億4700万 | +6.42% | 10.08 | 1.5 |
| 07/17 | 4,825 | 4,855 | 4,745 | 4,780 | -0.42% | 39,500 | 893億8600万 | +6.32% | 10.02 | 1.49 |
| 07/16 | 4,855 | 4,880 | 4,795 | 4,800 | -1.13% | 20,900 | 897億6000万 | +7.31% | 10.06 | 1.49 |
| 07/15 | 4,880 | 4,900 | 4,755 | 4,855 | +0.94% | 25,800 | 907億8850万 | +9.15% | 10.17 | 1.51 |
| 07/14 | 4,795 | 4,845 | 4,790 | 4,810 | +0.42% | 35,800 | 899億4700万 | +8.77% | 10.08 | 1.5 |
| 07/13 | 4,775 | 4,795 | 4,735 | 4,790 | +1.05% | 20,400 | 895億7300万 | +8.91% | 10.04 | 1.49 |
| 07/10 | 4,725 | 4,750 | 4,710 | 4,740 | +1.5% | 21,000 | 886億3800万 | +8.34% | 9.93 | 1.47 |
| 07/09 | 4,770 | 4,775 | 4,660 | 4,670 | -1.48% | 28,400 | 873億2900万 | +7.23% | 9.79 | 1.45 |
| 07/08 | 4,600 | 4,795 | 4,600 | 4,740 | +3.95% | 59,500 | 886億3800万 | +9.34% | 9.93 | 1.47 |
| 07/07 | 4,535 | 4,595 | 4,535 | 4,560 | +1.11% | 22,100 | 852億7200万 | +5.68% | 9.56 | 1.42 |
| 07/06 | 4,515 | 4,565 | 4,510 | 4,510 | +0.56% | 20,700 | 843億3700万 | +4.88% | 9.45 | 1.4 |
| 07/03 | 4,510 | 4,535 | 4,465 | 4,485 | -0.11% | 31,800 | 838億6950万 | +4.52% | 9.4 | 1.4 |
| 07/02 | 4,440 | 4,520 | 4,440 | 4,490 | +1.24% | 32,200 | 839億6300万 | +4.81% | 9.41 | 1.4 |
| 07/01 | 4,440 | 4,440 | 4,410 | 4,435 | +0.45% | 17,300 | 829億3450万 | +3.74% | 9.29 | 1.38 |
| 06/30 | 4,495 | 4,495 | 4,365 | 4,415 | -1.34% | 37,800 | 825億6050万 | +3.47% | 9.25 | 1.37 |
| 06/29 | 4,425 | 4,480 | 4,355 | 4,475 | +0.79% | 87,900 | 836億8250万 | +5.02% | 9.38 | 1.39 |
| 06/26 | 4,420 | 4,440 | 4,380 | 4,440 | +1.37% | 64,400 | 830億2800万 | +4.45% | 9.3 | 1.38 |
| 06/25 | 4,360 | 4,395 | 4,340 | 4,380 | +0.81% | 25,300 | 819億600万 | +3.25% | 9.18 | 1.36 |
| 06/24 | 4,300 | 4,350 | 4,300 | 4,345 | +1.4% | 32,000 | 812億5150万 | +2.62% | 9.11 | 1.35 |
| 06/23 | 4,300 | 4,315 | 4,280 | 4,285 | -0.7% | 26,000 | 801億2950万 | +1.52% | 8.98 | 1.33 |
| 06/22 | 4,270 | 4,315 | 4,250 | 4,315 | +1.53% | 23,000 | 806億9050万 | +2.37% | 9.04 | 1.34 |
| 06/19 | 4,280 | 4,280 | 4,215 | 4,250 | -0.47% | 21,000 | 794億7500万 | +1.07% | 8.91 | 1.32 |
| 06/18 | 4,245 | 4,270 | 4,220 | 4,270 | +2.28% | 51,800 | 798億4900万 | +1.76% | 8.95 | 1.33 |
| 06/17 | 4,175 | 4,210 | 4,165 | 4,175 | -0.12% | 32,400 | 780億7250万 | -0.31% | 8.75 | 1.3 |
| 06/16 | 4,210 | 4,215 | 4,175 | 4,180 | -0.48% | 36,500 | 781億6600万 | -0.17% | 8.76 | 1.3 |
| 06/15 | 4,230 | 4,240 | 4,195 | 4,200 | 0% | 57,900 | 785億4000万 | +0.31% | 8.8 | 1.3 |
| 06/12 | 4,180 | 4,200 | 4,160 | 4,200 | +0.12% | 35,400 | 785億4000万 | +0.36% | 8.8 | 1.3 |
| 06/11 | 4,195 | 4,200 | 4,165 | 4,195 | 0% | 31,900 | 784億4650万 | +0.31% | 8.79 | 1.3 |
| 06/10 | 4,210 | 4,260 | 4,185 | 4,195 | -0.36% | 28,800 | 784億4650万 | +0.19% | 8.79 | 1.3 |
| 06/09 | 4,230 | 4,240 | 4,180 | 4,210 | -0.24% | 33,500 | 787億2700万 | +0.43% | 8.82 | 1.31 |
| 06/08 | 4,200 | 4,225 | 4,185 | 4,220 | -0.12% | 31,800 | 789億1400万 | +0.57% | 8.84 | 1.31 |
| 06/05 | 4,190 | 4,250 | 4,190 | 4,225 | +1.2% | 33,200 | 790億750万 | +0.52% | 8.85 | 1.31 |
| 06/04 | 4,235 | 4,235 | 4,160 | 4,175 | -1.42% | 40,400 | 780億7250万 | -0.78% | 8.75 | 1.3 |
| 06/03 | 4,235 | 4,240 | 4,185 | 4,235 | +0.71% | 22,200 | 791億9450万 | +0.43% | 8.87 | 1.31 |
| 06/02 | 4,260 | 4,260 | 4,170 | 4,205 | -1.75% | 29,100 | 786億3350万 | -0.5% | 8.81 | 1.3 |
| 06/01 | 4,310 | 4,335 | 4,250 | 4,280 | -0.7% | 51,600 | 800億3600万 | +1.01% | 8.97 | 1.33 |
| 05/29 | 4,285 | 4,365 | 4,280 | 4,310 | +1.17% | 76,800 | 805億9700万 | +1.51% | 9.03 | 1.34 |
| 05/28 | 4,220 | 4,260 | 4,190 | 4,260 | +0.59% | 41,300 | 796億6200万 | +0.14% | 8.93 | 1.32 |
| 05/27 | 4,260 | 4,260 | 4,220 | 4,235 | -0.59% | 25,900 | 791億9450万 | -0.66% | 8.87 | 1.31 |
| 05/26 | 4,225 | 4,265 | 4,185 | 4,260 | +0.71% | 43,700 | 796億6200万 | -0.3% | 8.93 | 1.32 |
| 05/25 | 4,220 | 4,230 | 4,180 | 4,230 | +0.59% | 45,100 | 791億100万 | -1.17% | 8.86 | 1.31 |
| 05/22 | 4,190 | 4,210 | 4,170 | 4,205 | +0.48% | 41,600 | 786億3350万 | -1.94% | 8.81 | 1.3 |
| 05/21 | 4,060 | 4,190 | 4,060 | 4,185 | +3.85% | 97,400 | 782億5950万 | -2.61% | 8.77 | 1.3 |
| 05/20 | 4,120 | 4,120 | 4,005 | 4,030 | -2.42% | 93,200 | 753億6100万 | -6.5% | 8.45 | 1.25 |
| 05/19 | 4,070 | 4,135 | 4,040 | 4,130 | +1.47% | 86,000 | 772億3100万 | -4.66% | 8.65 | 1.28 |
| 05/18 | 4,015 | 4,070 | 4,005 | 4,070 | +1.12% | 202,500 | 761億900万 | -6.46% | 8.53 | 1.26 |
| 05/15 | 4,020 | 4,060 | 4,010 | 4,025 | -1.23% | 514,000 | 752億6750万 | -7.87% | 8.43 | 1.25 |
| 05/14 | 4,120 | 4,130 | 4,050 | 4,075 | -1.81% | 234,500 | 762億250万 | -6.92% | 8.54 | 1.26 |
| 05/13 | 4,175 | 4,205 | 4,130 | 4,150 | -0.72% | 52,500 | 776億500万 | -5.34% | 8.7 | 1.29 |
| 05/12 | 4,120 | 4,205 | 4,105 | 4,180 | +1.09% | 69,500 | 781億6600万 | -4.68% | 8.76 | 1.3 |
| 05/11 | 4,130 | 4,155 | 4,120 | 4,135 | +0.24% | 47,300 | 773億2450万 | -5.79% | 8.67 | 1.28 |
| 05/08 | 4,115 | 4,170 | 4,080 | 4,125 | -4.51% | 116,800 | 771億3750万 | -6.08% | 8.64 | 1.28 |
| 05/07 | 4,380 | 4,415 | 4,320 | 4,320 | 0% | 27,800 | 807億8400万 | -1.71% | 9.05 | 1.34 |
| 05/01 | 4,350 | 4,350 | 4,285 | 4,320 | 0% | 18,500 | 807億8400万 | -1.68% | 9.05 | 1.34 |
| 04/30 | 4,400 | 4,400 | 4,300 | 4,320 | -1.82% | 24,600 | 807億8400万 | -1.66% | 9.05 | 1.34 |
| 04/28 | 4,380 | 4,400 | 4,340 | 4,400 | +1.27% | 20,100 | 822億8000万 | +0.16% | 9.22 | 1.37 |
| 04/27 | 4,420 | 4,420 | 4,345 | 4,345 | -1.36% | 21,100 | 812億5150万 | -0.98% | 9.11 | 1.35 |
| 04/24 | 4,485 | 4,485 | 4,400 | 4,405 | -1.01% | 16,400 | 823億7350万 | +0.48% | 9.23 | 1.37 |
| 04/23 | 4,505 | 4,505 | 4,420 | 4,450 | -0.67% | 20,000 | 832億1500万 | +1.62% | 9.33 | 1.38 |
| 04/22 | 4,540 | 4,540 | 4,465 | 4,480 | -0.67% | 16,700 | 837億7600万 | +2.38% | 9.39 | 1.39 |
| 04/21 | 4,560 | 4,560 | 4,505 | 4,510 | +0.11% | 18,400 | 843億3700万 | +3.2% | 9.45 | 1.4 |
| 04/20 | 4,565 | 4,565 | 4,480 | 4,505 | +0.22% | 29,500 | 842億4350万 | +3.28% | 9.44 | 1.4 |
| 04/17 | 4,495 | 4,540 | 4,470 | 4,495 | +0.67% | 12,700 | 840億5650万 | +3.26% | 9.42 | 1.39 |
| 04/16 | 4,495 | 4,505 | 4,465 | 4,465 | +0.45% | 14,800 | 834億9550万 | +2.74% | 9.36 | 1.39 |
| 04/15 | 4,485 | 4,485 | 4,435 | 4,445 | +0.23% | 13,800 | 831億2150万 | +2.35% | 9.32 | 1.38 |
| 04/14 | 4,495 | 4,495 | 4,410 | 4,435 | +0.23% | 14,100 | 829億3450万 | +2.21% | 9.29 | 1.38 |
| 04/13 | 4,550 | 4,550 | 4,395 | 4,425 | -2.1% | 31,700 | 827億4750万 | +2.19% | 9.27 | 1.37 |
| 04/10 | 4,590 | 4,590 | 4,505 | 4,520 | -1.09% | 18,300 | 845億2400万 | +4.53% | 9.47 | 1.4 |
| 04/09 | 4,600 | 4,600 | 4,555 | 4,570 | -0.76% | 22,000 | 854億5900万 | +5.98% | 9.58 | 1.42 |
| 04/08 | 4,590 | 4,620 | 4,540 | 4,605 | +1.77% | 40,600 | 861億1350万 | +7.19% | 9.65 | 1.43 |
| 04/07 | 4,445 | 4,535 | 4,445 | 4,525 | +6.85% | 70,900 | 846億1750万 | +5.67% | 9.48 | 1.4 |
| 04/06 | 4,265 | 4,275 | 4,230 | 4,235 | +0.24% | 10,300 | 791億9450万 | -0.94% | 8.87 | 1.31 |
| 04/03 | 4,185 | 4,230 | 4,180 | 4,225 | +0.72% | 17,400 | 790億750万 | -1.35% | 8.85 | 1.31 |
| 04/02 | 4,295 | 4,320 | 4,175 | 4,195 | -1.76% | 33,100 | 784億4650万 | -2.17% | 8.79 | 1.3 |
| 04/01 | 4,295 | 4,295 | 4,245 | 4,270 | +1.55% | 13,800 | 798億4900万 | -0.51% | 8.95 | 1.33 |
| 03/31 | 4,215 | 4,265 | 4,195 | 4,205 | -0.24% | 15,100 | 786億3350万 | -2.05% | 8.81 | 1.48 |
| 03/30 | 4,225 | 4,245 | 4,180 | 4,215 | -1.4% | 22,200 | 788億2050万 | -1.86% | 8.83 | 1.49 |
| 03/27 | 4,255 | 4,325 | 4,255 | 4,275 | -0.47% | 24,300 | 799億4250万 | -0.51% | 8.96 | 1.51 |
| 03/26 | 4,300 | 4,330 | 4,265 | 4,295 | -0.69% | 12,900 | 803億1650万 | -0.05% | 9 | 1.52 |
| 03/25 | 4,270 | 4,335 | 4,270 | 4,325 | +1.17% | 14,200 | 808億7750万 | +0.65% | 9.06 | 1.53 |
| 03/24 | 4,300 | 4,325 | 4,255 | 4,275 | +0.59% | 13,800 | 799億4250万 | -0.47% | 8.96 | 1.51 |
| 03/23 | 4,270 | 4,270 | 4,175 | 4,250 | -0.93% | 19,100 | 794億7500万 | -1.07% | 8.91 | 1.5 |
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 | 697 1,393 1/8 | 496 991 10/10 | 36,800 18,400 12/24 | - | - | +8.82% 4/3 | -20.77% 10/10 |
| 2009年 12月期 | 616 1,232 12/10 1,232 12/9 | 499 998 3/6 | 70,200 35,100 12/25 | - | - | +7.24% 6/15 | -6.14% 2/5 |
| 2010年 12月期 | 625 1,250 4/15 | 519 1,037 2/10 | 95,600 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 | 598 1,196 1/13 | 457 914 3/14 | 72,000 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 | 675 1,350 11/28 | 501 1,001 6/5 | 135,800 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 | 775 1,550 12/13 | 601 1,201 1/4 | 286,800 143,400 12/25 | 144億9250万 | 112億2935万 | +6.4% 1/20 | -11.09% 6/7 |
| 2014年 12月期 | 925 1,850 12/4 | 655 1,310 5/21 | 170,200 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 | 1,235 2,470 11/30 | 821 1,642 1/29 | 108,200 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 | 1,134 2,267 1/8 2,268 1/5 | 827 1,653 6/24 | 164,600 82,300 12/28 | 211億9645万 | 154億5555万 | +6.88% 11/29 | -16.79% 2/12 |
| 2017年 12月期 | 1,763 3,525 10/26 | 985 1,970 1/4 | 211,200 105,600 12/26 | 329億5875万 | 184億1950万 | +12.78% 6/21 | -7.08% 8/18 |
| 2018年 12月期 | 1,715 3,430 11/29 3,430 11/12 | 1,417 2,834 7/6 | 143,600 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 | 1,970 3,940 12/9 | 1,421 2,841 2/1 | 146,800 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 | 2,610 5,220 9/29 | 1,578 3,155 3/13 | 195,400 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 | 2,670 5,340 11/29 | 1,938 3,875 1/19 | 112,000 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 | 3,385 6,770 8/16 | 2,248 4,495 1/28 4,495 1/27 | 140,000 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 | 3,670 7,340 12/6 | 2,500 5,000 1/16 | 89,800 44,900 12/27 | 686億2900万 | 467億5000万 | +12.67% 2/9 | -6% 4/6 |
| 2024年 12月期 | 5,070 9/27 9/26 | 3,275 3/5 | 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 | 4,580 2/12 | 3,560 4/7 | 466,000 12/23 | 856億4600万 | 665億7200万 | +9.84% 8/7 | -13.7% 4/7 |
| 最新 | 6,490 2026/8/17 | 82,200 | 1213億6300万 | +19.46% 5,433 | |||
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）
- 2026/08/17 vs 2025/12/30
- 61%（1.61倍）
- 過去安値
326円（2003/03/10） - 1891%（19.91倍）
6,490円（8/17）
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。
