- 9036
- 2026/09/28
- 時価
- 70億円
- PER 予
- 25.92倍
- 2010年以降
- 5.34-88.74倍
（2010-2026年） - PBR
- 0.32倍
- 2010年以降
- 0.2-0.43倍
（2010-2026年） - 配当 予
- 1.64%
- ROE 予
- 1.23%
- ROA 予
- 1.02%
- 資料
- Link
- CSV,JSON
東部ネットワーク（9036）の株価チャート
株価
9/28
- 前日 (9/25)
- 1,233
- 始値
- 1,234
- 高値
- 1,234
- 安値
- 1,212
- 終値 -0.81%
- 1,223
- 出来高 +566.67%
- 2,000
乖離率
- 株価（5日）
移動平均値 - -0.49%
1,229 - 株価（25日）
移動平均値 - -1.77%
1,245 - 出来高（5日）
移動平均値 - +132.56%
860
2026/04/24～2026/09/28
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 | ||||||||||
| 09/28 | 1,234 | 1,234 | 1,212 | 1,223 | -0.81% | 2,000 | - | -1.77% | - | - |
| 09/25 | 1,232 | 1,233 | 1,232 | 1,233 | +0.16% | 300 | - | -1.2% | - | - |
| 09/24 | 1,243 | 1,243 | 1,224 | 1,231 | +0.57% | 1,300 | - | -1.68% | - | - |
| 09/18 | 1,235 | 1,235 | 1,221 | 1,224 | -0.97% | 600 | - | -2.55% | - | - |
| 09/17 | 1,236 | 1,236 | 1,236 | 1,236 | -0.8% | 100 | - | -1.9% | - | - |
| 09/15 | 1,226 | 1,246 | 1,226 | 1,246 | +1.3% | 800 | - | -1.58% | - | - |
| 09/14 | 1,232 | 1,232 | 1,227 | 1,230 | +0.99% | 700 | - | -3.15% | - | - |
| 09/11 | 1,258 | 1,258 | 1,217 | 1,218 | -1.54% | 2,000 | - | -4.4% | - | - |
| 09/10 | 1,223 | 1,237 | 1,220 | 1,237 | +0.16% | 1,000 | - | -3.28% | - | - |
| 09/09 | 1,222 | 1,235 | 1,216 | 1,235 | +0.41% | 1,800 | - | -3.82% | - | - |
| 09/08 | 1,243 | 1,245 | 1,217 | 1,230 | -0.65% | 3,500 | - | -4.5% | - | - |
| 09/07 | 1,238 | 1,238 | 1,238 | 1,238 | 0% | 100 | - | -4.33% | - | - |
| 09/04 | 1,242 | 1,242 | 1,210 | 1,238 | -0.56% | 6,100 | - | -4.7% | - | - |
| 09/02 | 1,243 | 1,245 | 1,243 | 1,245 | +0.16% | 200 | - | -4.45% | - | - |
| 09/01 | 1,240 | 1,243 | 1,240 | 1,243 | -0.56% | 900 | - | -4.9% | - | - |
| 08/31 | 1,251 | 1,270 | 1,249 | 1,250 | -1.65% | 2,300 | - | -4.73% | - | - |
| 08/28 | 1,255 | 1,271 | 1,255 | 1,271 | +0.32% | 200 | - | -3.35% | - | - |
| 08/27 | 1,237 | 1,267 | 1,237 | 1,267 | +2.43% | 2,800 | - | -4.02% | - | - |
| 08/26 | 1,247 | 1,254 | 1,232 | 1,237 | +0.81% | 3,000 | - | -6.64% | - | - |
| 08/25 | 1,231 | 1,236 | 1,227 | 1,227 | -1.76% | 1,500 | - | -7.74% | - | - |
| 08/24 | 1,249 | 1,251 | 1,219 | 1,249 | 0% | 4,400 | - | -6.51% | - | - |
| 08/21 | 1,285 | 1,285 | 1,237 | 1,249 | -2.35% | 16,100 | - | -6.72% | - | - |
| 08/20 | 1,292 | 1,306 | 1,271 | 1,279 | -1.01% | 4,500 | - | -4.62% | - | - |
| 08/19 | 1,304 | 1,304 | 1,270 | 1,292 | -0.92% | 3,700 | - | -3.51% | - | - |
| 08/18 | 1,293 | 1,304 | 1,282 | 1,304 | +0.31% | 3,800 | - | -2.47% | - | - |
| 08/17 | 1,319 | 1,319 | 1,300 | 1,300 | -1.44% | 1,000 | - | -2.69% | - | - |
| 08/14 | 1,323 | 1,323 | 1,308 | 1,319 | -0.68% | 4,400 | - | -1.2% | - | - |
| 08/13 | 1,357 | 1,357 | 1,328 | 1,328 | -1.12% | 2,600 | - | -0.38% | - | - |
| 08/12 | 1,373 | 1,383 | 1,342 | 1,343 | -1.97% | 5,500 | - | +0.9% | - | - |
| 08/10 | 1,346 | 1,370 | 1,346 | 1,370 | +2.09% | 2,300 | - | +3.16% | - | - |
| 08/07 | 1,340 | 1,342 | 1,340 | 1,342 | +0.15% | 800 | - | +1.36% | - | - |
| 08/06 | 1,330 | 1,340 | 1,330 | 1,340 | -1.03% | 700 | - | +1.44% | - | - |
| 08/05 | 1,341 | 1,354 | 1,341 | 1,354 | +0.97% | 1,000 | - | +2.81% | - | - |
| 08/04 | 1,341 | 1,341 | 1,341 | 1,341 | -0.45% | 100 | - | +2.13% | - | - |
| 08/03 | 1,377 | 1,377 | 1,347 | 1,347 | -2.67% | 500 | - | +2.9% | - | - |
| 07/31 | 1,358 | 1,384 | 1,352 | 1,384 | +1.91% | 3,400 | - | +6.13% | - | - |
| 07/30 | 1,319 | 1,358 | 1,319 | 1,358 | +1.49% | 1,700 | - | +4.62% | - | - |
| 07/29 | 1,354 | 1,354 | 1,338 | 1,338 | -1.25% | 1,100 | - | +3.32% | - | - |
| 07/28 | 1,365 | 1,365 | 1,300 | 1,355 | -0.59% | 6,100 | - | +4.96% | - | - |
| 07/27 | 1,327 | 1,365 | 1,327 | 1,363 | +2.64% | 2,000 | - | +5.99% | - | - |
| 07/24 | 1,375 | 1,375 | 1,322 | 1,328 | -4.12% | 4,100 | - | +3.59% | - | - |
| 07/23 | 1,391 | 1,414 | 1,376 | 1,385 | -1.07% | 4,100 | - | +8.46% | - | - |
| 07/22 | 1,361 | 1,418 | 1,361 | 1,400 | +2.87% | 7,300 | - | +10.32% | - | - |
| 07/21 | 1,387 | 1,404 | 1,360 | 1,361 | +0.07% | 8,800 | - | +7.93% | - | - |
| 07/17 | 1,330 | 1,360 | 1,301 | 1,360 | +2.64% | 6,400 | - | +8.45% | - | - |
| 07/16 | 1,299 | 1,325 | 1,299 | 1,325 | +0.84% | 1,300 | - | +6.17% | - | - |
| 07/15 | 1,252 | 1,323 | 1,252 | 1,314 | +6.4% | 7,600 | - | +5.63% | - | - |
| 07/14 | 1,232 | 1,249 | 1,230 | 1,235 | +0.16% | 4,100 | - | -0.48% | - | - |
| 07/13 | 1,265 | 1,265 | 1,232 | 1,233 | -2.53% | 2,300 | - | -0.64% | - | - |
| 07/10 | 1,288 | 1,288 | 1,254 | 1,265 | -1.79% | 1,300 | - | +1.85% | - | - |
| 07/09 | 1,270 | 1,288 | 1,261 | 1,288 | +1.42% | 1,300 | - | +3.54% | - | - |
| 07/08 | 1,279 | 1,293 | 1,270 | 1,270 | -0.63% | 600 | - | +2.01% | - | - |
| 07/06 | 1,278 | 1,278 | 1,278 | 1,278 | 0% | 100 | - | +2.49% | - | - |
| 07/03 | 1,267 | 1,278 | 1,267 | 1,278 | +1.59% | 1,200 | - | +2.32% | - | - |
| 07/02 | 1,258 | 1,258 | 1,258 | 1,258 | 0% | 200 | - | +0.48% | - | - |
| 07/01 | 1,240 | 1,260 | 1,240 | 1,258 | +1.45% | 400 | - | +0.16% | - | - |
| 06/30 | 1,263 | 1,263 | 1,232 | 1,240 | -1.74% | 600 | - | -1.59% | - | - |
| 06/29 | 1,241 | 1,262 | 1,241 | 1,262 | +2.02% | 300 | - | -0.24% | - | - |
| 06/26 | 1,237 | 1,237 | 1,237 | 1,237 | 0% | 300 | - | -2.75% | - | - |
| 06/25 | 1,224 | 1,254 | 1,223 | 1,237 | +0.65% | 1,800 | - | -3.28% | - | - |
| 06/24 | 1,268 | 1,269 | 1,229 | 1,229 | -3% | 2,200 | - | -4.36% | - | - |
| 06/23 | 1,268 | 1,270 | 1,245 | 1,267 | +1.93% | 2,600 | - | -1.93% | - | - |
| 06/22 | 1,265 | 1,265 | 1,242 | 1,243 | +0.57% | 3,400 | - | -3.94% | - | - |
| 06/19 | 1,256 | 1,256 | 1,233 | 1,236 | -2.45% | 2,400 | - | -4.63% | - | - |
| 06/18 | 1,228 | 1,270 | 1,228 | 1,267 | +5.76% | 5,800 | - | -2.39% | - | - |
| 06/17 | 1,198 | 1,198 | 1,198 | 1,198 | 0% | 1,100 | - | -7.63% | - | - |
| 06/16 | 1,200 | 1,203 | 1,187 | 1,198 | +1.1% | 2,100 | - | -7.85% | - | - |
| 06/15 | 1,199 | 1,214 | 1,184 | 1,185 | +0.42% | 1,800 | - | -8.92% | - | - |
| 06/12 | 1,205 | 1,205 | 1,180 | 1,180 | -2.88% | 2,700 | - | -9.44% | - | - |
| 06/11 | 1,229 | 1,229 | 1,215 | 1,215 | -1.3% | 10,500 | - | -6.83% | - | - |
| 06/10 | 1,231 | 1,231 | 1,230 | 1,231 | -0.73% | 700 | - | -5.53% | - | - |
| 06/09 | 1,235 | 1,240 | 1,235 | 1,240 | +0.4% | 1,500 | - | -4.76% | - | - |
| 06/08 | 1,255 | 1,255 | 1,235 | 1,235 | -2.37% | 4,100 | - | -5.07% | - | - |
| 06/05 | 1,277 | 1,282 | 1,260 | 1,265 | -3.07% | 4,100 | - | -2.69% | - | - |
| 06/04 | 1,293 | 1,312 | 1,280 | 1,305 | -0.38% | 4,600 | - | +0.54% | - | - |
| 06/03 | 1,325 | 1,325 | 1,301 | 1,310 | -1.21% | 2,100 | - | +1.24% | - | - |
| 06/02 | 1,326 | 1,326 | 1,326 | 1,326 | -0.82% | 100 | - | +2.71% | - | - |
| 06/01 | 1,335 | 1,337 | 1,335 | 1,337 | -0.82% | 800 | - | +3.97% | - | - |
| 05/29 | 1,347 | 1,348 | 1,335 | 1,348 | -0.52% | 400 | - | +5.15% | - | - |
| 05/28 | 1,341 | 1,369 | 1,338 | 1,355 | +0.37% | 4,700 | - | +6.11% | - | - |
| 05/27 | 1,371 | 1,379 | 1,350 | 1,350 | -1.96% | 6,900 | - | +6.3% | - | - |
| 05/26 | 1,415 | 1,415 | 1,377 | 1,377 | -3.23% | 2,900 | - | +9.11% | - | - |
| 05/25 | 1,438 | 1,446 | 1,420 | 1,423 | -0.07% | 10,800 | - | +13.48% | - | - |
| 05/22 | 1,393 | 1,438 | 1,393 | 1,424 | +2.45% | 10,100 | - | +14.47% | - | - |
| 05/21 | 1,380 | 1,390 | 1,370 | 1,390 | +0.36% | 9,400 | - | +12.82% | - | - |
| 05/20 | 1,308 | 1,398 | 1,304 | 1,385 | +4.37% | 26,700 | - | +13.34% | - | - |
| 05/19 | 1,303 | 1,340 | 1,276 | 1,327 | +2% | 11,600 | - | +9.49% | - | - |
| 05/18 | 1,285 | 1,303 | 1,285 | 1,301 | +1.25% | 13,700 | - | +7.97% | - | - |
| 05/15 | 1,240 | 1,309 | 1,239 | 1,285 | +3.63% | 18,400 | - | +7.26% | - | - |
| 05/14 | 1,253 | 1,260 | 1,220 | 1,240 | -1.59% | 15,300 | - | +4.03% | - | - |
| 05/13 | 1,221 | 1,297 | 1,221 | 1,260 | +2.36% | 14,600 | - | +6.15% | - | - |
| 05/12 | 1,238 | 1,242 | 1,231 | 1,231 | -0.57% | 4,500 | - | +4.23% | - | - |
| 05/11 | 1,224 | 1,262 | 1,217 | 1,238 | +3.17% | 20,300 | - | +5.18% | - | - |
| 05/08 | 1,199 | 1,201 | 1,194 | 1,200 | +0.25% | 5,200 | - | +2.39% | - | - |
| 05/07 | 1,207 | 1,207 | 1,176 | 1,197 | -0.5% | 7,900 | - | +2.4% | - | - |
| 05/01 | 1,201 | 1,203 | 1,195 | 1,203 | +0.17% | 1,300 | - | +3.08% | - | - |
| 04/30 | 1,200 | 1,210 | 1,200 | 1,201 | -0.91% | 1,600 | - | +3.18% | - | - |
| 04/28 | 1,215 | 1,215 | 1,201 | 1,212 | -0.41% | 500 | - | +4.39% | - | - |
| 04/27 | 1,216 | 1,219 | 1,210 | 1,217 | +0.08% | 4,000 | - | +5.09% | - | - |
| 04/24 | 1,225 | 1,228 | 1,216 | 1,216 | -0.73% | 3,500 | - | +5.37% | - | - |
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 | 1,223 2026/9/28 | 2,000 | 70億3102万 | -1.77% 1,245 | |||
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）
- 2026/09/28 vs 2025/12/30
- 2%（1.02倍）
- 過去安値
345円（2001/01/25） - 254%（3.54倍）
1,223円（9/28）
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。
