- 9960
- 2026/10/01
- 時価
- 1760億円
- PER 予
- 12.56倍
- 2010年以降
- 3.52-19.19倍
（2010-2026年） - PBR
- 2.3倍
- 2010年以降
- 0.28-2.54倍
（2010-2026年） - 配当 予
- 3.05%
- ROE 予
- 18.35%
- ROA 予
- 12.12%
- 資料
- Link
- CSV,JSON
東テク（9960）の株価チャート
株価
10/1
- 前日 (9/30)
- 4,170
- 始値
- 4,150
- 高値
- 4,215
- 安値
- 4,115
- 終値 +0.6%
- 4,195
- 出来高 -11.69%
- 96,700
乖離率
- 株価（5日）
移動平均値 - -1.34%
4,252 - 株価（25日）
移動平均値 - +2.87%
4,078 - 出来高（5日）
移動平均値 - -4.62%
101,380
2026/05/08～2026/10/01
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 | ||||||||||
| 10/01 | 4,150 | 4,215 | 4,115 | 4,195 | +0.6% | 96,700 | - | +2.87% | - | - |
| 09/30 | 4,215 | 4,215 | 4,115 | 4,170 | +0.24% | 109,500 | - | +2.68% | - | - |
| 09/29 | 4,300 | 4,385 | 4,135 | 4,160 | -4.04% | 98,600 | - | +2.92% | - | - |
| 09/28 | 4,435 | 4,435 | 4,305 | 4,335 | -1.48% | 105,200 | - | +7.76% | - | - |
| 09/25 | 4,395 | 4,445 | 4,370 | 4,400 | +0.11% | 96,900 | - | +10.14% | - | - |
| 09/24 | 4,435 | 4,445 | 4,355 | 4,395 | 0% | 132,200 | - | +10.68% | - | - |
| 09/18 | 4,295 | 4,420 | 4,295 | 4,395 | +2.21% | 166,900 | - | +11.27% | - | - |
| 09/17 | 4,150 | 4,315 | 4,150 | 4,300 | +3.99% | 84,800 | - | +9.53% | - | - |
| 09/16 | 4,110 | 4,165 | 4,085 | 4,135 | +1.72% | 128,900 | - | +5.89% | - | - |
| 09/15 | 4,125 | 4,140 | 4,030 | 4,065 | -1.22% | 67,100 | - | +4.5% | - | - |
| 09/14 | 4,110 | 4,135 | 4,060 | 4,115 | +0.12% | 81,600 | - | +6.17% | - | - |
| 09/11 | 3,970 | 4,135 | 3,970 | 4,110 | +0.37% | 107,500 | - | +6.26% | - | - |
| 09/10 | 4,120 | 4,150 | 4,050 | 4,095 | -0.73% | 74,500 | - | +5.87% | - | - |
| 09/09 | 4,080 | 4,175 | 4,065 | 4,125 | +0.86% | 78,500 | - | +6.62% | - | - |
| 09/08 | 4,085 | 4,165 | 4,025 | 4,090 | -0.12% | 69,600 | - | +5.9% | - | - |
| 09/07 | 4,000 | 4,130 | 3,990 | 4,095 | +3.67% | 129,400 | - | +6.25% | - | - |
| 09/04 | 3,845 | 3,965 | 3,815 | 3,950 | +1.28% | 86,200 | - | +2.73% | - | - |
| 09/03 | 3,915 | 3,950 | 3,875 | 3,900 | -0.38% | 80,800 | - | +1.56% | - | - |
| 09/02 | 3,855 | 3,940 | 3,820 | 3,915 | +1.03% | 112,500 | - | +2.09% | - | - |
| 09/01 | 3,810 | 3,890 | 3,810 | 3,875 | +0.78% | 67,800 | - | +1.02% | - | - |
| 08/31 | 3,815 | 3,905 | 3,795 | 3,845 | -0.26% | 107,800 | - | +0.03% | - | - |
| 08/28 | 3,815 | 3,900 | 3,810 | 3,855 | 0% | 60,400 | - | +0.03% | - | - |
| 08/27 | 3,845 | 3,865 | 3,790 | 3,855 | +0.92% | 50,800 | - | -0.08% | - | - |
| 08/26 | 3,750 | 3,825 | 3,730 | 3,820 | +1.46% | 41,200 | - | -1.19% | - | - |
| 08/25 | 3,760 | 3,795 | 3,750 | 3,765 | 0% | 59,800 | - | -2.79% | - | - |
| 08/24 | 3,705 | 3,765 | 3,675 | 3,765 | +1.89% | 59,200 | - | -2.96% | - | - |
| 08/21 | 3,680 | 3,700 | 3,640 | 3,695 | +0.41% | 56,000 | - | -5.11% | - | - |
| 08/20 | 3,660 | 3,690 | 3,630 | 3,680 | +0.96% | 54,100 | - | -5.91% | - | - |
| 08/19 | 3,745 | 3,745 | 3,640 | 3,645 | -3.83% | 95,400 | - | -7.13% | - | - |
| 08/18 | 3,880 | 3,895 | 3,790 | 3,790 | -1.81% | 77,300 | - | -3.83% | - | - |
| 08/17 | 3,835 | 3,870 | 3,805 | 3,860 | +1.45% | 75,400 | - | -2.33% | - | - |
| 08/14 | 3,780 | 3,825 | 3,765 | 3,805 | +0.93% | 76,400 | - | -4.08% | - | - |
| 08/13 | 3,800 | 3,815 | 3,750 | 3,770 | +0.27% | 92,600 | - | -5.28% | - | - |
| 08/12 | 3,730 | 3,810 | 3,710 | 3,760 | +1.35% | 150,400 | - | -6.05% | - | - |
| 08/10 | 3,855 | 3,900 | 3,665 | 3,710 | -5.48% | 309,400 | - | -7.85% | - | - |
| 08/07 | 4,100 | 4,110 | 3,925 | 3,925 | -4.27% | 155,300 | - | -3.06% | - | - |
| 08/06 | 4,100 | 4,170 | 4,045 | 4,100 | -0.85% | 88,000 | - | +1.08% | - | - |
| 08/05 | 3,995 | 4,135 | 3,970 | 4,135 | +4.95% | 85,200 | - | +1.9% | - | - |
| 08/04 | 3,870 | 3,955 | 3,860 | 3,940 | +1.03% | 72,700 | - | -2.91% | - | - |
| 08/03 | 3,870 | 3,920 | 3,730 | 3,900 | +0.78% | 103,300 | - | -4.08% | - | - |
| 07/31 | 3,895 | 3,950 | 3,830 | 3,870 | +1.18% | 70,500 | - | -4.98% | - | - |
| 07/30 | 3,750 | 3,865 | 3,720 | 3,825 | +1.19% | 103,400 | - | -6.18% | - | - |
| 07/29 | 3,905 | 3,915 | 3,730 | 3,780 | -3.82% | 145,600 | - | -7.4% | - | - |
| 07/28 | 4,030 | 4,030 | 3,870 | 3,930 | -3.44% | 74,800 | - | -3.91% | - | - |
| 07/27 | 4,120 | 4,140 | 3,990 | 4,070 | -0.49% | 89,200 | - | -0.63% | - | - |
| 07/24 | 3,950 | 4,140 | 3,885 | 4,090 | +2.89% | 148,700 | - | -0.1% | - | - |
| 07/23 | 4,030 | 4,070 | 3,960 | 3,975 | -1.49% | 66,000 | - | -2.79% | - | - |
| 07/22 | 4,015 | 4,080 | 3,985 | 4,035 | +1% | 67,800 | - | -1.25% | - | - |
| 07/21 | 3,975 | 4,030 | 3,960 | 3,995 | +1.14% | 61,700 | - | -2.08% | - | - |
| 07/17 | 4,005 | 4,035 | 3,880 | 3,950 | -4.13% | 73,800 | - | -3.14% | - | - |
| 07/16 | 4,140 | 4,140 | 4,070 | 4,120 | 0% | 37,900 | - | +1.15% | - | - |
| 07/15 | 4,065 | 4,120 | 4,030 | 4,120 | +2.23% | 46,900 | - | +1.55% | - | - |
| 07/14 | 4,005 | 4,050 | 3,950 | 4,030 | -0.25% | 61,400 | - | -0.35% | - | - |
| 07/13 | 4,095 | 4,110 | 3,950 | 4,040 | -0.62% | 74,900 | - | +0.07% | - | - |
| 07/10 | 4,215 | 4,230 | 4,040 | 4,065 | -3.79% | 84,200 | - | +0.97% | - | - |
| 07/09 | 4,130 | 4,240 | 4,080 | 4,225 | +1.81% | 98,500 | - | +5.31% | - | - |
| 07/08 | 4,290 | 4,290 | 4,150 | 4,150 | -3.49% | 72,800 | - | +3.96% | - | - |
| 07/07 | 4,435 | 4,520 | 4,295 | 4,300 | -1.83% | 268,100 | - | +8.2% | - | - |
| 07/06 | 4,270 | 4,405 | 4,270 | 4,380 | +2.7% | 150,400 | - | +10.97% | - | - |
| 07/03 | 4,230 | 4,300 | 4,220 | 4,265 | +3.9% | 203,300 | - | +8.91% | - | - |
| 07/02 | 4,085 | 4,200 | 4,035 | 4,105 | -0.97% | 67,000 | - | +5.39% | - | - |
| 07/01 | 4,195 | 4,195 | 4,105 | 4,145 | +0.12% | 83,300 | - | +6.83% | - | - |
| 06/30 | 4,110 | 4,210 | 4,110 | 4,140 | 0% | 111,100 | - | +7.2% | - | - |
| 06/29 | 4,080 | 4,145 | 4,010 | 4,140 | +1.6% | 92,400 | - | +7.64% | - | - |
| 06/26 | 3,980 | 4,085 | 3,980 | 4,075 | +2.39% | 82,100 | - | +6.42% | - | - |
| 06/25 | 4,065 | 4,065 | 3,950 | 3,980 | +0.63% | 53,500 | - | +4.43% | - | - |
| 06/24 | 3,945 | 3,985 | 3,885 | 3,955 | -0.13% | 58,700 | - | +4.16% | - | - |
| 06/23 | 4,030 | 4,060 | 3,945 | 3,960 | -2.94% | 74,400 | - | +4.54% | - | - |
| 06/22 | 3,985 | 4,080 | 3,955 | 4,080 | +1.12% | 63,100 | - | +7.88% | - | - |
| 06/19 | 3,995 | 4,035 | 3,940 | 4,035 | +2.02% | 83,900 | - | +6.92% | - | - |
| 06/18 | 3,940 | 4,015 | 3,920 | 3,955 | +1.02% | 55,400 | - | +4.82% | - | - |
| 06/17 | 3,915 | 3,945 | 3,890 | 3,915 | +1.16% | 45,100 | - | +3.93% | - | - |
| 06/16 | 3,920 | 3,985 | 3,845 | 3,870 | -2.27% | 52,700 | - | +2.76% | - | - |
| 06/15 | 3,825 | 3,990 | 3,825 | 3,960 | +3.94% | 75,000 | - | +5.12% | - | - |
| 06/12 | 3,805 | 3,830 | 3,760 | 3,810 | +2.01% | 94,500 | - | +1.17% | - | - |
| 06/11 | 3,720 | 3,775 | 3,640 | 3,735 | -1.45% | 75,700 | - | -0.98% | - | - |
| 06/10 | 3,850 | 3,900 | 3,790 | 3,790 | -1.81% | 74,200 | - | +0.24% | - | - |
| 06/09 | 3,830 | 3,900 | 3,805 | 3,860 | +2.52% | 107,100 | - | +1.95% | - | - |
| 06/08 | 3,710 | 3,765 | 3,660 | 3,765 | +1.35% | 114,000 | - | -0.48% | - | - |
| 06/05 | 3,745 | 3,775 | 3,715 | 3,715 | +0.27% | 63,100 | - | -1.93% | - | - |
| 06/04 | 3,675 | 3,750 | 3,655 | 3,705 | -0.27% | 66,400 | - | -2.22% | - | - |
| 06/03 | 3,635 | 3,720 | 3,610 | 3,715 | +2.48% | 75,300 | - | -1.95% | - | - |
| 06/02 | 3,555 | 3,635 | 3,485 | 3,625 | +0.55% | 92,200 | - | -4.28% | - | - |
| 06/01 | 3,700 | 3,705 | 3,600 | 3,605 | -3.74% | 87,200 | - | -4.88% | - | - |
| 05/29 | 3,685 | 3,790 | 3,685 | 3,745 | +0.67% | 103,400 | - | -1.37% | - | - |
| 05/28 | 3,685 | 3,755 | 3,640 | 3,720 | +0.54% | 58,300 | - | -2.08% | - | - |
| 05/27 | 3,765 | 3,765 | 3,690 | 3,700 | -0.8% | 53,500 | - | -2.68% | - | - |
| 05/26 | 3,715 | 3,820 | 3,685 | 3,730 | +0.4% | 98,200 | - | -2.13% | - | - |
| 05/25 | 3,660 | 3,780 | 3,645 | 3,715 | +2.34% | 91,200 | - | -2.75% | - | - |
| 05/22 | 3,700 | 3,720 | 3,610 | 3,630 | -0.27% | 58,500 | - | -5.3% | - | - |
| 05/21 | 3,785 | 3,840 | 3,640 | 3,640 | -2.15% | 82,600 | - | -5.38% | - | - |
| 05/20 | 3,750 | 3,785 | 3,655 | 3,720 | -2.49% | 89,900 | - | -3.7% | - | - |
| 05/19 | 3,900 | 3,965 | 3,775 | 3,815 | -1.42% | 109,000 | - | -1.55% | - | - |
| 05/18 | 4,045 | 4,110 | 3,865 | 3,870 | -3.85% | 145,000 | - | -0.28% | - | - |
| 05/15 | 3,925 | 4,140 | 3,890 | 4,025 | +6.34% | 155,300 | - | +3.82% | - | - |
| 05/14 | 3,875 | 3,880 | 3,785 | 3,785 | -2.7% | 68,800 | - | -2.1% | - | - |
| 05/13 | 3,910 | 3,935 | 3,860 | 3,890 | -0.13% | 70,700 | - | +0.65% | - | - |
| 05/12 | 4,000 | 4,065 | 3,890 | 3,895 | -1.39% | 78,600 | - | +0.93% | - | - |
| 05/11 | 4,010 | 4,020 | 3,940 | 3,950 | +0.13% | 71,500 | - | +2.46% | - | - |
| 05/08 | 3,975 | 4,000 | 3,890 | 3,945 | -0.75% | 91,300 | - | +2.65% | - | - |
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 | 185 1,112 3/26 | 130 780 10/13 780 10/12 他3件 | 1,386,000 231,000 5/22 | - | - | +11.28% 12/18 | -16.29% 5/19 |
| 2008年 3月期 | 194 1,162 7/10 | 108 325 3/18 325 3/17 | 822,000 137,000 11/19 | - | - | +16.03% 12/10 | -16.35% 3/18 |
| 2009年 3月期 | 143 429 7/10 | 65 194 10/8 | 123,000 41,000 10/8 | - | - | +18.62% 3/25 | -41.73% 10/8 |
| 2010年 3月期 | 116 349 7/21 | 87 262 1/4 260 12/28 | 282,000 94,000 6/30 | - | - | +13.2% 7/13 | -12.4% 11/4 |
| 2011年 3月期 | 122 367 7/13 | 79 236 3/16 | 109,800 36,600 7/13 | 51億3359万 | 33億116万 | +12.69% 4/21 | -15.94% 3/15 |
| 2012年 3月期 | 174 523 7/4 | 83 248 9/29 | 3,464,700 1,154,900 7/5 | 73億1572万 | 34億6902万 | +52.85% 6/20 | -30.8% 8/8 |
| 2013年 3月期 | 242 725 3/7 | 96 287 5/21 | 597,000 199,000 2/1 | 101億4130万 | 40億1455万 | +30.69% 3/7 | -9.55% 4/2 |
| 2014年 3月期 | 305 914 1/10 | 157 472 9/2 | 564,000 188,000 12/25 | 127億8503万 | 66億233万 | +20.32% 1/7 | -21.21% 8/2 |
| 2015年 3月期 | 300 900 3/18 | 200 599 4/11 | 117,900 39,300 5/15 | 125億8920万 | 83億7881万 | +14.17% 6/20 | -7.28% 8/8 |
| 2016年 3月期 | 318 954 5/25 | 244 732 8/25 | 246,300 82,100 5/22 | 133億4455万 | 102億3921万 | +8.63% 5/22 | -12.22% 8/24 |
| 2017年 3月期 | 665 1,995 1/30 | 292 875 4/11 | 231,300 77,100 12/20 | 279億606万 | 122億3950万 | +21.89% 11/10 | -8.45% 3/16 |
| 2018年 3月期 | 1,118 3,355 1/31 | 517 1,550 4/7 | 1,374,600 458,200 1/30 | 469億2974万 | 216億8140万 | +16.89% 1/30 | -16.95% 2/9 |
| 2019年 3月期 | 1,097 3,290 10/4 | 635 1,904 1/4 | 636,000 212,000 1/22 | 460億2052万 | 266億3315万 | +12.13% 5/16 | -24.48% 12/25 |
| 2020年 3月期 | 945 2,836 1/21 | 492 1,475 3/17 | 256,800 85,600 8/26 | 396億6996万 | 206億3230万 | +15.53% 4/30 | -32.56% 3/13 |
| 2021年 3月期 | 998 2,995 3/29 | 507 1,521 4/6 | 339,600 113,200 5/20 | 418億9406万 | 212億7574万 | +20.48% 5/11 | -8.39% 6/15 |
| 2022年 3月期 | 998 2,993 4/22 | 750 2,250 3/8 | 123,600 41,200 7/7 | 418億6608万 | 314億7300万 | +13.46% 4/28 | -10.12% 11/30 |
| 2023年 3月期 | 1,582 4,745 3/8 | 690 2,070 4/13 2,069 4/12 | 640,800 213,600 3/17 | 663億7306万 | 289億5516万 | +19.64% 5/20 | -8.36% 3/20 |
| 2024年 3月期 | 3,270 3/29 | 1,330 3,990 5/12 | 490,500 163,500 6/30 | 1372億2228万 | 558億1212万 | +26.78% 7/4 | -7.06% 10/4 |
| 2025年 3月期 | 3,305 4/10 | 1,950 8/5 | 2,085,300 12/4 | 1386億9102万 | 818億2980万 | +12.97% 10/1 | -18.82% 4/7 |
| 2026年 3月期 | 4,590 2/27 | 1,940 4/7 | 285,700 5/30 | 1926億1476万 | 814億1016万 | +14.51% 8/12 | -11.54% 3/31 |
| 最新 | 4,195 2026/10/1 | 96,700 | 1760億3898万 | +2.87% 4,078 | |||
年間値上がり率
- 1994/12/28 vs 1993/12/30
- -20%（0.8倍）
- 1995/12/29 vs 1994/12/28
- -52%（0.48倍）
- 1996/12/25 vs 1995/12/29
- 47%（1.47倍）
- 1997/12/25 vs 1996/12/25
- -38%（0.62倍）
- 1998/12/28 vs 1997/12/25
- -40%（0.6倍）
- 1999/12/29 vs 1998/12/28
- 49%（1.49倍）
- 2000/12/28 vs 1999/12/29
- -26%（0.74倍）
- 2001/12/28 vs 2000/12/28
- -4%（0.96倍）
- 2002/12/30 vs 2001/12/28
- 3%（1.03倍）
- 2003/12/30 vs 2002/12/30
- 0%（1倍）
- 2004/12/29 vs 2003/12/30
- 16%（1.16倍）
- 2005/12/30 vs 2004/12/29
- 136%（2.36倍）
- 2006/12/29 vs 2005/12/30
- -6%（0.94倍）
- 2007/12/27 vs 2006/12/29
- -8%（0.92倍）
- 2008/12/26 vs 2007/12/27
- -38%（0.62倍）
- 2009/12/29 vs 2008/12/26
- -1%（0.99倍）
- 2010/12/28 vs 2009/12/29
- 9%（1.09倍）
- 2011/12/30 vs 2010/12/28
- -10%（0.9倍）
- 2012/12/28 vs 2011/12/30
- 57%（1.57倍）
- 2013/12/30 vs 2012/12/28
- 94%（1.94倍）
- 2014/12/30 vs 2013/12/30
- 4%（1.04倍）
- 2015/12/30 vs 2014/12/30
- 12%（1.12倍）
- 2016/12/30 vs 2015/12/30
- 72%（1.72倍）
- 2017/12/29 vs 2016/12/30
- 73%（1.73倍）
- 2018/12/28 vs 2017/12/29
- -27%（0.73倍）
- 2019/12/30 vs 2018/12/28
- 28%（1.28倍）
- 2020/12/30 vs 2019/12/30
- 7%（1.07倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- 31%（1.31倍）
- 2023/12/29 vs 2022/12/30
- 44%（1.44倍）
- 2024/12/30 vs 2023/12/29
- 66%（1.66倍）
- 2025/12/30 vs 2024/12/30
- 39%（1.39倍）
- 2026/10/01 vs 2025/12/30
- 14%（1.14倍）
- 過去安値
50円（1998/12/21） - 8318%（84.18倍）
4,195円（10/1）
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。
