日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
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	（IR情報）14:45 (訂正)「投資有価証券売却に伴う特別利益計上見込み及び通期業績予想の修正及び配当予想の修正(増配)に関するお知らせ」の一部訂正についてのお知らせ
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	（IR情報）15:30 株式分割及び定款の一部変更に関するお知らせ
08/03	（IR情報）15:30 令和8年12月期第2四半期(中間期)決算短信〔日本基準〕(連結)
08/03	（IR情報）15:30 剰余金の配当(中間配当)に関するお知らせ
08/03	（IR情報）15:30 投資有価証券売却に伴う特別利益計上見込み及び通期業績予想の修正及び配当予想の修正(増配)に関するお知らせ
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	（5%ルール）UH7（0.24%）UH Partners 2（0.35%）さくら損害保険（0.21%）光通信（6.42%）
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%
05/21	1,015	1,048	1,015	1,046	+3.85%	389,600	-	-2.58%
05/20	1,030	1,030	1,001	1,008	-2.42%	372,800	-	-6.54%
05/19	1,018	1,034	1,010	1,033	+1.47%	344,000	-	-4.66%
05/18	（5%ルール）東京濾器（4.31%）
05/18	1,004	1,018	1,001	1,018	+1.12%	810,000	-	-6.48%
05/15	（IR情報）10:00 株式の立会外分売終了に関するお知らせ
05/15	1,005	1,015	1,003	1,006	-1.23%	2,056,000	-	-7.85%
05/14	（IR情報）16:30 株式の立会外分売実施に関するお知らせ
05/14	1,030	1,033	1,013	1,019	-1.81%	938,000	-	-6.88%
05/13	1,044	1,051	1,033	1,038	-0.72%	210,000	-	-5.34%
05/12	1,030	1,051	1,026	1,045	+1.09%	278,000	-	-4.65%
05/11	1,033	1,039	1,030	1,034	+0.24%	189,200	-	-5.77%
05/08	1,029	1,043	1,020	1,031	-4.51%	467,200	-	-6.08%
05/07	（IR情報）16:00 株式の立会外分売に関するお知らせ
05/07	（IR情報）15:30 令和8年12月期第1四半期決算短信〔日本基準〕(連結)

東計電算（4746）のイベントチャート

2026/05/08～2026/10/01

イベント情報＆株価推移

開示資料

決算

株式

チャート