東部ネットワーク（9036）の株価チャート
株価
6/3
- 前日 (6/2)
- 1,326
- 始値
- 1,325
- 高値
- 1,325
- 安値
- 1,301
- 終値 -1.21%
- 1,310
- 出来高 +999.99%
- 2,100
乖離率
- 株価（5日）
移動平均値 - -1.87%
1,335 - 株価（25日）
移動平均値 - +1.24%
1,294 - 出来高（5日）
移動平均値 - +29.63%
1,620
2026/01/05～2026/06/03
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 | ||||||||||
| 06/03 | 1,325 | 1,325 | 1,301 | 1,310 | -1.21% | 2,100 | 75億3119万 | +1.24% | 27.97 | 0.35 |
| 06/02 | 1,326 | 1,326 | 1,326 | 1,326 | -0.82% | 100 | 76億2317万 | +2.71% | 28.31 | 0.35 |
| 06/01 | 1,335 | 1,337 | 1,335 | 1,337 | -0.82% | 800 | 76億8641万 | +3.97% | 28.54 | 0.35 |
| 05/29 | 1,347 | 1,348 | 1,335 | 1,348 | -0.52% | 400 | 77億4965万 | +5.15% | 28.78 | 0.36 |
| 05/28 | 1,341 | 1,369 | 1,338 | 1,355 | +0.37% | 4,700 | 77億8989万 | +6.11% | 28.93 | 0.36 |
| 05/27 | 1,371 | 1,379 | 1,350 | 1,350 | -1.96% | 6,900 | 77億6115万 | +6.3% | 28.82 | 0.36 |
| 05/26 | 1,415 | 1,415 | 1,377 | 1,377 | -3.23% | 2,900 | 79億1637万 | +9.11% | 29.4 | 0.36 |
| 05/25 | 1,438 | 1,446 | 1,420 | 1,423 | -0.07% | 10,800 | 81億8082万 | +13.48% | 30.38 | 0.38 |
| 05/22 | 1,393 | 1,438 | 1,393 | 1,424 | +2.45% | 10,100 | 81億8657万 | +14.47% | 30.4 | 0.38 |
| 05/21 | 1,380 | 1,390 | 1,370 | 1,390 | +0.36% | 9,400 | 79億9111万 | +12.82% | 29.68 | 0.37 |
| 05/20 | 1,308 | 1,398 | 1,304 | 1,385 | +4.37% | 26,700 | 79億6236万 | +13.34% | 29.57 | 0.37 |
| 05/19 | 1,303 | 1,340 | 1,276 | 1,327 | +2% | 11,600 | 76億2892万 | +9.49% | 28.33 | 0.35 |
| 05/18 | 1,285 | 1,303 | 1,285 | 1,301 | +1.25% | 13,700 | 74億7944万 | +7.97% | 27.78 | 0.34 |
| 05/15 | 1,240 | 1,309 | 1,239 | 1,285 | +3.63% | 18,400 | 73億8746万 | +7.26% | 27.43 | 0.34 |
| 05/14 | 1,253 | 1,260 | 1,220 | 1,240 | -1.59% | 15,300 | 71億2876万 | +4.03% | 26.47 | 0.33 |
| 05/13 | 1,221 | 1,297 | 1,221 | 1,260 | +2.36% | 14,600 | 72億4374万 | +6.15% | 26.9 | 0.33 |
| 05/12 | 1,238 | 1,242 | 1,231 | 1,231 | -0.57% | 4,500 | 70億7701万 | +4.23% | 26.28 | 0.33 |
| 05/11 | 1,224 | 1,262 | 1,217 | 1,238 | +3.17% | 20,300 | 71億1726万 | +5.18% | 26.43 | 0.33 |
| 05/08 | 1,199 | 1,201 | 1,194 | 1,200 | +0.25% | 5,200 | 68億9880万 | +2.39% | 25.62 | 0.32 |
| 05/07 | 1,207 | 1,207 | 1,176 | 1,197 | -0.5% | 7,900 | 68億8155万 | +2.4% | 25.56 | 0.32 |
| 05/01 | 1,201 | 1,203 | 1,195 | 1,203 | +0.17% | 1,300 | 69億1604万 | +3.08% | 25.68 | 0.32 |
| 04/30 | 1,200 | 1,210 | 1,200 | 1,201 | -0.91% | 1,600 | 69億454万 | +3.18% | 25.64 | 0.32 |
| 04/28 | 1,215 | 1,215 | 1,201 | 1,212 | -0.41% | 500 | 69億6778万 | +4.39% | 25.88 | 0.32 |
| 04/27 | 1,216 | 1,219 | 1,210 | 1,217 | +0.08% | 4,000 | 69億9653万 | +5.09% | 25.98 | 0.32 |
| 04/24 | 1,225 | 1,228 | 1,216 | 1,216 | -0.73% | 3,500 | 69億9078万 | +5.37% | 25.96 | 0.32 |
| 04/23 | 1,210 | 1,227 | 1,210 | 1,225 | +0.57% | 5,500 | 70億4252万 | +6.43% | 26.15 | 0.32 |
| 04/22 | 1,210 | 1,228 | 1,202 | 1,218 | -0.25% | 4,700 | 70億228万 | +6.1% | 26 | 0.32 |
| 04/21 | 1,221 | 1,238 | 1,221 | 1,221 | -0.73% | 7,900 | 70億1952万 | +6.64% | 26.07 | 0.32 |
| 04/20 | 1,180 | 1,245 | 1,180 | 1,230 | +4.15% | 22,100 | 70億7127万 | +7.71% | 26.26 | 0.33 |
| 04/17 | 1,178 | 1,181 | 1,160 | 1,181 | +2.07% | 7,900 | 67億8956万 | +3.69% | 25.21 | 0.31 |
| 04/16 | 1,165 | 1,168 | 1,157 | 1,157 | -0.69% | 2,600 | 66億5159万 | +1.67% | 24.7 | 0.31 |
| 04/15 | 1,174 | 1,177 | 1,156 | 1,165 | -0.34% | 3,700 | 66億9758万 | +2.37% | 24.87 | 0.31 |
| 04/14 | 1,134 | 1,172 | 1,134 | 1,169 | +3.09% | 12,100 | 67億2058万 | +2.81% | 24.96 | 0.31 |
| 04/13 | 1,139 | 1,143 | 1,134 | 1,134 | 0% | 2,900 | 65億1936万 | -0.18% | 24.21 | 0.3 |
| 04/10 | 1,132 | 1,140 | 1,131 | 1,134 | -0.44% | 3,400 | 65億1936万 | -0.26% | 24.21 | 0.3 |
| 04/09 | 1,132 | 1,142 | 1,132 | 1,139 | -0.18% | 1,800 | 65億4811万 | 0% | 24.32 | 0.3 |
| 04/08 | 1,137 | 1,144 | 1,132 | 1,141 | +1.24% | 3,400 | 65億5960万 | +0.26% | 24.36 | 0.3 |
| 04/07 | 1,126 | 1,135 | 1,126 | 1,127 | -0.44% | 1,300 | 64億7912万 | -1.23% | 24.06 | 0.3 |
| 04/06 | 1,128 | 1,134 | 1,123 | 1,132 | +0.35% | 3,700 | 65億786万 | -1.05% | 24.17 | 0.3 |
| 04/03 | 1,135 | 1,135 | 1,111 | 1,128 | +2.08% | 2,800 | 64億8487万 | -1.57% | 24.08 | 0.3 |
| 04/02 | 1,128 | 1,128 | 1,105 | 1,105 | -2.13% | 2,400 | 63億5264万 | -3.75% | 23.59 | 0.29 |
| 04/01 | 1,125 | 1,130 | 1,125 | 1,129 | +0.62% | 1,000 | 64億9062万 | -1.83% | 24.1 | 0.3 |
| 03/31 | 1,116 | 1,126 | 1,112 | 1,122 | -0.97% | 3,500 | 64億5037万 | -2.6% | 20.64 | 0.3 |
| 03/30 | 1,117 | 1,138 | 1,110 | 1,133 | -0.09% | 7,800 | 65億1361万 | -1.73% | 20.93 | 0.3 |
| 03/27 | 1,114 | 1,134 | 1,114 | 1,134 | +0.35% | 4,600 | 65億1936万 | -1.82% | 20.95 | 0.3 |
| 03/26 | 1,138 | 1,143 | 1,129 | 1,130 | -0.44% | 3,300 | 64億9637万 | -2.33% | 20.88 | 0.3 |
| 03/25 | 1,130 | 1,135 | 1,130 | 1,135 | +1.16% | 300 | 65億2511万 | -1.99% | 20.97 | 0.3 |
| 03/24 | 1,123 | 1,123 | 1,095 | 1,122 | +0.9% | 9,500 | 64億5037万 | -3.19% | 20.73 | 0.3 |
| 03/23 | 1,137 | 1,138 | 1,103 | 1,112 | -3.3% | 11,800 | 63億9288万 | -4.14% | 20.55 | 0.3 |
| 03/19 | 1,153 | 1,153 | 1,147 | 1,150 | -0.26% | 2,900 | 66億1135万 | -1.03% | 21.25 | 0.31 |
| 03/18 | 1,149 | 1,155 | 1,149 | 1,153 | +0.26% | 1,200 | 66億2859万 | -0.95% | 21.3 | 0.31 |
| 03/17 | 1,144 | 1,152 | 1,136 | 1,150 | +0.61% | 3,300 | 66億1135万 | -1.46% | 21.25 | 0.31 |
| 03/16 | 1,144 | 1,146 | 1,132 | 1,143 | -0.87% | 3,100 | 65億7110万 | -2.14% | 21.12 | 0.3 |
| 03/13 | 1,144 | 1,158 | 1,144 | 1,153 | -0.09% | 2,400 | 66億2859万 | -1.28% | 21.3 | 0.31 |
| 03/12 | 1,154 | 1,156 | 1,149 | 1,154 | +0.17% | 1,400 | 66億3434万 | -1.2% | 21.32 | 0.31 |
| 03/11 | 1,157 | 1,160 | 1,140 | 1,152 | 0% | 8,600 | 66億2284万 | -1.37% | 21.28 | 0.31 |
| 03/10 | 1,140 | 1,159 | 1,140 | 1,152 | +2.04% | 4,500 | 66億2284万 | -1.37% | 21.28 | 0.31 |
| 03/09 | 1,153 | 1,153 | 1,108 | 1,129 | -3.59% | 9,400 | 64億9062万 | -3.26% | 20.86 | 0.3 |
| 03/06 | 1,160 | 1,171 | 1,156 | 1,171 | +0.34% | 3,200 | 67億3207万 | +0.09% | 21.64 | 0.31 |
| 03/05 | 1,160 | 1,178 | 1,160 | 1,167 | +2.73% | 4,200 | 67億908万 | -0.26% | 21.56 | 0.31 |
| 03/04 | 1,177 | 1,177 | 1,136 | 1,136 | -4.94% | 5,800 | 65億3086万 | -3.07% | 20.99 | 0.3 |
| 03/03 | 1,200 | 1,200 | 1,186 | 1,195 | -0.58% | 2,500 | 68億7005万 | +1.7% | 22.08 | 0.32 |
| 03/02 | 1,180 | 1,211 | 1,180 | 1,202 | +1.09% | 7,800 | 69億1029万 | +2.21% | 22.21 | 0.32 |
| 02/27 | 1,174 | 1,190 | 1,174 | 1,189 | +0.76% | 8,600 | 68億3556万 | +1.02% | 21.97 | 0.32 |
| 02/26 | 1,165 | 1,182 | 1,162 | 1,180 | +1.29% | 7,900 | 67億8382万 | +0.25% | 21.8 | 0.31 |
| 02/25 | 1,160 | 1,166 | 1,160 | 1,165 | +0.43% | 6,200 | 66億9758万 | -1.19% | 21.52 | 0.31 |
| 02/24 | 1,168 | 1,170 | 1,160 | 1,160 | -0.26% | 4,600 | 66億6884万 | -1.86% | 21.43 | 0.31 |
| 02/20 | 1,182 | 1,182 | 1,161 | 1,163 | -1.44% | 6,900 | 66億8608万 | -1.86% | 21.49 | 0.31 |
| 02/19 | 1,184 | 1,184 | 1,171 | 1,180 | -0.42% | 3,900 | 67億8382万 | -0.67% | 21.8 | 0.31 |
| 02/18 | 1,169 | 1,185 | 1,158 | 1,185 | +2.51% | 16,600 | 68億1256万 | -0.34% | 21.89 | 0.31 |
| 02/17 | 1,154 | 1,164 | 1,149 | 1,156 | +0.17% | 6,000 | 66億4584万 | -2.78% | 21.36 | 0.31 |
| 02/16 | 1,166 | 1,166 | 1,143 | 1,154 | +0.79% | 8,000 | 66億3434万 | -3.11% | 21.32 | 0.31 |
| 02/13 | 1,188 | 1,188 | 1,140 | 1,145 | -2.14% | 7,000 | 65億8260万 | -3.94% | 21.16 | 0.3 |
| 02/12 | 1,218 | 1,261 | 1,160 | 1,170 | -3.07% | 35,000 | 67億2633万 | -1.93% | 21.62 | 0.31 |
| 02/10 | 1,202 | 1,214 | 1,202 | 1,207 | +0.08% | 9,100 | 69億3904万 | +1.09% | 22.3 | 0.32 |
| 02/09 | 1,186 | 1,207 | 1,153 | 1,206 | +2.2% | 9,400 | 69億3329万 | +1.17% | 22.28 | 0.32 |
| 02/06 | 1,161 | 1,184 | 1,161 | 1,180 | +2.43% | 4,200 | 67億8382万 | -1.01% | 21.8 | 0.31 |
| 02/05 | 1,144 | 1,152 | 1,144 | 1,152 | +0.09% | 1,300 | 66億2284万 | -3.44% | 21.28 | 0.31 |
| 02/04 | 1,149 | 1,151 | 1,146 | 1,151 | -0.78% | 1,200 | 66億1709万 | -3.68% | 21.27 | 0.31 |
| 02/03 | 1,164 | 1,172 | 1,159 | 1,160 | +1.58% | 18,500 | 66億6884万 | -3.09% | 21.43 | 0.31 |
| 02/02 | 1,136 | 1,150 | 1,089 | 1,142 | +0.53% | 9,100 | 65億6535万 | -4.75% | 21.1 | 0.3 |
| 01/30 | 1,177 | 1,179 | 1,136 | 1,136 | -4.38% | 12,200 | 65億3086万 | -5.49% | 20.99 | 0.3 |
| 01/29 | 1,178 | 1,188 | 1,175 | 1,188 | +0.25% | 3,100 | 68億2981万 | -1.33% | 21.95 | 0.32 |
| 01/28 | 1,219 | 1,219 | 1,173 | 1,185 | -2.39% | 6,900 | 68億1256万 | -1.66% | 21.89 | 0.31 |
| 01/27 | 1,211 | 1,215 | 1,211 | 1,214 | -0.08% | 600 | 69億7928万 | +0.83% | 22.43 | 0.32 |
| 01/26 | 1,216 | 1,219 | 1,200 | 1,215 | -0.41% | 1,600 | 69億8503万 | +1% | 22.45 | 0.32 |
| 01/23 | 1,211 | 1,220 | 1,200 | 1,220 | +0.41% | 5,100 | 70億1378万 | +1.67% | 22.54 | 0.32 |
| 01/22 | 1,201 | 1,230 | 1,201 | 1,215 | +0.75% | 3,700 | 69億8503万 | +1.42% | 22.45 | 0.32 |
| 01/21 | 1,192 | 1,206 | 1,190 | 1,206 | -1.31% | 4,100 | 69億3329万 | +0.84% | 22.28 | 0.32 |
| 01/20 | 1,238 | 1,238 | 1,214 | 1,222 | -0.81% | 1,300 | 70億2527万 | +2.43% | 22.58 | 0.32 |
| 01/19 | 1,223 | 1,232 | 1,212 | 1,232 | -0.24% | 2,100 | 70億8276万 | +3.53% | 22.76 | 0.33 |
| 01/16 | 1,241 | 1,241 | 1,224 | 1,235 | +0.08% | 2,800 | 71億1万 | +4.13% | 22.82 | 0.33 |
| 01/15 | 1,203 | 1,238 | 1,194 | 1,234 | +2.58% | 19,000 | 70億9426万 | +4.4% | 22.8 | 0.33 |
| 01/14 | 1,201 | 1,203 | 1,195 | 1,203 | +0.5% | 9,200 | 69億1604万 | +2.21% | 22.23 | 0.32 |
| 01/13 | 1,200 | 1,210 | 1,193 | 1,197 | -0.25% | 17,000 | 68億8155万 | +1.79% | 22.12 | 0.32 |
| 01/09 | 1,194 | 1,200 | 1,190 | 1,200 | +1.01% | 4,500 | 68億9880万 | +2.21% | 22.17 | 0.32 |
| 01/08 | 1,174 | 1,188 | 1,166 | 1,188 | +1.19% | 1,300 | 68億2981万 | +1.28% | 21.95 | 0.32 |
| 01/07 | 1,188 | 1,200 | 1,165 | 1,174 | -0.59% | 11,200 | 67億4932万 | +0.26% | 21.69 | 0.31 |
| 01/06 | 1,172 | 1,191 | 1,172 | 1,181 | +1.37% | 3,200 | 67億8956万 | +0.85% | 21.82 | 0.31 |
| 01/05 | 1,200 | 1,200 | 1,165 | 1,165 | -3.24% | 10,300 | 66億9758万 | -0.51% | 21.52 | 0.31 |
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 | |
| 2007年 3月期 | 1,480 4/5 | 812 12/1 | 71,800 3/22 | - | - | +9.94% 1/9 | -15.23% 11/20 |
| 2008年 3月期 | 1,045 6/28 | 669 3/18 | 28,000 7/27 | - | - | +8.88% 7/3 | -11.71% 8/17 |
| 2009年 3月期 | 730 4/30 4/1 | 402 10/10 | 14,600 7/2 | - | - | +19.73% 12/15 | -21.37% 10/10 |
| 2010年 3月期 | 675 9/1 | 515 11/25 11/20 他2件 | 26,300 11/20 | - | - | +11.51% 9/1 | -8.16% 10/7 |
| 2011年 3月期 | 648 5/13 | 496 3/16 | 10,800 7/1 | 37億2535万 | 28億5150万 | +6.64% 12/13 | -17.51% 3/15 |
| 2012年 3月期 | 619 3/23 | 525 11/2 | 10,700 11/2 | 35億5863万 | 30億1822万 | +4.72% 3/23 | -4.24% 11/2 |
| 2013年 3月期 | 888 3/27 | 567 6/5 | 21,000 3/27 | 51億511万 | 32億5968万 | +12.1% 3/18 | -4.32% 4/2 |
| 2014年 3月期 | 920 5/9 | 707 6/7 | 25,300 5/8 | 52億8908万 | 40億6454万 | +9.54% 5/9 | -12.94% 6/7 |
| 2015年 3月期 | 1,013 3/23 | 718 5/22 | 21,400 12/8 | 58億2373万 | 41億2778万 | +8.49% 12/8 | -5.48% 5/21 |
| 2016年 3月期 | 1,307 12/10 | 937 2/12 | 39,200 12/10 | 75億1394万 | 53億8681万 | +10.85% 6/18 | -13.79% 2/12 |
| 2017年 3月期 | 1,279 3/9 | 933 11/9 | 64,100 3/9 | 73億5297万 | 53億6381万 | +12.63% 3/9 | -6.9% 4/14 |
| 2018年 3月期 | 1,280 1/30 | 1,061 4/14 | 27,600 11/9 | 73億5872万 | 60億9968万 | +6.94% 1/29 | -4.73% 2/9 |
| 2019年 3月期 | 1,173 5/21 | 920 12/27 12/26 | 18,400 7/20 | 67億4357万 | 52億8908万 | +4.21% 1/25 | -11.17% 12/26 |
| 2020年 3月期 | 1,040 12/26 | 730 3/17 | 50,900 6/24 | 59億7896万 | 41億9677万 | +7.27% 5/8 | -21.1% 3/17 |
| 2021年 3月期 | 1,002 3/23 | 763 4/6 | 23,800 6/1 | 57億6049万 | 43億8648万 | +5.3% 3/23 | -2.83% 12/7 |
| 2022年 3月期 | 1,010 6/17 | 869 3/31 | 34,400 8/11 | 58億649万 | 49億9588万 | +3.69% 6/16 | -6.75% 8/10 |
| 2023年 3月期 | 914 3/6 | 779 11/7 10/31 他2件 | 53,700 9/9 | 52億5458万 | 44億7847万 | +6.01% 3/6 | -6.47% 10/3 |
| 2024年 3月期 | 1,292 1/23 | 856 5/23 | 358,100 1/4 | 74億2770万 | 49億2114万 | +19.5% 1/15 | -9.15% 2/15 |
| 2025年 3月期 | 1,145 4/1 | 738 8/5 | 103,900 5/15 | 65億8260万 | 42億4276万 | +6.08% 2/10 | -23.07% 8/5 |
| 2026年 3月期 | 1,261 2/12 | 753 4/7 | 114,700 11/18 | 72億4948万 | 43億2899万 | +16.79% 11/19 | -5.48% 1/30 |
| 最新 | 1,310 2026/6/3 | 2,100 | 75億3119万 | +1.24% 1,294 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -38%（0.62倍）
- 2001/12/26 vs 2000/12/29
- 11%（1.11倍）
- 2002/12/24 vs 2001/12/26
- 18%（1.18倍）
- 2003/12/30 vs 2002/12/24
- 0%（1倍）
- 2004/12/29 vs 2003/12/30
- 47%（1.47倍）
- 2005/12/30 vs 2004/12/29
- 134%（2.34倍）
- 2006/12/29 vs 2005/12/30
- -45%（0.55倍）
- 2007/12/25 vs 2006/12/29
- -6%（0.94倍）
- 2008/12/30 vs 2007/12/25
- -39%（0.61倍）
- 2009/12/30 vs 2008/12/30
- 2%（1.02倍）
- 2010/12/29 vs 2009/12/30
- 8%（1.08倍）
- 2011/12/30 vs 2010/12/29
- -6%（0.94倍）
- 2012/12/28 vs 2011/12/30
- 14%（1.14倍）
- 2013/12/30 vs 2012/12/28
- 24%（1.24倍）
- 2014/12/30 vs 2013/12/30
- 16%（1.16倍）
- 2015/12/30 vs 2014/12/30
- 33%（1.33倍）
- 2016/12/30 vs 2015/12/30
- -12%（0.88倍）
- 2017/12/29 vs 2016/12/30
- 9%（1.09倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- 10%（1.1倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/29 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/29
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- 26%（1.26倍）
- 2024/12/30 vs 2023/12/29
- -21%（0.79倍）
- 2025/12/30 vs 2024/12/30
- 48%（1.48倍）
- 2026/06/03 vs 2025/12/30
- 9%（1.09倍）
- 過去安値
345円（2001/01/25） - 280%（3.8倍）
1,310円（6/3）
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。
